SPXL Options Chain — Direxion Daily S&P 500 Bull 3X Shares ETF

Calls		Puts
—	1	—	—	$148.40	$152.00	$147.00	—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $147.00 Breakeven $287.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	14	—	—	$143.90	$147.10	$142.00	—	$0.00	$2.15	—	—	—	—
Call · $145 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $142.00 Breakeven $287.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$139.20	$142.10	—	—	$0.00	$1.95	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$133.90	$136.20	—	—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$128.90	$131.20	—	$0.52	$0.00	$2.15	—	—	1	2
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.666 UTC Last $0.52 Breakeven $159.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$123.90	$126.30	$122.10	—	$0.00	$2.15	—	—	—	—
Call · $165 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $122.10 Breakeven $287.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$118.90	$121.70	—	—	$0.00	$0.95	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$113.90	$116.20	—	—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$108.70	$112.10	$107.20	$0.10	$0.00	$2.15	—	—	2	2
Call · $180 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.580 UTC Last $107.20 Breakeven $287.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.074 UTC Last $0.10 Breakeven $179.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$103.70	$106.00	—	—	$0.00	$0.95	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$98.90	$102.10	—	—	$0.00	$2.15	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.115 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.00	$97.10	—	—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$88.90	$92.20	—	—	$0.00	$1.75	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.115 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$84.00	$86.80	$82.40	—	$0.00	$2.15	—	—	—	—
Call · $205 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.598 UTC Last $82.40 Breakeven $287.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$79.40	$81.30	$86.60	—	$0.00	$0.15	—	—	—	—
Call · $210 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.573 UTC Last $86.60 Breakeven $296.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$73.80	$76.40	—	$0.05	$0.00	$0.15	—	—	8	10
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.192 UTC Last $0.05 Breakeven $214.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$68.50	$71.40	$74.00	$4.10	$0.00	$0.15	—	—	2	1
Call · $220 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $74.00 Breakeven $294.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.087 UTC Last $4.10 Breakeven $215.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$64.40	$66.10	—	$0.30	$0.05	$0.15	-0.009	86.2%	3	11
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.074 UTC Last $0.30 Breakeven $224.70 Implied vol 86.2% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.065 Vega 0.009 Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$58.50	$61.40	—	$0.30	$0.00	$2.20	—	—	3	16
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.096 UTC Last $0.30 Breakeven $229.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	73.1%	0.992	$56.30	$59.70	—	$0.42	$0.00	$2.20	—	—	1	1
Call · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 73.1% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.071 Vega 0.008 Open interest — OI effective date — Model this call Put · $232.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.108 UTC Last $0.42 Breakeven $232.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$53.50	$57.10	$68.14	$0.51	$0.05	$0.30	-0.016	79%	20	21
Call · $235 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $68.14 Breakeven $303.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $235 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.114 UTC Last $0.51 Breakeven $234.49 Implied vol 79% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.098 Vega 0.015 Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$51.30	$53.70	—	$0.57	$0.00	$2.20	—	—	1	2
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.233 UTC Last $0.57 Breakeven $236.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$48.90	$51.50	—	$0.60	$0.00	$0.60	—	—	3	8
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.127 UTC Last $0.60 Breakeven $239.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$47.00	$48.60	—	—	$0.00	$2.25	—	—	—	—
Call · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $242.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	55	—	—	$43.90	$46.50	$43.48	$0.35	$0.00	$2.25	—	—	3	19
Call · $245 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $43.48 Breakeven $288.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $245 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.074 UTC Last $0.35 Breakeven $244.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
4	8	—	—	$41.70	$43.80	$44.80	$0.80	$0.00	$0.95	—	—	3	4
Call · $247.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.573 UTC Last $44.80 Breakeven $292.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $247.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.572 UTC Last $0.80 Breakeven $246.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
5	14	—	—	$39.70	$40.90	$25.60	$0.20	$0.00	$0.20	—	—	5	76
Call · $250 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.580 UTC Last $25.60 Breakeven $275.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.070 UTC Last $0.20 Breakeven $249.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$36.70	$39.10	—	$0.25	$0.00	$0.25	—	—	2	36
Call · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $252.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $0.25 Breakeven $252.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$33.80	$36.30	$28.61	$0.26	$0.05	$0.40	-0.028	54.3%	5	63
Call · $255 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.573 UTC Last $28.61 Breakeven $283.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $255 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $0.26 Breakeven $254.74 Implied vol 54.3% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.108 Vega 0.024 Open interest 63 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$31.20	$34.60	$21.60	$0.35	$0.00	$2.40	—	—	1	18
Call · $257.5 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.580 UTC Last $21.60 Breakeven $279.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $257.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.35 Breakeven $257.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
6	37	—	—	$29.00	$31.40	$27.55	$0.31	$0.05	$0.50	-0.037	49.2%	52	78
Call · $260 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.564 UTC Last $27.55 Breakeven $287.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $260 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $0.31 Breakeven $259.69 Implied vol 49.2% Delta -0.037 ≈4% ITM Gamma 0.004 Theta -0.122 Vega 0.03 Open interest 78 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$26.80	$28.90	$28.78	$0.45	$0.00	$0.55	—	—	12	24
Call · $262.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.573 UTC Last $28.78 Breakeven $291.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $262.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.076 UTC Last $0.45 Breakeven $262.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
8	1	37.8%	0.972	$24.40	$26.80	$19.11	$0.35	$0.10	$0.60	-0.05	44.2%	10	133
Call · $265 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.563 UTC Last $19.11 Breakeven $284.11 Implied vol 37.8% Delta 0.972 ≈97% ITM Gamma 0.005 Theta -0.1 Vega 0.024 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $265 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.088 UTC Last $0.35 Breakeven $264.65 Implied vol 44.2% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.14 Vega 0.038 Open interest 133 OI effective date Sep 3, 2026 Model this put
2	1	46.8%	0.92	$22.00	$25.20	$24.90	$0.45	$0.30	$0.75	-0.07	44.4%	1	8
Call · $267.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.563 UTC Last $24.90 Breakeven $292.40 Implied vol 46.8% Delta 0.92 ≈92% ITM Gamma 0.009 Theta -0.241 Vega 0.056 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $267.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.666 UTC Last $0.45 Breakeven $267.05 Implied vol 44.4% Delta -0.07 ≈7% ITM Gamma 0.008 Theta -0.183 Vega 0.05 Open interest 8 OI effective date Sep 3, 2026 Model this put
4	2	41%	0.922	$20.20	$21.80	$20.40	$0.54	$0.45	$0.65	-0.078	41%	59	81
Call · $270 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.846 UTC Last $20.40 Breakeven $290.40 Implied vol 41% Delta 0.922 ≈92% ITM Gamma 0.01 Theta -0.21 Vega 0.054 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $270 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.54 Breakeven $269.46 Implied vol 41% Delta -0.078 ≈8% ITM Gamma 0.01 Theta -0.183 Vega 0.054 Open interest 81 OI effective date Sep 3, 2026 Model this put
4	5	37%	0.915	$17.30	$19.70	$18.70	$0.72	$0.05	$0.75	-0.07	34.2%	81	41
Call · $272.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $18.70 Breakeven $291.20 Implied vol 37% Delta 0.915 ≈91% ITM Gamma 0.011 Theta -0.203 Vega 0.058 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $272.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $0.72 Breakeven $271.78 Implied vol 34.2% Delta -0.07 ≈7% ITM Gamma 0.011 Theta -0.14 Vega 0.05 Open interest 41 OI effective date Sep 3, 2026 Model this put
11	3	38.6%	0.871	$15.40	$17.40	$15.67	$0.90	$0.70	$1.10	-0.126	38%	11	54
Call · $275 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.090 UTC Last $15.67 Breakeven $290.67 Implied vol 38.6% Delta 0.871 ≈87% ITM Gamma 0.015 Theta -0.275 Vega 0.078 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $275 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.90 Breakeven $274.10 Implied vol 38% Delta -0.126 ≈13% ITM Gamma 0.015 Theta -0.239 Vega 0.077 Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	36.9%	0.839	$13.20	$15.10	—	$1.10	$1.05	$1.30	-0.16	36.7%	61	22
Call · $277.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.573 UTC Last — Breakeven — Implied vol 36.9% Delta 0.839 ≈84% ITM Gamma 0.018 Theta -0.303 Vega 0.091 Open interest — OI effective date — Model this call Put · $277.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $1.10 Breakeven $276.40 Implied vol 36.7% Delta -0.16 ≈16% ITM Gamma 0.018 Theta -0.272 Vega 0.091 Open interest 22 OI effective date Sep 3, 2026 Model this put
32	21	37.8%	0.783	$10.80	$13.70	$11.70	$1.50	$1.45	$1.65	-0.204	35.6%	29	29
Call · $280 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.551 UTC Last $11.70 Breakeven $291.70 Implied vol 37.8% Delta 0.783 ≈78% ITM Gamma 0.021 Theta -0.367 Vega 0.11 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $280 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $1.50 Breakeven $278.50 Implied vol 35.6% Delta -0.204 ≈20% ITM Gamma 0.021 Theta -0.307 Vega 0.106 Open interest 29 OI effective date Sep 3, 2026 Model this put
5	1	28.9%	0.779	$8.30	$10.40	$6.50	$1.50	$1.60	$2.25	-0.252	33.6%	14	20
Call · $282.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $6.50 Breakeven $289.00 Implied vol 28.9% Delta 0.779 ≈78% ITM Gamma 0.028 Theta -0.288 Vega 0.111 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $282.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $1.50 Breakeven $281.00 Implied vol 33.6% Delta -0.252 ≈25% ITM Gamma 0.026 Theta -0.325 Vega 0.119 Open interest 20 OI effective date Sep 3, 2026 Model this put
18	8	30.2%	0.695	$7.10	$8.30	$8.10	$2.50	$2.00	$2.80	-0.312	31.5%	61	120
Call · $285 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.821 UTC Last $8.10 Breakeven $293.10 Implied vol 30.2% Delta 0.695 ≈69% ITM Gamma 0.031 Theta -0.348 Vega 0.13 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $285 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $2.50 Breakeven $282.50 Implied vol 31.5% Delta -0.312 ≈31% ITM Gamma 0.03 Theta -0.336 Vega 0.132 Open interest 120 OI effective date Sep 3, 2026 Model this put
9	1	30.2%	0.612	$5.50	$6.70	$6.52	$3.50	$2.75	$3.60	-0.389	30.5%	10	11
Call · $287.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $6.52 Breakeven $294.02 Implied vol 30.2% Delta 0.612 ≈61% ITM Gamma 0.034 Theta -0.376 Vega 0.143 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $287.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $3.50 Breakeven $284.00 Implied vol 30.5% Delta -0.389 ≈39% ITM Gamma 0.034 Theta -0.351 Vega 0.143 Open interest 11 OI effective date Sep 3, 2026 Model this put
45	99	29.8%	0.524	$4.30	$5.00	$4.65	$4.45	$4.10	$4.50	-0.476	30.5%	44	24
Call · $290 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.821 UTC Last $4.65 Breakeven $294.65 Implied vol 29.8% Delta 0.524 ≈52% ITM Gamma 0.036 Theta -0.382 Vega 0.148 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.865 UTC Last $4.45 Breakeven $285.55 Implied vol 30.5% Delta -0.476 ≈48% ITM Gamma 0.035 Theta -0.363 Vega 0.148 Open interest 24 OI effective date Sep 3, 2026 Model this put
Underlying $290.29
9	25	28.3%	0.431	$2.95	$3.60	$3.50	$5.84	$4.90	$5.90	-0.568	28.9%	17	30
Call · $292.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $3.50 Breakeven $296.00 Implied vol 28.3% Delta 0.431 ≈43% ITM Gamma 0.037 Theta -0.357 Vega 0.146 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $292.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.864 UTC Last $5.84 Breakeven $286.66 Implied vol 28.9% Delta -0.568 ≈57% ITM Gamma 0.037 Theta -0.336 Vega 0.146 Open interest 30 OI effective date Sep 3, 2026 Model this put
56	115	28.1%	0.34	$2.10	$2.55	$2.40	$7.10	$6.30	$7.40	-0.66	28.1%	24	27
Call · $295 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.780 UTC Last $2.40 Breakeven $297.40 Implied vol 28.1% Delta 0.34 ≈34% ITM Gamma 0.035 Theta -0.329 Vega 0.136 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $295 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $7.10 Breakeven $287.90 Implied vol 28.1% Delta -0.66 ≈66% ITM Gamma 0.035 Theta -0.299 Vega 0.136 Open interest 27 OI effective date Sep 3, 2026 Model this put
85	21	28.1%	0.259	$1.40	$1.80	$1.65	$9.40	$7.80	$9.40	-0.744	27.8%	1	49
Call · $297.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.820 UTC Last $1.65 Breakeven $299.15 Implied vol 28.1% Delta 0.259 ≈26% ITM Gamma 0.031 Theta -0.289 Vega 0.12 Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $297.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $9.40 Breakeven $288.10 Implied vol 27.8% Delta -0.744 ≈74% ITM Gamma 0.031 Theta -0.255 Vega 0.12 Open interest 49 OI effective date Sep 3, 2026 Model this put
228	496	26.9%	0.179	$0.80	$1.10	$1.00	$11.01	$9.80	$11.40	-0.811	28.1%	6	11
Call · $300 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $1.00 Breakeven $301.00 Implied vol 26.9% Delta 0.179 ≈18% ITM Gamma 0.026 Theta -0.222 Vega 0.097 Open interest 228 OI effective date Sep 3, 2026 Model this call Put · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.770 UTC Last $11.01 Breakeven $288.99 Implied vol 28.1% Delta -0.811 ≈81% ITM Gamma 0.026 Theta -0.211 Vega 0.101 Open interest 11 OI effective date Sep 3, 2026 Model this put
50	4	27.9%	0.132	$0.45	$0.90	$0.72	$16.48	$11.80	$14.70	-0.819	34%	10	2
Call · $302.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $0.72 Breakeven $303.22 Implied vol 27.9% Delta 0.132 ≈13% ITM Gamma 0.021 Theta -0.188 Vega 0.079 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $302.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $16.48 Breakeven $286.02 Implied vol 34% Delta -0.819 ≈82% ITM Gamma 0.021 Theta -0.253 Vega 0.098 Open interest 2 OI effective date Sep 3, 2026 Model this put
32	26	28%	0.09	$0.30	$0.55	$0.45	$12.56	$14.20	$16.20	-0.882	31.6%	2	2
Call · $305 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.45 Breakeven $305.45 Implied vol 28% Delta 0.09 ≈9% ITM Gamma 0.016 Theta -0.143 Vega 0.06 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $305 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.889 UTC Last $12.56 Breakeven $292.44 Implied vol 31.6% Delta -0.882 ≈88% ITM Gamma 0.017 Theta -0.167 Vega 0.074 Open interest 2 OI effective date Sep 3, 2026 Model this put
4	4	27.9%	0.057	$0.15	$0.35	$0.35	—	$16.40	$18.80	-0.902	33.8%	—	—
Call · $307.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.085 UTC Last $0.35 Breakeven $307.85 Implied vol 27.9% Delta 0.057 ≈6% ITM Gamma 0.011 Theta -0.101 Vega 0.043 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $307.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.564 UTC Last — Breakeven — Implied vol 33.8% Delta -0.902 ≈90% ITM Gamma 0.014 Theta -0.154 Vega 0.065 Open interest — OI effective date — Model this put
49	2	30.9%	0.052	$0.05	$0.45	$0.47	—	$18.80	$21.20	-0.92	35.6%	—	—
Call · $310 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $0.47 Breakeven $310.47 Implied vol 30.9% Delta 0.052 ≈5% ITM Gamma 0.009 Theta -0.104 Vega 0.04 Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.564 UTC Last — Breakeven — Implied vol 35.6% Delta -0.92 ≈92% ITM Gamma 0.011 Theta -0.136 Vega 0.056 Open interest — OI effective date — Model this put
16	15	—	—	$0.00	$2.25	$0.39	—	$21.30	$23.30	-0.948	34.6%	—	—
Call · $312.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.175 UTC Last $0.39 Breakeven $312.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $312.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.564 UTC Last — Breakeven — Implied vol 34.6% Delta -0.948 ≈95% ITM Gamma 0.008 Theta -0.084 Vega 0.04 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.95	$0.10	—	$24.10	$25.80	-0.935	41.1%	—	—
Call · $315 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.074 UTC Last $0.10 Breakeven $315.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.931 UTC Last — Breakeven — Implied vol 41.1% Delta -0.935 ≈93% ITM Gamma 0.008 Theta -0.133 Vega 0.047 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$26.60	$28.10	-0.949	41.9%	—	—
Call · $317.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $317.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 41.9% Delta -0.949 ≈95% ITM Gamma 0.007 Theta -0.107 Vega 0.039 Open interest — OI effective date — Model this put
25	2	—	—	$0.00	$2.00	$0.34	$25.90	$28.80	$31.70	-0.917	53.2%	1	1
Call · $320 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.215 UTC Last $0.34 Breakeven $320.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $320 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.573 UTC Last $25.90 Breakeven $294.10 Implied vol 53.2% Delta -0.917 ≈92% ITM Gamma 0.008 Theta -0.223 Vega 0.057 Open interest 1 OI effective date Sep 3, 2026 Model this put
4	4	—	—	$0.00	$0.95	$0.05	$40.40	$34.30	$36.30	-0.921	60.5%	2	—
Call · $325 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $0.05 Breakeven $325.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $325 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.584 UTC Last $40.40 Breakeven $284.60 Implied vol 60.5% Delta -0.921 ≈92% ITM Gamma 0.007 Theta -0.247 Vega 0.055 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$1.85	$0.10	$43.17	$38.80	$41.70	-0.93	65.7%	2	—
Call · $330 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.212 UTC Last $0.10 Breakeven $330.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $330 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $43.17 Breakeven $286.83 Implied vol 65.7% Delta -0.93 ≈93% ITM Gamma 0.006 Theta -0.244 Vega 0.05 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$43.20	$46.70	-0.954	64.4%	—	—
Call · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 64.4% Delta -0.954 ≈95% ITM Gamma 0.004 Theta -0.16 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$48.20	$51.40	-0.968	64.8%	—	—
Call · $340 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.492 UTC Last — Breakeven — Implied vol 64.8% Delta -0.968 ≈97% ITM Gamma 0.003 Theta -0.111 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$53.80	$56.70	-0.941	82.9%	—	—
Call · $345 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 82.9% Delta -0.941 ≈94% ITM Gamma 0.004 Theta -0.268 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$58.80	$61.40	-0.952	84.5%	—	—
Call · $350 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 84.5% Delta -0.952 ≈95% ITM Gamma 0.003 Theta -0.227 Vega 0.037 Open interest — OI effective date — Model this put
22	—	—	—	$0.00	$2.15	—	—	$63.20	$66.70	-0.963	85.1%	—	—
Call · $355 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.492 UTC Last — Breakeven — Implied vol 85.1% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -0.18 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$68.00	$71.70	-0.97	86.2%	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 86.2% Delta -0.97 ≈97% ITM Gamma 0.002 Theta -0.145 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—	—	$73.00	$76.70	—	—	—	—
Call · $365 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$79.00	$81.70	—	—	—	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$83.80	$86.70	—	—	—	—
Call · $375 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$88.00	$91.70	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$94.10	$96.70	—	—	—	—
Call · $385 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$99.10	$101.70	—	—	—	—
Call · $390 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $140 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: $147.00
Breakeven: $287.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: $142.00
Breakeven: $287.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $150

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.110 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.597 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: $0.52
Breakeven: $159.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $165 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: $122.10
Breakeven: $287.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.077 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.082 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.597 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: $107.20
Breakeven: $287.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.074 UTC
Last: $0.10
Breakeven: $179.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.224 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.115 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.075 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.115 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: $82.40
Breakeven: $287.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $205

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.075 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: $86.60
Breakeven: $296.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $210

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.192 UTC
Last: $0.05
Breakeven: $214.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $220 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: $74.00
Breakeven: $294.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $220

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.087 UTC
Last: $4.10
Breakeven: $215.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.074 UTC
Last: $0.30
Breakeven: $224.70
Implied vol: 86.2%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.065
Vega: 0.009
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.096 UTC
Last: $0.30
Breakeven: $229.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $232.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: 73.1%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.071
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $232.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.108 UTC
Last: $0.42
Breakeven: $232.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $235 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: $68.14
Breakeven: $303.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $235

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.114 UTC
Last: $0.51
Breakeven: $234.49
Implied vol: 79%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.098
Vega: 0.015
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $237.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $237.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.233 UTC
Last: $0.57
Breakeven: $236.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.689 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $240

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.127 UTC
Last: $0.60
Breakeven: $239.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $242.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $242.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.205 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $43.48
Breakeven: $288.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $245

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.074 UTC
Last: $0.35
Breakeven: $244.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $247.5 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: $44.80
Breakeven: $292.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $247.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.572 UTC
Last: $0.80
Breakeven: $246.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $250 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: $25.60
Breakeven: $275.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $250

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: $0.20
Breakeven: $249.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 3, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $252.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $0.25
Breakeven: $252.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $255 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: $28.61
Breakeven: $283.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $255

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $0.26
Breakeven: $254.74
Implied vol: 54.3%
Delta: -0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.108
Vega: 0.024
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: $21.60
Breakeven: $279.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $257.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.35
Breakeven: $257.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $260 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.564 UTC
Last: $27.55
Breakeven: $287.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $260

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $0.31
Breakeven: $259.69
Implied vol: 49.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.004
Theta: -0.122
Vega: 0.03
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $262.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: $28.78
Breakeven: $291.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $262.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.076 UTC
Last: $0.45
Breakeven: $262.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $265 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.563 UTC
Last: $19.11
Breakeven: $284.11
Implied vol: 37.8%
Delta: 0.972 ≈97% ITM
Gamma: 0.005
Theta: -0.1
Vega: 0.024
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $265

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.088 UTC
Last: $0.35
Breakeven: $264.65
Implied vol: 44.2%
Delta: -0.05 ≈5% ITM
Gamma: 0.006
Theta: -0.14
Vega: 0.038
Open interest: 133
OI effective date: Sep 3, 2026

Model this put

Call · $267.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.563 UTC
Last: $24.90
Breakeven: $292.40
Implied vol: 46.8%
Delta: 0.92 ≈92% ITM
Gamma: 0.009
Theta: -0.241
Vega: 0.056
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $267.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: $0.45
Breakeven: $267.05
Implied vol: 44.4%
Delta: -0.07 ≈7% ITM
Gamma: 0.008
Theta: -0.183
Vega: 0.05
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.846 UTC
Last: $20.40
Breakeven: $290.40
Implied vol: 41%
Delta: 0.922 ≈92% ITM
Gamma: 0.01
Theta: -0.21
Vega: 0.054
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $270

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $0.54
Breakeven: $269.46
Implied vol: 41%
Delta: -0.078 ≈8% ITM
Gamma: 0.01
Theta: -0.183
Vega: 0.054
Open interest: 81
OI effective date: Sep 3, 2026

Model this put

Call · $272.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $18.70
Breakeven: $291.20
Implied vol: 37%
Delta: 0.915 ≈91% ITM
Gamma: 0.011
Theta: -0.203
Vega: 0.058
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $272.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $0.72
Breakeven: $271.78
Implied vol: 34.2%
Delta: -0.07 ≈7% ITM
Gamma: 0.011
Theta: -0.14
Vega: 0.05
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.090 UTC
Last: $15.67
Breakeven: $290.67
Implied vol: 38.6%
Delta: 0.871 ≈87% ITM
Gamma: 0.015
Theta: -0.275
Vega: 0.078
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $275

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.90
Breakeven: $274.10
Implied vol: 38%
Delta: -0.126 ≈13% ITM
Gamma: 0.015
Theta: -0.239
Vega: 0.077
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $277.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: —
Breakeven: —
Implied vol: 36.9%
Delta: 0.839 ≈84% ITM
Gamma: 0.018
Theta: -0.303
Vega: 0.091
Open interest: —
OI effective date: —

Model this call

Put · $277.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $1.10
Breakeven: $276.40
Implied vol: 36.7%
Delta: -0.16 ≈16% ITM
Gamma: 0.018
Theta: -0.272
Vega: 0.091
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.551 UTC
Last: $11.70
Breakeven: $291.70
Implied vol: 37.8%
Delta: 0.783 ≈78% ITM
Gamma: 0.021
Theta: -0.367
Vega: 0.11
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $280

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.941 UTC
Last: $1.50
Breakeven: $278.50
Implied vol: 35.6%
Delta: -0.204 ≈20% ITM
Gamma: 0.021
Theta: -0.307
Vega: 0.106
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $282.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $6.50
Breakeven: $289.00
Implied vol: 28.9%
Delta: 0.779 ≈78% ITM
Gamma: 0.028
Theta: -0.288
Vega: 0.111
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $282.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $1.50
Breakeven: $281.00
Implied vol: 33.6%
Delta: -0.252 ≈25% ITM
Gamma: 0.026
Theta: -0.325
Vega: 0.119
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $285 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.821 UTC
Last: $8.10
Breakeven: $293.10
Implied vol: 30.2%
Delta: 0.695 ≈69% ITM
Gamma: 0.031
Theta: -0.348
Vega: 0.13
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $285

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $2.50
Breakeven: $282.50
Implied vol: 31.5%
Delta: -0.312 ≈31% ITM
Gamma: 0.03
Theta: -0.336
Vega: 0.132
Open interest: 120
OI effective date: Sep 3, 2026

Model this put

Call · $287.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $6.52
Breakeven: $294.02
Implied vol: 30.2%
Delta: 0.612 ≈61% ITM
Gamma: 0.034
Theta: -0.376
Vega: 0.143
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $287.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.512 UTC
Last: $3.50
Breakeven: $284.00
Implied vol: 30.5%
Delta: -0.389 ≈39% ITM
Gamma: 0.034
Theta: -0.351
Vega: 0.143
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.821 UTC
Last: $4.65
Breakeven: $294.65
Implied vol: 29.8%
Delta: 0.524 ≈52% ITM
Gamma: 0.036
Theta: -0.382
Vega: 0.148
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $290

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.865 UTC
Last: $4.45
Breakeven: $285.55
Implied vol: 30.5%
Delta: -0.476 ≈48% ITM
Gamma: 0.035
Theta: -0.363
Vega: 0.148
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $292.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $3.50
Breakeven: $296.00
Implied vol: 28.3%
Delta: 0.431 ≈43% ITM
Gamma: 0.037
Theta: -0.357
Vega: 0.146
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $292.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.864 UTC
Last: $5.84
Breakeven: $286.66
Implied vol: 28.9%
Delta: -0.568 ≈57% ITM
Gamma: 0.037
Theta: -0.336
Vega: 0.146
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $295

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.780 UTC
Last: $2.40
Breakeven: $297.40
Implied vol: 28.1%
Delta: 0.34 ≈34% ITM
Gamma: 0.035
Theta: -0.329
Vega: 0.136
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $295 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $7.10
Breakeven: $287.90
Implied vol: 28.1%
Delta: -0.66 ≈66% ITM
Gamma: 0.035
Theta: -0.299
Vega: 0.136
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $297.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.820 UTC
Last: $1.65
Breakeven: $299.15
Implied vol: 28.1%
Delta: 0.259 ≈26% ITM
Gamma: 0.031
Theta: -0.289
Vega: 0.12
Open interest: 85
OI effective date: Sep 3, 2026

Model this call

Put · $297.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $9.40
Breakeven: $288.10
Implied vol: 27.8%
Delta: -0.744 ≈74% ITM
Gamma: 0.031
Theta: -0.255
Vega: 0.12
Open interest: 49
OI effective date: Sep 3, 2026

Model this put

Call · $300

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $1.00
Breakeven: $301.00
Implied vol: 26.9%
Delta: 0.179 ≈18% ITM
Gamma: 0.026
Theta: -0.222
Vega: 0.097
Open interest: 228
OI effective date: Sep 3, 2026

Model this call

Put · $300 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.770 UTC
Last: $11.01
Breakeven: $288.99
Implied vol: 28.1%
Delta: -0.811 ≈81% ITM
Gamma: 0.026
Theta: -0.211
Vega: 0.101
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $302.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $0.72
Breakeven: $303.22
Implied vol: 27.9%
Delta: 0.132 ≈13% ITM
Gamma: 0.021
Theta: -0.188
Vega: 0.079
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $302.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $16.48
Breakeven: $286.02
Implied vol: 34%
Delta: -0.819 ≈82% ITM
Gamma: 0.021
Theta: -0.253
Vega: 0.098
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $305

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $0.45
Breakeven: $305.45
Implied vol: 28%
Delta: 0.09 ≈9% ITM
Gamma: 0.016
Theta: -0.143
Vega: 0.06
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $305 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.889 UTC
Last: $12.56
Breakeven: $292.44
Implied vol: 31.6%
Delta: -0.882 ≈88% ITM
Gamma: 0.017
Theta: -0.167
Vega: 0.074
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $307.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.085 UTC
Last: $0.35
Breakeven: $307.85
Implied vol: 27.9%
Delta: 0.057 ≈6% ITM
Gamma: 0.011
Theta: -0.101
Vega: 0.043
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $307.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.564 UTC
Last: —
Breakeven: —
Implied vol: 33.8%
Delta: -0.902 ≈90% ITM
Gamma: 0.014
Theta: -0.154
Vega: 0.065
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.829 UTC
Last: $0.47
Breakeven: $310.47
Implied vol: 30.9%
Delta: 0.052 ≈5% ITM
Gamma: 0.009
Theta: -0.104
Vega: 0.04
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.564 UTC
Last: —
Breakeven: —
Implied vol: 35.6%
Delta: -0.92 ≈92% ITM
Gamma: 0.011
Theta: -0.136
Vega: 0.056
Open interest: —
OI effective date: —

Model this put

Call · $312.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.175 UTC
Last: $0.39
Breakeven: $312.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $312.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.564 UTC
Last: —
Breakeven: —
Implied vol: 34.6%
Delta: -0.948 ≈95% ITM
Gamma: 0.008
Theta: -0.084
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.074 UTC
Last: $0.10
Breakeven: $315.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: —
Breakeven: —
Implied vol: 41.1%
Delta: -0.935 ≈93% ITM
Gamma: 0.008
Theta: -0.133
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $317.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $317.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: 41.9%
Delta: -0.949 ≈95% ITM
Gamma: 0.007
Theta: -0.107
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.215 UTC
Last: $0.34
Breakeven: $320.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $320 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: $25.90
Breakeven: $294.10
Implied vol: 53.2%
Delta: -0.917 ≈92% ITM
Gamma: 0.008
Theta: -0.223
Vega: 0.057
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $325

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $0.05
Breakeven: $325.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $325 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.584 UTC
Last: $40.40
Breakeven: $284.60
Implied vol: 60.5%
Delta: -0.921 ≈92% ITM
Gamma: 0.007
Theta: -0.247
Vega: 0.055
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.212 UTC
Last: $0.10
Breakeven: $330.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $330 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: $43.17
Breakeven: $286.83
Implied vol: 65.7%
Delta: -0.93 ≈93% ITM
Gamma: 0.006
Theta: -0.244
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $335

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: 64.4%
Delta: -0.954 ≈95% ITM
Gamma: 0.004
Theta: -0.16
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.090 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: -0.968 ≈97% ITM
Gamma: 0.003
Theta: -0.111
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $345

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: 82.9%
Delta: -0.941 ≈94% ITM
Gamma: 0.004
Theta: -0.268
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: 84.5%
Delta: -0.952 ≈95% ITM
Gamma: 0.003
Theta: -0.227
Vega: 0.037
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: —
Breakeven: —
Implied vol: 85.1%
Delta: -0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.18
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.098 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: 86.2%
Delta: -0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.145
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $365

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.132 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.691 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.110 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.233 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.592 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SPXL · Direxion Daily S&P 500 Bull 3X Shares ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain