SQQQ Options Chain — ProShares UltraPro Short QQQ ETF

Calls		Puts
—	—	—	—	$18.45	$21.00	—	$0.01	$0.00	$0.02	—	—	1	1
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.703 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.729 UTC Last $0.01 Breakeven $18.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.65	$18.85	—	—	$0.00	$0.02	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.65	$18.85	—	—	$0.00	$0.03	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.45	$16.80	—	—	$0.00	$0.04	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.55	$15.80	—	—	$0.00	$0.19	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	10	—	—	$13.45	$14.85	$14.83	—	$0.00	$0.19	—	—	—	—
Call · $24 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $14.83 Breakeven $38.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	5	—	—	$12.45	$13.65	$13.37	—	$0.00	$0.19	—	—	—	—
Call · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $13.37 Breakeven $38.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$11.85	$12.80	$12.80	—	$0.00	$0.19	—	—	—	—
Call · $26 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $12.80 Breakeven $38.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$11.05	$11.85	$11.33	—	$0.00	$0.11	—	—	—	—
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $11.33 Breakeven $38.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.833 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$10.05	$10.55	$10.18	—	$0.00	$0.19	—	—	—	—
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.884 UTC Last $10.18 Breakeven $38.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	8	—	—	$8.85	$9.65	$10.67	—	$0.00	$0.19	—	—	—	—
Call · $29 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $10.67 Breakeven $39.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	2	—	—	$7.50	$8.65	$8.22	$0.01	$0.00	$0.02	—	—	1	13
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $8.22 Breakeven $38.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.562 UTC Last $0.01 Breakeven $29.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$6.85	$7.65	$8.85	$0.12	$0.00	$0.02	—	—	1	7
Call · $31 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $8.85 Breakeven $39.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.12 Breakeven $30.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$5.85	$6.65	$7.40	$0.03	$0.00	$0.03	—	—	4	4.1k
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $7.40 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.729 UTC Last $0.03 Breakeven $31.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 3, 2026 Model this put
25	1	—	—	$4.85	$5.45	$7.04	$0.06	$0.00	$0.01	—	—	1	62
Call · $33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $7.04 Breakeven $40.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 16:13:53.827 UTC Last $0.06 Breakeven $32.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.20	$5.20	—	$0.09	$0.00	$0.02	—	—	24	24
Call · $33.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.727 UTC Last $0.09 Breakeven $33.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
5	7	—	—	$3.60	$4.60	$4.37	$0.02	$0.00	$0.03	—	—	4	29
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $4.37 Breakeven $38.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.02 Breakeven $33.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$3.10	$4.25	—	$0.02	$0.01	$0.05	-0.033	46%	1	61
Call · $34.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.727 UTC Last $0.02 Breakeven $34.48 Implied vol 46% Delta -0.033 ≈3% ITM Gamma 0.033 Theta -0.014 Vega 0.004 Open interest 61 OI effective date Sep 3, 2026 Model this put
692	117	—	—	$3.15	$3.30	$3.20	$0.05	$0.02	$0.04	-0.037	40.8%	22	208
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $3.20 Breakeven $38.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 692 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.05 Breakeven $34.95 Implied vol 40.8% Delta -0.037 ≈4% ITM Gamma 0.04 Theta -0.013 Vega 0.004 Open interest 208 OI effective date Sep 3, 2026 Model this put
6	8	—	—	$2.19	$3.35	$3.32	$0.06	$0.04	$0.08	-0.066	41.2%	349	47
Call · $35.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $3.32 Breakeven $38.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.06 Breakeven $35.44 Implied vol 41.2% Delta -0.066 ≈7% ITM Gamma 0.064 Theta -0.022 Vega 0.006 Open interest 47 OI effective date Sep 3, 2026 Model this put
480	46	—	—	$2.25	$2.36	$2.28	$0.12	$0.11	$0.12	-0.112	42.1%	245	5.6k
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $2.28 Breakeven $38.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 480 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.12 Breakeven $35.88 Implied vol 42.1% Delta -0.112 ≈11% ITM Gamma 0.092 Theta -0.032 Vega 0.009 Open interest 5.6k OI effective date Sep 3, 2026 Model this put
164	63	23.7%	0.952	$1.69	$2.12	$2.06	$0.18	$0.13	$0.33	-0.185	45.1%	146	273
Call · $36.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $2.06 Breakeven $38.56 Implied vol 23.7% Delta 0.952 ≈95% ITM Gamma 0.085 Theta -0.013 Vega 0.005 Open interest 164 OI effective date Sep 3, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.18 Breakeven $36.32 Implied vol 45.1% Delta -0.185 ≈18% ITM Gamma 0.12 Theta -0.049 Vega 0.013 Open interest 273 OI effective date Sep 3, 2026 Model this put
260	176	32.1%	0.819	$1.50	$1.58	$1.52	$0.35	$0.30	$0.35	-0.247	43.7%	1.1k	321
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $1.52 Breakeven $38.52 Implied vol 32.1% Delta 0.819 ≈82% ITM Gamma 0.167 Theta -0.038 Vega 0.013 Open interest 260 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.830 UTC Last $0.35 Breakeven $36.65 Implied vol 43.7% Delta -0.247 ≈25% ITM Gamma 0.147 Theta -0.056 Vega 0.016 Open interest 321 OI effective date Sep 3, 2026 Model this put
90	151	35.3%	0.704	$1.18	$1.25	$1.18	$0.53	$0.51	$0.56	-0.338	46.9%	667	5k
Call · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $1.18 Breakeven $38.68 Implied vol 35.3% Delta 0.704 ≈70% ITM Gamma 0.199 Theta -0.053 Vega 0.017 Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.53 Breakeven $36.97 Implied vol 46.9% Delta -0.338 ≈34% ITM Gamma 0.159 Theta -0.069 Vega 0.018 Open interest 5k OI effective date Sep 3, 2026 Model this put
1.8k	3.9k	38.6%	0.59	$0.93	$0.99	$0.96	$0.76	$0.74	$0.78	-0.423	48.1%	1.1k	543
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.96 Breakeven $38.96 Implied vol 38.6% Delta 0.59 ≈59% ITM Gamma 0.205 Theta -0.064 Vega 0.019 Open interest 1.8k OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $0.76 Breakeven $37.24 Implied vol 48.1% Delta -0.423 ≈42% ITM Gamma 0.166 Theta -0.076 Vega 0.019 Open interest 543 OI effective date Sep 3, 2026 Model this put
Underlying $38.18
707	2.7k	41.1%	0.487	$0.72	$0.78	$0.75	$1.03	$0.95	$1.27	-0.504	53.5%	500	630
Call · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.75 Breakeven $39.25 Implied vol 41.1% Delta 0.487 ≈49% ITM Gamma 0.197 Theta -0.069 Vega 0.02 Open interest 707 OI effective date Sep 3, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $1.03 Breakeven $37.47 Implied vol 53.5% Delta -0.504 ≈50% ITM Gamma 0.152 Theta -0.085 Vega 0.02 Open interest 630 OI effective date Sep 3, 2026 Model this put
3.4k	1.4k	42.6%	0.396	$0.56	$0.58	$0.58	$1.39	$1.35	$1.44	-0.579	53.5%	112	256
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $0.58 Breakeven $39.58 Implied vol 42.6% Delta 0.396 ≈40% ITM Gamma 0.184 Theta -0.069 Vega 0.019 Open interest 3.4k OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.874 UTC Last $1.39 Breakeven $37.61 Implied vol 53.5% Delta -0.579 ≈58% ITM Gamma 0.149 Theta -0.083 Vega 0.019 Open interest 256 OI effective date Sep 3, 2026 Model this put
996	705	44.7%	0.318	$0.42	$0.46	$0.45	$1.58	$1.47	$1.89	-0.656	51.6%	102	79
Call · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $0.45 Breakeven $39.95 Implied vol 44.7% Delta 0.318 ≈32% ITM Gamma 0.162 Theta -0.067 Vega 0.018 Open interest 996 OI effective date Sep 3, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.58 Breakeven $37.92 Implied vol 51.6% Delta -0.656 ≈66% ITM Gamma 0.145 Theta -0.075 Vega 0.018 Open interest 79 OI effective date Sep 3, 2026 Model this put
4.6k	2.7k	47.6%	0.259	$0.33	$0.38	$0.34	$2.13	$2.13	$2.19	-0.694	58.9%	158	411
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.34 Breakeven $40.34 Implied vol 47.6% Delta 0.259 ≈26% ITM Gamma 0.138 Theta -0.064 Vega 0.016 Open interest 4.6k OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.853 UTC Last $2.13 Breakeven $37.87 Implied vol 58.9% Delta -0.694 ≈69% ITM Gamma 0.121 Theta -0.082 Vega 0.017 Open interest 411 OI effective date Sep 3, 2026 Model this put
5.4k	243	49%	0.205	$0.25	$0.29	$0.25	$2.36	$2.28	$2.70	-0.761	56.1%	1	106
Call · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.25 Breakeven $40.75 Implied vol 49% Delta 0.205 ≈21% ITM Gamma 0.118 Theta -0.058 Vega 0.014 Open interest 5.4k OI effective date Sep 3, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.707 UTC Last $2.36 Breakeven $38.14 Implied vol 56.1% Delta -0.761 ≈76% ITM Gamma 0.112 Theta -0.068 Vega 0.015 Open interest 106 OI effective date Sep 3, 2026 Model this put
825	459	50.4%	0.161	$0.19	$0.22	$0.20	$2.82	$2.77	$3.20	-0.782	62.7%	8	210
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.20 Breakeven $41.20 Implied vol 50.4% Delta 0.161 ≈16% ITM Gamma 0.099 Theta -0.051 Vega 0.012 Open interest 825 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $2.82 Breakeven $38.18 Implied vol 62.7% Delta -0.782 ≈78% ITM Gamma 0.095 Theta -0.072 Vega 0.015 Open interest 210 OI effective date Sep 3, 2026 Model this put
5.7k	267	52.7%	0.131	$0.14	$0.19	$0.13	$2.59	$3.10	$4.10	-0.77	77.3%	3	7
Call · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $0.13 Breakeven $41.63 Implied vol 52.7% Delta 0.131 ≈13% ITM Gamma 0.082 Theta -0.046 Vega 0.01 Open interest 5.7k OI effective date Sep 3, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $2.59 Breakeven $38.91 Implied vol 77.3% Delta -0.77 ≈77% ITM Gamma 0.08 Theta -0.093 Vega 0.015 Open interest 7 OI effective date Sep 3, 2026 Model this put
2.1k	445	55%	0.107	$0.12	$0.15	$0.15	$3.75	$3.80	$4.20	-0.807	76.7%	6	13
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.713 UTC Last $0.15 Breakeven $42.15 Implied vol 55% Delta 0.107 ≈11% ITM Gamma 0.068 Theta -0.042 Vega 0.009 Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $3.75 Breakeven $38.25 Implied vol 76.7% Delta -0.807 ≈81% ITM Gamma 0.073 Theta -0.083 Vega 0.014 Open interest 13 OI effective date Sep 3, 2026 Model this put
217	46	57.7%	0.09	$0.11	$0.12	$0.10	$3.35	$4.20	$4.60	-0.845	74.8%	2	7
Call · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $0.10 Breakeven $42.60 Implied vol 57.7% Delta 0.09 ≈9% ITM Gamma 0.057 Theta -0.039 Vega 0.008 Open interest 217 OI effective date Sep 3, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $3.35 Breakeven $39.15 Implied vol 74.8% Delta -0.845 ≈84% ITM Gamma 0.065 Theta -0.069 Vega 0.012 Open interest 7 OI effective date Sep 3, 2026 Model this put
1.2k	455	58.3%	0.069	$0.05	$0.12	$0.08	$4.69	$4.70	$5.20	-0.839	84.7%	1	36
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.718 UTC Last $0.08 Breakeven $43.08 Implied vol 58.3% Delta 0.069 ≈7% ITM Gamma 0.046 Theta -0.032 Vega 0.007 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $4.69 Breakeven $38.31 Implied vol 84.7% Delta -0.839 ≈84% ITM Gamma 0.059 Theta -0.081 Vega 0.012 Open interest 36 OI effective date Sep 3, 2026 Model this put
223	101	62%	0.062	$0.05	$0.11	$0.08	—	$5.00	$5.50	-0.911	70%	—	—
Call · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.08 Breakeven $43.58 Implied vol 62% Delta 0.062 ≈6% ITM Gamma 0.04 Theta -0.031 Vega 0.006 Open interest 223 OI effective date Sep 3, 2026 Model this call Put · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.486 UTC Last — Breakeven — Implied vol 70% Delta -0.911 ≈91% ITM Gamma 0.047 Theta -0.042 Vega 0.008 Open interest — OI effective date — Model this put
1k	120	71.1%	0.073	$0.03	$0.19	$0.06	$4.70	$5.80	$6.00	-0.867	91.1%	1	10
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.06 Breakeven $44.06 Implied vol 71.1% Delta 0.073 ≈7% ITM Gamma 0.04 Theta -0.041 Vega 0.007 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.489 UTC Last $4.70 Breakeven $39.30 Implied vol 91.1% Delta -0.867 ≈87% ITM Gamma 0.048 Theta -0.077 Vega 0.011 Open interest 10 OI effective date Sep 3, 2026 Model this put
198	2	66.7%	0.046	$0.03	$0.09	$0.18	—	$5.80	$7.00	-0.872	96.2%	—	—
Call · $44.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.18 Breakeven $44.68 Implied vol 66.7% Delta 0.046 ≈5% ITM Gamma 0.029 Theta -0.026 Vega 0.005 Open interest 198 OI effective date Sep 3, 2026 Model this call Put · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.486 UTC Last — Breakeven — Implied vol 96.2% Delta -0.872 ≈87% ITM Gamma 0.044 Theta -0.079 Vega 0.01 Open interest — OI effective date — Model this put
35.7k	422	65.7%	0.033	$0.03	$0.05	$0.05	$6.60	$6.40	$7.00	-0.944	76%	3	74
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.05 Breakeven $45.05 Implied vol 65.7% Delta 0.033 ≈3% ITM Gamma 0.023 Theta -0.02 Vega 0.004 Open interest 35.7k OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $6.60 Breakeven $38.40 Implied vol 76% Delta -0.944 ≈94% ITM Gamma 0.03 Theta -0.031 Vega 0.006 Open interest 74 OI effective date Sep 3, 2026 Model this put
130	18	67.9%	0.028	$0.01	$0.06	$0.04	—	$6.65	$8.15	-0.881	106.1%	—	—
Call · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.04 Breakeven $45.54 Implied vol 67.9% Delta 0.028 ≈3% ITM Gamma 0.019 Theta -0.018 Vega 0.003 Open interest 130 OI effective date Sep 3, 2026 Model this call Put · $45.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.484 UTC Last — Breakeven — Implied vol 106.1% Delta -0.881 ≈88% ITM Gamma 0.038 Theta -0.082 Vega 0.01 Open interest — OI effective date — Model this put
80	3	69.8%	0.024	$0.01	$0.05	$0.05	—	$7.25	$8.45	-0.898	105.5%	—	—
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.05 Breakeven $46.05 Implied vol 69.8% Delta 0.024 ≈2% ITM Gamma 0.016 Theta -0.016 Vega 0.003 Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.736 UTC Last — Breakeven — Implied vol 105.5% Delta -0.898 ≈90% ITM Gamma 0.034 Theta -0.073 Vega 0.009 Open interest — OI effective date — Model this put
18	7	78.2%	0.031	$0.01	$0.08	$0.08	$8.80	$7.65	$9.10	—	—	1	1
Call · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.08 Breakeven $46.58 Implied vol 78.2% Delta 0.031 ≈3% ITM Gamma 0.018 Theta -0.023 Vega 0.004 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $46.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $8.80 Breakeven $37.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
124	5	88.2%	0.041	$0.01	$0.13	$0.04	—	$8.55	$9.10	-0.911	111.4%	—	—
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $0.04 Breakeven $47.04 Implied vol 88.2% Delta 0.041 ≈4% ITM Gamma 0.02 Theta -0.032 Vega 0.004 Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.581 UTC Last — Breakeven — Implied vol 111.4% Delta -0.911 ≈91% ITM Gamma 0.029 Theta -0.069 Vega 0.008 Open interest — OI effective date — Model this put
32	1	90.7%	0.038	$0.01	$0.12	$0.14	—	$8.65	$10.15	—	—	—	—
Call · $47.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.14 Breakeven $47.64 Implied vol 90.7% Delta 0.038 ≈4% ITM Gamma 0.019 Theta -0.031 Vega 0.004 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
113	3	83.3%	0.021	$0.01	$0.05	$0.03	—	$9.40	$10.40	—	—	—	—
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $0.03 Breakeven $48.03 Implied vol 83.3% Delta 0.021 ≈2% ITM Gamma 0.012 Theta -0.017 Vega 0.002 Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	90.3%	0.025	$0.01	$0.07	$0.07	$11.75	$9.90	$10.50	—	—	1	1
Call · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.601 UTC Last $0.07 Breakeven $48.57 Implied vol 90.3% Delta 0.025 ≈2% ITM Gamma 0.013 Theta -0.022 Vega 0.003 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $48.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.483 UTC Last $11.75 Breakeven $36.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	2	—	—	$0.00	$0.07	$0.05	—	$10.05	$11.90	—	—	—	—
Call · $49 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.495 UTC Last $0.05 Breakeven $49.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	5	—	—	$0.00	$0.11	$0.01	$12.09	$10.25	$12.15	—	—	1	1
Call · $49.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.780 UTC Last $0.01 Breakeven $49.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $49.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $12.09 Breakeven $37.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1.1k	43	—	—	$0.00	$0.05	$0.04	$9.74	$11.40	$12.20	—	—	15	15
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.782 UTC Last $0.04 Breakeven $50.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.581 UTC Last $9.74 Breakeven $40.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
35	5	—	—	$0.00	$0.08	$0.03	—	$11.30	$13.40	—	—	—	—
Call · $50.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.782 UTC Last $0.03 Breakeven $50.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $50.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
283	6	—	—	$0.00	$0.12	$0.07	$11.21	$11.80	$13.90	—	—	39	39
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $0.07 Breakeven $51.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.483 UTC Last $11.21 Breakeven $39.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
14	2	—	—	$0.00	$0.12	$0.12	—	$12.30	$14.40	—	—	—	—
Call · $51.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.12 Breakeven $51.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $51.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	2	—	—	$0.00	$0.05	$0.11	$13.85	$13.05	$14.20	—	—	1	3
Call · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $0.11 Breakeven $52.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $13.85 Breakeven $38.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
21	2	—	—	$0.01	$0.09	$0.05	—	$13.85	$15.15	—	—	—	—
Call · $52.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.773 UTC Last $0.05 Breakeven $52.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.570 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
96	8	—	—	$0.01	$0.05	$0.08	$14.40	$13.85	$15.90	—	—	1	1
Call · $53 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.08 Breakeven $53.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $14.40 Breakeven $38.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
72	43	—	—	$0.01	$0.10	$0.05	$15.73	$16.10	$17.65	—	—	10	11
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.715 UTC Last $15.73 Breakeven $39.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
118	260	—	—	$0.01	$0.03	$0.01	—	$21.20	$22.65	—	—	—	—
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.607 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
200	300	—	—	$0.00	$0.19	$0.01	—	$26.35	$27.50	—	—	—	—
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.01 Breakeven $65.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put