TAN Options Chain — Invesco Solar ETF

Calls		Puts
1	2	—	—	$27.10	$29.00	$40.00	$0.10	$0.00	$0.45	—	—	1	1
Call · $20 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:58:50.887 UTC Last $40.00 Breakeven $60.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Jan 15, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.10 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$25.90	$28.20	—	—	$0.00	$0.45	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.965 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 19:59:58.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.90	$27.00	—	—	$0.00	$0.45	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.738 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 19:59:58.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.00	$26.20	—	—	$0.00	$0.45	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.477 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 19:59:58.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.00	$25.00	—	—	$0.00	$0.45	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$24.20	—	—	$0.00	$0.45	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.00	$23.00	—	—	$0.00	$0.45	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.015 UTC Last — Breakeven — 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 19:59:58.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.00	$22.20	—	$0.05	$0.00	$0.45	—	—	1	2
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.05 Breakeven $26.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.10	$21.00	—	$0.05	$0.00	$0.25	—	—	1	2
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:58.801 UTC Last $0.05 Breakeven $27.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.90	$20.00	—	$0.05	$0.00	$0.25	—	—	1	3
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:58.801 UTC Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
5	4	—	—	$17.10	$19.00	$34.24	$0.20	$0.00	$0.25	—	—	1	8
Call · $30 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:55:06.833 UTC Last $34.24 Breakeven $64.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:58.801 UTC Last $0.20 Breakeven $29.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.10	$18.00	—	$0.10	$0.00	$0.05	—	—	1	1
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:58:16.977 UTC Last $0.10 Breakeven $30.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$15.20	$17.00	$16.73	$0.05	$0.00	$0.05	—	—	1	2
Call · $32 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:03.738 UTC Last $16.73 Breakeven $48.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:58:13.280 UTC Last $0.05 Breakeven $31.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.20	$16.00	—	—	$0.00	$0.25	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.10	$15.00	—	$0.10	$0.00	$0.25	—	—	1	2
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:58.801 UTC Last $0.10 Breakeven $33.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.10	$14.00	—	$0.33	$0.00	$0.25	—	—	1	100
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:58.800 UTC Last $0.33 Breakeven $34.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$11.10	$13.00	$38.95	$0.05	$0.00	$0.05	—	—	1	2
Call · $36 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:48.468 UTC Last $38.95 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:09.311 UTC Last $0.05 Breakeven $35.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$10.20	$11.60	$18.82	$0.04	$0.00	$0.25	—	—	10	10
Call · $37 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:55:04.871 UTC Last $18.82 Breakeven $55.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.801 UTC Last $0.04 Breakeven $36.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
1	1	55.7%	0.991	$9.60	$10.60	$6.77	$0.23	$0.00	$0.20	—	—	4	12
Call · $38 In the money Daily-bar session Aug 21, 2025 Quote as of 2026-09-04 19:59:50.965 UTC Last $6.77 Breakeven $44.77 Implied vol 55.7% Delta 0.991 ≈99% ITM Gamma 0.005 Theta -0.009 Vega 0.002 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.700 UTC Last $0.23 Breakeven $37.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$8.20	$9.70	$9.85	$0.82	$0.00	$0.25	—	—	2	2
Call · $39 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:50.964 UTC Last $9.85 Breakeven $48.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:58.800 UTC Last $0.82 Breakeven $38.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
21	1	43.8%	0.991	$7.70	$8.50	$6.80	$0.07	$0.00	$0.25	—	—	1	110
Call · $40 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:07.093 UTC Last $6.80 Breakeven $46.80 Implied vol 43.8% Delta 0.991 ≈99% ITM Gamma 0.006 Theta -0.008 Vega 0.002 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.800 UTC Last $0.07 Breakeven $39.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this put
14	20	49.6%	0.966	$6.40	$7.90	$12.00	$1.25	$0.00	$0.35	—	—	1	1
Call · $41 In the money Daily-bar session Nov 7, 2025 Quote as of 2026-09-04 19:58:26.315 UTC Last $12.00 Breakeven $53.00 Implied vol 49.6% Delta 0.966 ≈97% ITM Gamma 0.018 Theta -0.018 Vega 0.007 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:58.800 UTC Last $1.25 Breakeven $39.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	1	53.4%	0.926	$5.50	$7.00	$7.15	$0.15	$0.00	$0.20	—	—	1	62
Call · $42 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:27.458 UTC Last $7.15 Breakeven $49.15 Implied vol 53.4% Delta 0.926 ≈93% ITM Gamma 0.03 Theta -0.031 Vega 0.012 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.797 UTC Last $0.15 Breakeven $41.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this put
36	1	46.1%	0.917	$4.90	$5.60	$6.28	$0.45	$0.05	$0.30	-0.089	47.3%	1	58
Call · $43 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:54.925 UTC Last $6.28 Breakeven $49.28 Implied vol 46.1% Delta 0.917 ≈92% ITM Gamma 0.038 Theta -0.03 Vega 0.013 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $43 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.888 UTC Last $0.45 Breakeven $42.55 Implied vol 47.3% Delta -0.089 ≈9% ITM Gamma 0.039 Theta -0.027 Vega 0.014 Open interest 58 OI effective date Sep 3, 2026 Model this put
110	4	41.9%	0.887	$3.80	$4.80	$8.32	$0.23	$0.15	$0.45	-0.139	47.1%	2	21
Call · $44 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:50.272 UTC Last $8.32 Breakeven $52.32 Implied vol 41.9% Delta 0.887 ≈89% ITM Gamma 0.053 Theta -0.033 Vega 0.017 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.107 UTC Last $0.23 Breakeven $43.77 Implied vol 47.1% Delta -0.139 ≈14% ITM Gamma 0.054 Theta -0.037 Vega 0.019 Open interest 21 OI effective date Sep 3, 2026 Model this put
31	3	41.3%	0.823	$3.20	$3.70	$3.40	$0.26	$0.25	$0.35	-0.163	38.7%	44	201
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $3.40 Breakeven $48.40 Implied vol 41.3% Delta 0.823 ≈82% ITM Gamma 0.072 Theta -0.043 Vega 0.023 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.264 UTC Last $0.26 Breakeven $44.74 Implied vol 38.7% Delta -0.163 ≈16% ITM Gamma 0.073 Theta -0.034 Vega 0.021 Open interest 201 OI effective date Sep 3, 2026 Model this put
5	2	40.7%	0.739	$2.40	$2.95	$1.80	$0.50	$0.10	$0.70	-0.226	34.1%	2	87
Call · $46 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.814 UTC Last $1.80 Breakeven $47.80 Implied vol 40.7% Delta 0.739 ≈74% ITM Gamma 0.092 Theta -0.051 Vega 0.028 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.50 Breakeven $45.50 Implied vol 34.1% Delta -0.226 ≈23% ITM Gamma 0.101 Theta -0.036 Vega 0.026 Open interest 87 OI effective date Sep 3, 2026 Model this put
16	10	40.3%	0.638	$1.75	$2.25	$1.50	$0.72	$0.65	$0.85	-0.348	35.5%	16	113
Call · $47 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.232 UTC Last $1.50 Breakeven $48.50 Implied vol 40.3% Delta 0.638 ≈64% ITM Gamma 0.107 Theta -0.058 Vega 0.033 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.72 Breakeven $46.28 Implied vol 35.5% Delta -0.348 ≈35% ITM Gamma 0.119 Theta -0.046 Vega 0.032 Open interest 113 OI effective date Sep 3, 2026 Model this put
184	2	36.8%	0.526	$1.15	$1.50	$1.35	$2.13	$1.00	$1.50	-0.475	37.4%	4	1.2k
Call · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $1.35 Breakeven $49.35 Implied vol 36.8% Delta 0.526 ≈53% ITM Gamma 0.124 Theta -0.056 Vega 0.035 Open interest 184 OI effective date Sep 3, 2026 Model this call Put · $48 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $2.13 Breakeven $45.87 Implied vol 37.4% Delta -0.475 ≈47% ITM Gamma 0.122 Theta -0.052 Vega 0.035 Open interest 1.2k OI effective date Sep 3, 2026 Model this put
Underlying $48.04
56	19	38.6%	0.409	$0.75	$1.15	$0.85	$1.72	$1.55	$1.90	-0.604	34.8%	2	169
Call · $49 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.85 Breakeven $49.85 Implied vol 38.6% Delta 0.409 ≈41% ITM Gamma 0.116 Theta -0.056 Vega 0.034 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $1.72 Breakeven $47.28 Implied vol 34.8% Delta -0.604 ≈60% ITM Gamma 0.127 Theta -0.046 Vega 0.034 Open interest 169 OI effective date Sep 3, 2026 Model this put
261	20	38.7%	0.302	$0.45	$0.80	$0.55	$2.30	$2.20	$2.70	-0.712	36.2%	6	214
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.55 Breakeven $50.55 Implied vol 38.7% Delta 0.302 ≈30% ITM Gamma 0.104 Theta -0.05 Vega 0.03 Open interest 261 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $2.30 Breakeven $47.70 Implied vol 36.2% Delta -0.712 ≈71% ITM Gamma 0.108 Theta -0.041 Vega 0.03 Open interest 214 OI effective date Sep 3, 2026 Model this put
194	1	36%	0.193	$0.20	$0.45	$0.34	$4.10	$2.90	$3.50	-0.814	35%	1	2.1k
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.264 UTC Last $0.34 Breakeven $51.34 Implied vol 36% Delta 0.193 ≈19% ITM Gamma 0.088 Theta -0.037 Vega 0.024 Open interest 194 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 19:59:50.305 UTC Last $4.10 Breakeven $46.90 Implied vol 35% Delta -0.814 ≈81% ITM Gamma 0.088 Theta -0.03 Vega 0.023 Open interest 2.1k OI effective date Sep 3, 2026 Model this put
144	19	39.5%	0.146	$0.15	$0.35	$0.22	$4.30	$3.70	$4.90	-0.812	46.5%	1	106
Call · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.22 Breakeven $52.22 Implied vol 39.5% Delta 0.146 ≈15% ITM Gamma 0.067 Theta -0.034 Vega 0.02 Open interest 144 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 19:59:33.328 UTC Last $4.30 Breakeven $47.70 Implied vol 46.5% Delta -0.812 ≈81% ITM Gamma 0.067 Theta -0.041 Vega 0.024 Open interest 106 OI effective date Sep 3, 2026 Model this put
79	2	—	—	$0.00	$0.40	$0.48	$5.05	$4.70	$5.50	-0.885	43.2%	1	41
Call · $53 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:44.253 UTC Last $0.48 Breakeven $53.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.697 UTC Last $5.05 Breakeven $47.95 Implied vol 43.2% Delta -0.885 ≈89% ITM Gamma 0.052 Theta -0.026 Vega 0.017 Open interest 41 OI effective date Sep 3, 2026 Model this put
64	1	—	—	$0.00	$0.25	$0.10	$6.70	$5.40	$6.90	-0.881	52%	1	123
Call · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.10 Breakeven $54.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.016 UTC Last $6.70 Breakeven $47.30 Implied vol 52% Delta -0.881 ≈88% ITM Gamma 0.044 Theta -0.033 Vega 0.017 Open interest 123 OI effective date Sep 3, 2026 Model this put
1.8k	1	46.2%	0.06	$0.05	$0.15	$0.09	$7.35	$6.50	$7.80	-0.89	57.8%	7	1.5k
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.09 Breakeven $55.09 Implied vol 46.2% Delta 0.06 ≈6% ITM Gamma 0.029 Theta -0.02 Vega 0.01 Open interest 1.8k OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.269 UTC Last $7.35 Breakeven $47.65 Implied vol 57.8% Delta -0.89 ≈89% ITM Gamma 0.037 Theta -0.035 Vega 0.016 Open interest 1.5k OI effective date Sep 3, 2026 Model this put
17	2	—	—	$0.00	$0.60	$0.43	$6.16	$7.50	$8.30	-0.993	34.1%	1	14
Call · $56 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:46.703 UTC Last $0.43 Breakeven $56.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.002 UTC Last $6.16 Breakeven $49.84 Implied vol 34.1% Delta -0.993 ≈99% ITM Gamma 0.007 Theta 0.003 Vega 0.002 Open interest 14 OI effective date Sep 3, 2026 Model this put
67	4	—	—	$0.00	$0.10	$0.05	$3.84	$8.50	$9.90	-0.892	71.9%	101	1
Call · $57 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:50:02.748 UTC Last $0.05 Breakeven $57.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:55:01.802 UTC Last $3.84 Breakeven $53.16 Implied vol 71.9% Delta -0.892 ≈89% ITM Gamma 0.03 Theta -0.043 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
63	17	—	—	$0.00	$0.60	$0.08	$9.75	$9.40	$10.50	-0.967	54.7%	15	9
Call · $58 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.139 UTC Last $0.08 Breakeven $58.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:03.836 UTC Last $9.75 Breakeven $48.25 Implied vol 54.7% Delta -0.967 ≈97% ITM Gamma 0.016 Theta -0.009 Vega 0.006 Open interest 9 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$0.00	$0.55	$1.37	$4.90	$10.20	$11.80	-0.951	65.6%	8	8
Call · $59 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:46.703 UTC Last $1.37 Breakeven $60.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:33.874 UTC Last $4.90 Breakeven $54.10 Implied vol 65.6% Delta -0.951 ≈95% ITM Gamma 0.018 Theta -0.018 Vega 0.009 Open interest 8 OI effective date Sep 3, 2026 Model this put
1.7k	2	—	—	$0.00	$0.10	$0.05	$13.46	$11.10	$12.90	-0.953	70%	1	87
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 16:46:24.814 UTC Last $0.05 Breakeven $60.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.216 UTC Last $13.46 Breakeven $46.54 Implied vol 70% Delta -0.953 ≈95% ITM Gamma 0.016 Theta -0.019 Vega 0.009 Open interest 87 OI effective date Sep 3, 2026 Model this put
2k	1	—	—	$0.00	$0.55	$0.66	$14.20	$12.10	$13.90	-0.955	74.3%	2	2
Call · $61 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.024 UTC Last $0.66 Breakeven $61.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.003 UTC Last $14.20 Breakeven $46.80 Implied vol 74.3% Delta -0.955 ≈96% ITM Gamma 0.015 Theta -0.02 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this put
287	25	—	—	$0.00	$0.25	$0.11	$9.40	$13.10	$14.90	-0.957	78.4%	1	—
Call · $62 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.797 UTC Last $0.11 Breakeven $62.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:03.835 UTC Last $9.40 Breakeven $52.60 Implied vol 78.4% Delta -0.957 ≈96% ITM Gamma 0.013 Theta -0.02 Vega 0.008 Open interest — OI effective date — Model this put
607	9	—	—	$0.00	$0.55	$0.20	$10.90	$14.10	$15.90	-0.958	82.5%	2	—
Call · $63 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.797 UTC Last $0.20 Breakeven $63.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 607 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:55:01.804 UTC Last $10.90 Breakeven $52.10 Implied vol 82.5% Delta -0.958 ≈96% ITM Gamma 0.012 Theta -0.021 Vega 0.008 Open interest — OI effective date — Model this put
123	16	—	—	$0.00	$0.55	$0.40	$5.70	$15.10	$16.90	-0.959	86.4%	2	—
Call · $64 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.40 Breakeven $64.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:57:59.991 UTC Last $5.70 Breakeven $58.30 Implied vol 86.4% Delta -0.959 ≈96% ITM Gamma 0.012 Theta -0.021 Vega 0.008 Open interest — OI effective date — Model this put
306	1	—	—	$0.00	$0.50	$0.36	$11.61	$16.10	$17.90	-0.961	90.3%	108	1
Call · $65 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.36 Breakeven $65.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 306 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:55:06.188 UTC Last $11.61 Breakeven $53.39 Implied vol 90.3% Delta -0.961 ≈96% ITM Gamma 0.011 Theta -0.022 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this put
89	1	—	—	$0.00	$0.50	$0.40	$15.65	$17.10	$18.90	-0.962	94.1%	1	1
Call · $66 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.40 Breakeven $66.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:01.802 UTC Last $15.65 Breakeven $50.35 Implied vol 94.1% Delta -0.962 ≈96% ITM Gamma 0.01 Theta -0.022 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this put
42	3	—	—	$0.00	$0.50	$0.31	$16.32	$18.10	$19.90	—	—	1	—
Call · $67 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.31 Breakeven $67.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.138 UTC Last $16.32 Breakeven $50.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
118	3	—	—	$0.00	$0.50	$0.20	$5.60	$19.50	$20.90	—	—	6	—
Call · $68 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.20 Breakeven $68.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:55:13.004 UTC Last $5.60 Breakeven $62.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	1	—	—	$0.00	$0.50	$0.40	$6.40	$20.10	$21.90	—	—	1	—
Call · $69 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.40 Breakeven $69.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:56:08.733 UTC Last $6.40 Breakeven $62.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
221	1	—	—	$0.00	$0.45	$0.05	$14.79	$21.00	$22.90	—	—	5	—
Call · $70 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 221 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:55:03.835 UTC Last $14.79 Breakeven $55.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$6.90	$7.20	$22.00	$23.90	—	—	1	—
Call · $71 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $6.90 Breakeven $77.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:55:01.804 UTC Last $7.20 Breakeven $63.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	—	$23.00	$24.90	—	—	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.138 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$0.50	$0.05	$8.10	$24.00	$25.90	—	—	3	—
Call · $73 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.05 Breakeven $73.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:55:01.804 UTC Last $8.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.50	$0.16	$8.20	$25.00	$26.90	—	—	10	—
Call · $74 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.16 Breakeven $74.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:07.337 UTC Last $8.20 Breakeven $65.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	1	—	—	$0.00	$0.50	$0.06	$12.20	$26.00	$27.90	—	—	2	—
Call · $75 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:58.797 UTC Last $0.06 Breakeven $75.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:55:07.082 UTC Last $12.20 Breakeven $62.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.50	$4.70	—	$27.00	$28.90	—	—	—	—
Call · $76 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $4.70 Breakeven $80.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.423 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.50	$4.40	—	$28.00	$29.90	—	—	—	—
Call · $77 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:59.270 UTC Last $4.40 Breakeven $81.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
250	250	—	—	$0.00	$0.50	$1.13	—	$29.00	$30.90	—	—	—	—
Call · $78 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $1.13 Breakeven $79.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	—	$30.00	$31.90	—	—	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	1	—	—	$0.00	$0.50	$0.25	—	$31.00	$32.90	—	—	—	—
Call · $80 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.172 UTC Last $0.25 Breakeven $80.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$0.50	$0.10	—	$36.00	$37.90	—	—	—	—
Call · $85 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.10 Breakeven $85.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
358	1	—	—	$0.00	$0.50	$0.52	—	$41.00	$42.90	—	—	—	—
Call · $90 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.52 Breakeven $90.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 358 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.50	$1.40	—	$46.00	$47.90	—	—	—	—
Call · $95 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $1.40 Breakeven $96.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.658 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.50	$0.44	—	$51.00	$52.90	—	—	—	—
Call · $100 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.44 Breakeven $100.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.832 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.15	—	$56.00	$57.90	—	—	—	—
Call · $105 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:58.798 UTC Last $0.15 Breakeven $105.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $20 In the money

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:58:50.887 UTC
Last: $40.00
Breakeven: $60.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Jan 15, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.10
Breakeven: $19.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.965 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 19:59:58.798 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.738 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 19:59:58.801 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $23 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:30.477 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 19:59:58.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $24 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.619 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $26 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.015 UTC
Last: —
Breakeven: —
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 19:59:58.798 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $27 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $27

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.05
Breakeven: $26.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.831 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $28

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-04 19:59:58.801 UTC
Last: $0.05
Breakeven: $27.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $29 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.835 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $29

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-04 19:59:58.801 UTC
Last: $0.05
Breakeven: $28.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: May 11, 2026
Quote as of: 2026-09-04 19:55:06.833 UTC
Last: $34.24
Breakeven: $64.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: May 11, 2026
Quote as of: 2026-09-04 19:59:58.801 UTC
Last: $0.20
Breakeven: $29.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $31 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.789 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $31

Daily-bar session: Apr 20, 2026
Quote as of: 2026-09-04 19:58:16.977 UTC
Last: $0.10
Breakeven: $30.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $32 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:03.738 UTC
Last: $16.73
Breakeven: $48.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $32

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:58:13.280 UTC
Last: $0.05
Breakeven: $31.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.738 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.801 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 19:59:58.801 UTC
Last: $0.10
Breakeven: $33.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.468 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35

Daily-bar session: May 22, 2026
Quote as of: 2026-09-04 19:59:58.800 UTC
Last: $0.33
Breakeven: $34.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $36 In the money

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:48.468 UTC
Last: $38.95
Breakeven: $74.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:58:09.311 UTC
Last: $0.05
Breakeven: $35.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $37 In the money

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-04 19:55:04.871 UTC
Last: $18.82
Breakeven: $55.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:58.801 UTC
Last: $0.04
Breakeven: $36.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $38 In the money

Daily-bar session: Aug 21, 2025
Quote as of: 2026-09-04 19:59:50.965 UTC
Last: $6.77
Breakeven: $44.77
Implied vol: 55.7%
Delta: 0.991 ≈99% ITM
Gamma: 0.005
Theta: -0.009
Vega: 0.002
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $38

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:32.700 UTC
Last: $0.23
Breakeven: $37.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $39 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:50.964 UTC
Last: $9.85
Breakeven: $48.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $39

Daily-bar session: Mar 30, 2026
Quote as of: 2026-09-04 19:59:58.800 UTC
Last: $0.82
Breakeven: $38.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:07.093 UTC
Last: $6.80
Breakeven: $46.80
Implied vol: 43.8%
Delta: 0.991 ≈99% ITM
Gamma: 0.006
Theta: -0.008
Vega: 0.002
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $40

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.800 UTC
Last: $0.07
Breakeven: $39.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 3, 2026

Model this put

Call · $41 In the money

Daily-bar session: Nov 7, 2025
Quote as of: 2026-09-04 19:58:26.315 UTC
Last: $12.00
Breakeven: $53.00
Implied vol: 49.6%
Delta: 0.966 ≈97% ITM
Gamma: 0.018
Theta: -0.018
Vega: 0.007
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $41

Daily-bar session: Apr 7, 2026
Quote as of: 2026-09-04 19:59:58.800 UTC
Last: $1.25
Breakeven: $39.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $42 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:55:27.458 UTC
Last: $7.15
Breakeven: $49.15
Implied vol: 53.4%
Delta: 0.926 ≈93% ITM
Gamma: 0.03
Theta: -0.031
Vega: 0.012
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $42

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.797 UTC
Last: $0.15
Breakeven: $41.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $43 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:54.925 UTC
Last: $6.28
Breakeven: $49.28
Implied vol: 46.1%
Delta: 0.917 ≈92% ITM
Gamma: 0.038
Theta: -0.03
Vega: 0.013
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $43

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:31.888 UTC
Last: $0.45
Breakeven: $42.55
Implied vol: 47.3%
Delta: -0.089 ≈9% ITM
Gamma: 0.039
Theta: -0.027
Vega: 0.014
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $44 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:50.272 UTC
Last: $8.32
Breakeven: $52.32
Implied vol: 41.9%
Delta: 0.887 ≈89% ITM
Gamma: 0.053
Theta: -0.033
Vega: 0.017
Open interest: 110
OI effective date: Sep 3, 2026

Model this call

Put · $44

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.107 UTC
Last: $0.23
Breakeven: $43.77
Implied vol: 47.1%
Delta: -0.139 ≈14% ITM
Gamma: 0.054
Theta: -0.037
Vega: 0.019
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $3.40
Breakeven: $48.40
Implied vol: 41.3%
Delta: 0.823 ≈82% ITM
Gamma: 0.072
Theta: -0.043
Vega: 0.023
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:54.264 UTC
Last: $0.26
Breakeven: $44.74
Implied vol: 38.7%
Delta: -0.163 ≈16% ITM
Gamma: 0.073
Theta: -0.034
Vega: 0.021
Open interest: 201
OI effective date: Sep 3, 2026

Model this put

Call · $46 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:31.814 UTC
Last: $1.80
Breakeven: $47.80
Implied vol: 40.7%
Delta: 0.739 ≈74% ITM
Gamma: 0.092
Theta: -0.051
Vega: 0.028
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $46

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.50
Breakeven: $45.50
Implied vol: 34.1%
Delta: -0.226 ≈23% ITM
Gamma: 0.101
Theta: -0.036
Vega: 0.026
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $47 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.232 UTC
Last: $1.50
Breakeven: $48.50
Implied vol: 40.3%
Delta: 0.638 ≈64% ITM
Gamma: 0.107
Theta: -0.058
Vega: 0.033
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $47

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.72
Breakeven: $46.28
Implied vol: 35.5%
Delta: -0.348 ≈35% ITM
Gamma: 0.119
Theta: -0.046
Vega: 0.032
Open interest: 113
OI effective date: Sep 3, 2026

Model this put

Call · $48 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $1.35
Breakeven: $49.35
Implied vol: 36.8%
Delta: 0.526 ≈53% ITM
Gamma: 0.124
Theta: -0.056
Vega: 0.035
Open interest: 184
OI effective date: Sep 3, 2026

Model this call

Put · $48

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $2.13
Breakeven: $45.87
Implied vol: 37.4%
Delta: -0.475 ≈47% ITM
Gamma: 0.122
Theta: -0.052
Vega: 0.035
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this put

Call · $49

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.85
Breakeven: $49.85
Implied vol: 38.6%
Delta: 0.409 ≈41% ITM
Gamma: 0.116
Theta: -0.056
Vega: 0.034
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $1.72
Breakeven: $47.28
Implied vol: 34.8%
Delta: -0.604 ≈60% ITM
Gamma: 0.127
Theta: -0.046
Vega: 0.034
Open interest: 169
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.55
Breakeven: $50.55
Implied vol: 38.7%
Delta: 0.302 ≈30% ITM
Gamma: 0.104
Theta: -0.05
Vega: 0.03
Open interest: 261
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $2.30
Breakeven: $47.70
Implied vol: 36.2%
Delta: -0.712 ≈71% ITM
Gamma: 0.108
Theta: -0.041
Vega: 0.03
Open interest: 214
OI effective date: Sep 3, 2026

Model this put

Call · $51

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.264 UTC
Last: $0.34
Breakeven: $51.34
Implied vol: 36%
Delta: 0.193 ≈19% ITM
Gamma: 0.088
Theta: -0.037
Vega: 0.024
Open interest: 194
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 19:59:50.305 UTC
Last: $4.10
Breakeven: $46.90
Implied vol: 35%
Delta: -0.814 ≈81% ITM
Gamma: 0.088
Theta: -0.03
Vega: 0.023
Open interest: 2.1k
OI effective date: Sep 3, 2026

Model this put

Call · $52

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.22
Breakeven: $52.22
Implied vol: 39.5%
Delta: 0.146 ≈15% ITM
Gamma: 0.067
Theta: -0.034
Vega: 0.02
Open interest: 144
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 19:59:33.328 UTC
Last: $4.30
Breakeven: $47.70
Implied vol: 46.5%
Delta: -0.812 ≈81% ITM
Gamma: 0.067
Theta: -0.041
Vega: 0.024
Open interest: 106
OI effective date: Sep 3, 2026

Model this put

Call · $53

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:44.253 UTC
Last: $0.48
Breakeven: $53.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 3, 2026

Model this call

Put · $53 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.697 UTC
Last: $5.05
Breakeven: $47.95
Implied vol: 43.2%
Delta: -0.885 ≈89% ITM
Gamma: 0.052
Theta: -0.026
Vega: 0.017
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $54

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.10
Breakeven: $54.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $54 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:32.016 UTC
Last: $6.70
Breakeven: $47.30
Implied vol: 52%
Delta: -0.881 ≈88% ITM
Gamma: 0.044
Theta: -0.033
Vega: 0.017
Open interest: 123
OI effective date: Sep 3, 2026

Model this put

Call · $55

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.09
Breakeven: $55.09
Implied vol: 46.2%
Delta: 0.06 ≈6% ITM
Gamma: 0.029
Theta: -0.02
Vega: 0.01
Open interest: 1.8k
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.269 UTC
Last: $7.35
Breakeven: $47.65
Implied vol: 57.8%
Delta: -0.89 ≈89% ITM
Gamma: 0.037
Theta: -0.035
Vega: 0.016
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this put

Call · $56

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:46.703 UTC
Last: $0.43
Breakeven: $56.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:58.002 UTC
Last: $6.16
Breakeven: $49.84
Implied vol: 34.1%
Delta: -0.993 ≈99% ITM
Gamma: 0.007
Theta: 0.003
Vega: 0.002
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $57

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:50:02.748 UTC
Last: $0.05
Breakeven: $57.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $57 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:55:01.802 UTC
Last: $3.84
Breakeven: $53.16
Implied vol: 71.9%
Delta: -0.892 ≈89% ITM
Gamma: 0.03
Theta: -0.043
Vega: 0.016
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $58

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:46.139 UTC
Last: $0.08
Breakeven: $58.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $58 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:55:03.836 UTC
Last: $9.75
Breakeven: $48.25
Implied vol: 54.7%
Delta: -0.967 ≈97% ITM
Gamma: 0.016
Theta: -0.009
Vega: 0.006
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $59

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:46.703 UTC
Last: $1.37
Breakeven: $60.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $59 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:59:33.874 UTC
Last: $4.90
Breakeven: $54.10
Implied vol: 65.6%
Delta: -0.951 ≈95% ITM
Gamma: 0.018
Theta: -0.018
Vega: 0.009
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 16:46:24.814 UTC
Last: $0.05
Breakeven: $60.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:52.216 UTC
Last: $13.46
Breakeven: $46.54
Implied vol: 70%
Delta: -0.953 ≈95% ITM
Gamma: 0.016
Theta: -0.019
Vega: 0.009
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:58.024 UTC
Last: $0.66
Breakeven: $61.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.003 UTC
Last: $14.20
Breakeven: $46.80
Implied vol: 74.3%
Delta: -0.955 ≈96% ITM
Gamma: 0.015
Theta: -0.02
Vega: 0.008
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $62

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:58.797 UTC
Last: $0.11
Breakeven: $62.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 287
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:55:03.835 UTC
Last: $9.40
Breakeven: $52.60
Implied vol: 78.4%
Delta: -0.957 ≈96% ITM
Gamma: 0.013
Theta: -0.02
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $63

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:58.797 UTC
Last: $0.20
Breakeven: $63.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 607
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:55:01.804 UTC
Last: $10.90
Breakeven: $52.10
Implied vol: 82.5%
Delta: -0.958 ≈96% ITM
Gamma: 0.012
Theta: -0.021
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.40
Breakeven: $64.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:57:59.991 UTC
Last: $5.70
Breakeven: $58.30
Implied vol: 86.4%
Delta: -0.959 ≈96% ITM
Gamma: 0.012
Theta: -0.021
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.36
Breakeven: $65.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 306
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:55:06.188 UTC
Last: $11.61
Breakeven: $53.39
Implied vol: 90.3%
Delta: -0.961 ≈96% ITM
Gamma: 0.011
Theta: -0.022
Vega: 0.007
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $66

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.40
Breakeven: $66.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:55:01.802 UTC
Last: $15.65
Breakeven: $50.35
Implied vol: 94.1%
Delta: -0.962 ≈96% ITM
Gamma: 0.01
Theta: -0.022
Vega: 0.007
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $67

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.31
Breakeven: $67.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $67 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.138 UTC
Last: $16.32
Breakeven: $50.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.20
Breakeven: $68.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:55:13.004 UTC
Last: $5.60
Breakeven: $62.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.40
Breakeven: $69.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:56:08.733 UTC
Last: $6.40
Breakeven: $62.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.05
Breakeven: $70.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 221
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:55:03.835 UTC
Last: $14.79
Breakeven: $55.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $71

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $6.90
Breakeven: $77.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $71 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:55:01.804 UTC
Last: $7.20
Breakeven: $63.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.138 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.05
Breakeven: $73.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $73 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:55:01.804 UTC
Last: $8.10
Breakeven: $64.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.16
Breakeven: $74.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $74 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:55:07.337 UTC
Last: $8.20
Breakeven: $65.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:58.797 UTC
Last: $0.06
Breakeven: $75.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Jun 8, 2026
Quote as of: 2026-09-04 19:55:07.082 UTC
Last: $12.20
Breakeven: $62.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $4.70
Breakeven: $80.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.423 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $77

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:59:59.270 UTC
Last: $4.40
Breakeven: $81.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.292 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $1.13
Breakeven: $79.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 250
OI effective date: Sep 3, 2026

Model this call

Put · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.482 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $79

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.174 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:01.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.172 UTC
Last: $0.25
Breakeven: $80.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.579 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.10
Breakeven: $85.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.848 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.52
Breakeven: $90.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 358
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.705 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $1.40
Breakeven: $96.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.658 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.44
Breakeven: $100.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.832 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:58.798 UTC
Last: $0.15
Breakeven: $105.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.702 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

TAN · Invesco Solar ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain