TECS Options Chain — Direxion Daily Technology Bear 3X Shares ETF

Calls		Puts
—	—	—	—	$4.50	$5.70	—	—	$0.00	$1.25	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$3.50	$4.70	$4.40	—	$0.00	$1.25	—	—	—	—
Call · $2 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.383 UTC Last $4.40 Breakeven $6.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$2.50	$3.70	$3.40	—	$0.00	$1.25	—	—	—	—
Call · $3 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.254 UTC Last $3.40 Breakeven $6.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.70	$2.45	—	—	$0.00	$1.25	—	—	—	50
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.80	$1.50	$1.92	—	$0.00	$1.25	—	—	—	42
Call · $5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:36.539 UTC Last $1.92 Breakeven $6.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
37	3	—	—	$0.20	$0.75	$2.90	$0.47	$0.05	$1.50	—	—	2	106
Call · $6 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.340 UTC Last $2.90 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:36.338 UTC Last $0.47 Breakeven $5.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this put
62	1	—	—	$0.00	$0.75	$0.15	$0.75	$0.70	$2.25	—	—	4	6
Call · $7 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.486 UTC Last $0.15 Breakeven $7.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.420 UTC Last $0.75 Breakeven $6.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
73	1	—	—	$0.00	$0.75	$0.15	$1.45	$1.60	$3.20	—	—	2	36
Call · $8 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:34.143 UTC Last $0.15 Breakeven $8.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.417 UTC Last $1.45 Breakeven $6.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
210	1	—	—	$0.00	$0.75	$0.05	—	$2.40	$4.20	—	—	—	10
Call · $9 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:34.510 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
414	10	—	—	$0.00	$0.70	$0.40	$3.55	$3.40	$4.10	—	—	4	7
Call · $10 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.305 UTC Last $0.40 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 414 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.429 UTC Last $3.55 Breakeven $6.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
8	—	—	—	$0.00	$0.75	—	$3.90	$4.40	$6.20	—	—	2	3
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.720 UTC Last $3.90 Breakeven $7.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
31	—	—	—	$0.00	$0.25	—	$4.80	$5.20	$7.20	—	—	36	12
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:32.362 UTC Last $4.80 Breakeven $7.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
5	—	—	—	$0.00	$0.75	—	—	$6.20	$8.20	—	—	—	9
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
5	—	—	—	$0.00	$0.75	—	$6.90	$7.40	$8.20	—	—	2	65
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:44.125 UTC Last $6.90 Breakeven $7.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
38	1	—	—	$0.00	$0.20	$0.45	—	$8.20	$10.20	—	—	—	430
Call · $15 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:32.422 UTC Last $0.45 Breakeven $15.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 430 OI effective date Sep 3, 2026 Model this put
17	—	—	—	$0.00	$0.75	—	—	$9.20	$11.20	—	—	—	2
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
52	—	—	—	$0.00	$0.75	—	—	$10.00	$12.20	—	—	—	508
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 508 OI effective date Sep 3, 2026 Model this put
918	—	—	—	$0.00	$0.75	—	$12.10	$10.80	$13.10	—	—	2	5
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.589 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 918 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:32.983 UTC Last $12.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
516	—	—	—	$0.00	$0.75	—	—	$11.80	$14.10	—	—	—	1
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 516 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
313	20	—	—	$0.00	$0.75	$0.10	—	$12.80	$15.10	—	—	—	2
Call · $20 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:35.606 UTC Last $0.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 313 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	—	—	—	$0.00	$0.75	—	$15.10	$13.80	$16.10	—	—	2	5
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:33.151 UTC Last $15.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$0.00	$0.75	—	—	$14.80	$17.10	—	—	—	1
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$0.00	$0.75	—	—	$15.80	$18.10	—	—	—	3
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	—	—	—	$0.00	$0.75	—	—	$16.80	$19.20	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	2	—	—	$0.00	$0.75	$0.15	—	$17.80	$20.10	—	—	—	3
Call · $25 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:35.644 UTC Last $0.15 Breakeven $25.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$0.00	$0.75	—	—	$18.80	$21.20	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.75	—	—	$19.80	$22.10	—	—	—	1
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$0.00	$0.75	—	—	$20.70	$23.20	—	—	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	—	—	—	$0.00	$0.75	—	—	$21.70	$24.20	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	—	—	—	$0.00	$0.75	—	—	$22.70	$25.20	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$23.70	$26.20	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	—	—	—	$0.00	$0.75	—	—	$24.70	$27.20	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.674 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$25.70	$28.20	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.679 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 19:59:32.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$0.75	—	—	$26.70	$29.20	—	—	—	—
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	—	—	—	$0.00	$0.75	—	—	$27.70	$30.20	—	—	—	2
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	—	—	—	$0.00	$0.75	—	—	$28.70	$31.20	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	—	—	—	$0.00	$0.75	—	$0.56	$0.00	$0.75	—	—	1	1
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.080 UTC Last $0.56 Breakeven $36.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
22	—	—	—	$0.00	$0.75	—	$22.50	$0.00	$0.75	—	—	95	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Jan 8, 2026 Quote as of 2026-09-04 19:59:34.044 UTC Last $22.50 Breakeven $15.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$20.50	$22.40	$0.05	$0.22	$0.00	$0.75	—	—	2	1
Call · $39 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:32.294 UTC Last $0.05 Breakeven $39.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:34.005 UTC Last $0.22 Breakeven $38.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$19.50	$21.40	$0.15	$0.13	$0.00	$0.75	—	—	3	4
Call · $40 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:32.289 UTC Last $0.15 Breakeven $40.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:33.969 UTC Last $0.13 Breakeven $39.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$18.50	$20.50	$38.00	$0.85	$0.00	$0.75	—	—	2	3
Call · $41 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:32.282 UTC Last $38.00 Breakeven $79.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:33.914 UTC Last $0.85 Breakeven $40.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.50	$19.50	—	$0.15	$0.00	$0.75	—	—	1	1
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.280 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:33.874 UTC Last $0.15 Breakeven $41.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	88.4%	0.983	$16.50	$18.50	—	—	$0.00	$0.75	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.266 UTC Last — Breakeven — Implied vol 88.4% Delta 0.983 ≈98% ITM Gamma 0.004 Theta -0.02 Vega 0.005 Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	82.9%	0.983	$15.50	$17.50	—	—	$0.00	$0.75	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.221 UTC Last — Breakeven — Implied vol 82.9% Delta 0.983 ≈98% ITM Gamma 0.005 Theta -0.02 Vega 0.005 Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.5%	0.982	$14.60	$16.40	—	—	$0.00	$0.75	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.193 UTC Last — Breakeven — Implied vol 77.5% Delta 0.982 ≈98% ITM Gamma 0.005 Theta -0.02 Vega 0.005 Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	57.1%	0.995	$13.50	$15.40	—	$0.26	$0.00	$0.75	—	—	1	2
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.189 UTC Last — Breakeven — Implied vol 57.1% Delta 0.995 ≈100% ITM Gamma 0.002 Theta -0.008 Vega 0.002 Open interest — OI effective date — Model this call Put · $46 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.678 UTC Last $0.26 Breakeven $45.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	52.2%	0.995	$12.50	$14.40	—	$0.34	$0.00	$0.75	—	—	2	3
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.182 UTC Last — Breakeven — Implied vol 52.2% Delta 0.995 ≈100% ITM Gamma 0.002 Theta -0.008 Vega 0.002 Open interest — OI effective date — Model this call Put · $47 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:41.338 UTC Last $0.34 Breakeven $46.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	69.1%	0.967	$11.50	$13.60	—	$0.37	$0.00	$0.75	—	—	1	1
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.851 UTC Last — Breakeven — Implied vol 69.1% Delta 0.967 ≈97% ITM Gamma 0.009 Theta -0.027 Vega 0.008 Open interest — OI effective date — Model this call Put · $48 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.580 UTC Last $0.37 Breakeven $47.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	68.8%	0.954	$10.60	$12.60	—	$0.47	$0.00	$0.75	—	—	2	2
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.168 UTC Last — Breakeven — Implied vol 68.8% Delta 0.954 ≈95% ITM Gamma 0.012 Theta -0.034 Vega 0.011 Open interest — OI effective date — Model this call Put · $49 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.533 UTC Last $0.47 Breakeven $48.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	63.2%	0.951	$9.70	$11.50	—	$0.60	$0.00	$0.75	—	—	2	4
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.128 UTC Last — Breakeven — Implied vol 63.2% Delta 0.951 ≈95% ITM Gamma 0.014 Theta -0.033 Vega 0.012 Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.475 UTC Last $0.60 Breakeven $49.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	64.8%	0.927	$8.80	$10.60	—	—	$0.00	$0.75	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.069 UTC Last — Breakeven — Implied vol 64.8% Delta 0.927 ≈93% ITM Gamma 0.019 Theta -0.044 Vega 0.016 Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59%	0.921	$7.80	$9.60	—	$1.40	$0.15	$0.75	-0.111	69.2%	18	18
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.092 UTC Last — Breakeven — Implied vol 59% Delta 0.921 ≈92% ITM Gamma 0.022 Theta -0.043 Vega 0.017 Open interest — OI effective date — Model this call Put · $52 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:30.598 UTC Last $1.40 Breakeven $50.60 Implied vol 69.2% Delta -0.111 ≈11% ITM Gamma 0.024 Theta -0.057 Vega 0.022 Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	58.3%	0.895	$6.90	$8.70	—	$0.63	$0.30	$0.80	-0.135	67%	1	3
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.371 UTC Last — Breakeven — Implied vol 58.3% Delta 0.895 ≈89% ITM Gamma 0.027 Theta -0.051 Vega 0.021 Open interest — OI effective date — Model this call Put · $53 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.419 UTC Last $0.63 Breakeven $52.37 Implied vol 67% Delta -0.135 ≈13% ITM Gamma 0.028 Theta -0.063 Vega 0.025 Open interest 3 OI effective date Sep 3, 2026 Model this put
3	3	62.3%	0.846	$6.10	$8.00	$12.40	$0.50	$0.35	$1.00	-0.163	65%	1	5
Call · $54 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:32.081 UTC Last $12.40 Breakeven $66.40 Implied vol 62.3% Delta 0.846 ≈85% ITM Gamma 0.033 Theta -0.069 Vega 0.027 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.021 UTC Last $0.50 Breakeven $53.50 Implied vol 65% Delta -0.163 ≈16% ITM Gamma 0.033 Theta -0.069 Vega 0.028 Open interest 5 OI effective date Sep 3, 2026 Model this put
72	5	58.8%	0.818	$5.20	$7.10	$6.60	$1.41	$0.50	$1.20	-0.198	63.7%	1	7
Call · $55 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.077 UTC Last $6.60 Breakeven $61.60 Implied vol 58.8% Delta 0.818 ≈82% ITM Gamma 0.039 Theta -0.072 Vega 0.03 Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:40.899 UTC Last $1.41 Breakeven $53.59 Implied vol 63.7% Delta -0.198 ≈20% ITM Gamma 0.038 Theta -0.077 Vega 0.032 Open interest 7 OI effective date Sep 3, 2026 Model this put
2	2	60.6%	0.767	$4.60	$6.30	$6.82	$1.15	$0.75	$1.45	-0.242	63.5%	1	2
Call · $56 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:37.710 UTC Last $6.82 Breakeven $62.82 Implied vol 60.6% Delta 0.767 ≈77% ITM Gamma 0.044 Theta -0.085 Vega 0.035 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.993 UTC Last $1.15 Breakeven $54.85 Implied vol 63.5% Delta -0.242 ≈24% ITM Gamma 0.043 Theta -0.085 Vega 0.036 Open interest 2 OI effective date Sep 3, 2026 Model this put
24	27	63.2%	0.71	$4.00	$5.70	$6.50	$1.49	$1.10	$1.90	-0.296	65.9%	3	5
Call · $57 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:31.958 UTC Last $6.50 Breakeven $63.50 Implied vol 63.2% Delta 0.71 ≈71% ITM Gamma 0.048 Theta -0.099 Vega 0.039 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.072 UTC Last $1.49 Breakeven $55.51 Implied vol 65.9% Delta -0.296 ≈30% ITM Gamma 0.046 Theta -0.098 Vega 0.039 Open interest 5 OI effective date Sep 3, 2026 Model this put
25	4	64.2%	0.657	$3.50	$5.00	$6.00	$2.05	$1.50	$2.35	-0.348	67.3%	35	23
Call · $58 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.959 UTC Last $6.00 Breakeven $64.00 Implied vol 64.2% Delta 0.657 ≈66% ITM Gamma 0.05 Theta -0.107 Vega 0.042 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.989 UTC Last $2.05 Breakeven $55.95 Implied vol 67.3% Delta -0.348 ≈35% ITM Gamma 0.048 Theta -0.107 Vega 0.042 Open interest 23 OI effective date Sep 3, 2026 Model this put
1	1	65.5%	0.602	$2.95	$4.50	$6.84	$1.76	$1.80	$2.95	-0.4	67.9%	1	5
Call · $59 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:31.967 UTC Last $6.84 Breakeven $65.84 Implied vol 65.5% Delta 0.602 ≈60% ITM Gamma 0.052 Theta -0.114 Vega 0.044 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.824 UTC Last $1.76 Breakeven $57.24 Implied vol 67.9% Delta -0.4 ≈40% ITM Gamma 0.05 Theta -0.112 Vega 0.044 Open interest 5 OI effective date Sep 3, 2026 Model this put
19	1	68.9%	0.549	$3.00	$3.70	$3.40	$1.60	$2.10	$3.60	-0.451	67.9%	2	36
Call · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.868 UTC Last $3.40 Breakeven $63.40 Implied vol 68.9% Delta 0.549 ≈55% ITM Gamma 0.051 Theta -0.122 Vega 0.045 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.910 UTC Last $1.60 Breakeven $58.40 Implied vol 67.9% Delta -0.451 ≈45% ITM Gamma 0.051 Theta -0.115 Vega 0.045 Open interest 36 OI effective date Sep 3, 2026 Model this put
Underlying $60.38
23	12	68.2%	0.498	$2.20	$3.50	$6.20	$2.15	$2.70	$4.00	-0.503	67.3%	1	3
Call · $61 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.399 UTC Last $6.20 Breakeven $67.20 Implied vol 68.2% Delta 0.498 ≈50% ITM Gamma 0.051 Theta -0.122 Vega 0.046 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.934 UTC Last $2.15 Breakeven $58.85 Implied vol 67.3% Delta -0.503 ≈50% ITM Gamma 0.052 Theta -0.114 Vega 0.046 Open interest 3 OI effective date Sep 3, 2026 Model this put
8	6	69.8%	0.45	$1.80	$3.20	$4.28	$2.69	$3.50	$4.80	-0.546	72.3%	1	3
Call · $62 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.958 UTC Last $4.28 Breakeven $66.28 Implied vol 69.8% Delta 0.45 ≈45% ITM Gamma 0.05 Theta -0.124 Vega 0.045 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.967 UTC Last $2.69 Breakeven $59.31 Implied vol 72.3% Delta -0.546 ≈55% ITM Gamma 0.048 Theta -0.122 Vega 0.045 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	73.2%	0.409	$1.55	$3.00	—	$7.15	$4.10	$5.60	-0.589	74%	1	1
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.634 UTC Last — Breakeven — Implied vol 73.2% Delta 0.409 ≈41% ITM Gamma 0.047 Theta -0.127 Vega 0.044 Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.164 UTC Last $7.15 Breakeven $55.85 Implied vol 74% Delta -0.589 ≈59% ITM Gamma 0.046 Theta -0.122 Vega 0.044 Open interest 1 OI effective date Sep 3, 2026 Model this put
53	1	72.9%	0.365	$1.25	$2.60	$3.70	$9.25	$4.60	$6.20	-0.639	71.4%	2	2
Call · $64 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.935 UTC Last $3.70 Breakeven $67.70 Implied vol 72.9% Delta 0.365 ≈36% ITM Gamma 0.045 Theta -0.122 Vega 0.043 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:31.935 UTC Last $9.25 Breakeven $54.75 Implied vol 71.4% Delta -0.639 ≈64% ITM Gamma 0.046 Theta -0.113 Vega 0.043 Open interest 2 OI effective date Sep 3, 2026 Model this put
14	1	70.3%	0.316	$1.05	$2.00	$2.35	$5.75	$5.60	$6.50	-0.685	70%	5	51
Call · $65 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.910 UTC Last $2.35 Breakeven $67.35 Implied vol 70.3% Delta 0.316 ≈32% ITM Gamma 0.044 Theta -0.111 Vega 0.041 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $5.75 Breakeven $59.25 Implied vol 70% Delta -0.685 ≈69% ITM Gamma 0.045 Theta -0.104 Vega 0.041 Open interest 51 OI effective date Sep 3, 2026 Model this put
2	7	72.3%	0.283	$1.10	$1.60	$1.40	$5.15	$6.20	$7.90	-0.704	76.5%	1	2
Call · $66 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.996 UTC Last $1.40 Breakeven $67.40 Implied vol 72.3% Delta 0.283 ≈28% ITM Gamma 0.041 Theta -0.109 Vega 0.039 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.958 UTC Last $5.15 Breakeven $60.85 Implied vol 76.5% Delta -0.704 ≈70% ITM Gamma 0.04 Theta -0.111 Vega 0.039 Open interest 2 OI effective date Sep 3, 2026 Model this put
3	1	74.9%	0.256	$0.85	$1.60	$5.10	$4.60	$7.10	$8.70	-0.731	78.7%	1	3
Call · $67 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.088 UTC Last $5.10 Breakeven $72.10 Implied vol 74.9% Delta 0.256 ≈26% ITM Gamma 0.038 Theta -0.107 Vega 0.037 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.959 UTC Last $4.60 Breakeven $62.40 Implied vol 78.7% Delta -0.731 ≈73% ITM Gamma 0.037 Theta -0.109 Vega 0.038 Open interest 3 OI effective date Sep 3, 2026 Model this put
6	5	74.8%	0.223	$0.70	$1.35	$1.09	$6.32	$7.90	$9.40	-0.767	77.6%	1	1
Call · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.959 UTC Last $1.09 Breakeven $69.09 Implied vol 74.8% Delta 0.223 ≈22% ITM Gamma 0.035 Theta -0.099 Vega 0.034 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $6.32 Breakeven $61.68 Implied vol 77.6% Delta -0.767 ≈77% ITM Gamma 0.035 Theta -0.098 Vega 0.035 Open interest 1 OI effective date Sep 3, 2026 Model this put
4	3	72.2%	0.184	$0.50	$1.05	$1.00	$7.42	$8.80	$10.30	-0.788	80%	1	2
Call · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.593 UTC Last $1.00 Breakeven $70.00 Implied vol 72.2% Delta 0.184 ≈18% ITM Gamma 0.032 Theta -0.085 Vega 0.03 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.029 UTC Last $7.42 Breakeven $61.58 Implied vol 80% Delta -0.788 ≈79% ITM Gamma 0.032 Theta -0.096 Vega 0.033 Open interest 2 OI effective date Sep 3, 2026 Model this put
48	8	77.1%	0.175	$0.60	$0.95	$0.85	$7.95	$9.50	$11.20	-0.82	78.6%	1	4
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:51.022 UTC Last $0.85 Breakeven $70.85 Implied vol 77.1% Delta 0.175 ≈18% ITM Gamma 0.029 Theta -0.088 Vega 0.029 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:30.976 UTC Last $7.95 Breakeven $62.05 Implied vol 78.6% Delta -0.82 ≈82% ITM Gamma 0.029 Theta -0.085 Vega 0.03 Open interest 4 OI effective date Sep 3, 2026 Model this put
2	1	83.5%	0.173	$0.45	$1.20	$1.50	$8.90	$10.40	$12.20	-0.833	81.7%	1	1
Call · $71 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.088 UTC Last $1.50 Breakeven $72.50 Implied vol 83.5% Delta 0.173 ≈17% ITM Gamma 0.027 Theta -0.095 Vega 0.029 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.775 UTC Last $8.90 Breakeven $62.10 Implied vol 81.7% Delta -0.833 ≈83% ITM Gamma 0.027 Theta -0.083 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	80.7%	0.142	$0.15	$1.10	$3.12	—	$11.40	$13.00	-0.852	82.6%	—	—
Call · $72 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:31.967 UTC Last $3.12 Breakeven $75.12 Implied vol 80.7% Delta 0.142 ≈14% ITM Gamma 0.024 Theta -0.08 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.975 UTC Last — Breakeven — Implied vol 82.6% Delta -0.852 ≈85% ITM Gamma 0.025 Theta -0.077 Vega 0.026 Open interest — OI effective date — Model this put
8	1	80.8%	0.123	$0.05	$1.00	$1.53	—	$12.10	$13.90	-0.884	78.6%	—	—
Call · $73 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:33.615 UTC Last $1.53 Breakeven $74.53 Implied vol 80.8% Delta 0.123 ≈12% ITM Gamma 0.022 Theta -0.073 Vega 0.023 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.181 UTC Last — Breakeven — Implied vol 78.6% Delta -0.884 ≈88% ITM Gamma 0.022 Theta -0.06 Vega 0.022 Open interest — OI effective date — Model this put
3	3	84.8%	0.118	$0.05	$1.00	$8.50	$11.25	$13.20	$14.90	-0.881	84.8%	1	—
Call · $74 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:33.672 UTC Last $8.50 Breakeven $82.50 Implied vol 84.8% Delta 0.118 ≈12% ITM Gamma 0.021 Theta -0.074 Vega 0.023 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.187 UTC Last $11.25 Breakeven $62.75 Implied vol 84.8% Delta -0.881 ≈88% ITM Gamma 0.021 Theta -0.067 Vega 0.023 Open interest — OI effective date — Model this put
28	1	88.7%	0.114	$0.15	$0.90	$1.13	$12.15	$14.20	$15.90	-0.885	88.8%	2	4
Call · $75 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.121 UTC Last $1.13 Breakeven $76.13 Implied vol 88.7% Delta 0.114 ≈11% ITM Gamma 0.019 Theta -0.076 Vega 0.022 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:21.069 UTC Last $12.15 Breakeven $62.85 Implied vol 88.8% Delta -0.885 ≈89% ITM Gamma 0.019 Theta -0.069 Vega 0.022 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—	$13.05	$15.10	$16.90	-0.896	90.3%	1	3
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.767 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.195 UTC Last $13.05 Breakeven $62.95 Implied vol 90.3% Delta -0.896 ≈90% ITM Gamma 0.018 Theta -0.065 Vega 0.021 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	89.9%	0.09	$0.05	$0.75	$2.88	$13.80	$16.10	$17.70	-0.913	88.8%	3	3
Call · $77 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:33.807 UTC Last $2.88 Breakeven $79.88 Implied vol 89.9% Delta 0.09 ≈9% ITM Gamma 0.016 Theta -0.065 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:43.504 UTC Last $13.80 Breakeven $63.20 Implied vol 88.8% Delta -0.913 ≈91% ITM Gamma 0.016 Theta -0.055 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.75	$0.72	—	$17.00	$18.80	-0.915	92.4%	—	—
Call · $78 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.854 UTC Last $0.72 Breakeven $78.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.278 UTC Last — Breakeven — Implied vol 92.4% Delta -0.915 ≈92% ITM Gamma 0.015 Theta -0.056 Vega 0.018 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$3.50	$15.85	$18.00	$19.70	-0.925	92.9%	1	—
Call · $79 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:33.891 UTC Last $3.50 Breakeven $82.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.395 UTC Last $15.85 Breakeven $63.15 Implied vol 92.9% Delta -0.925 ≈92% ITM Gamma 0.013 Theta -0.05 Vega 0.016 Open interest — OI effective date — Model this put
16	1	100.2%	0.083	$0.05	$0.75	$0.87	—	$19.00	$20.70	-0.927	96.2%	—	—
Call · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.706 UTC Last $0.87 Breakeven $80.87 Implied vol 100.2% Delta 0.083 ≈8% ITM Gamma 0.013 Theta -0.067 Vega 0.017 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.624 UTC Last — Breakeven — Implied vol 96.2% Delta -0.927 ≈93% ITM Gamma 0.013 Theta -0.051 Vega 0.016 Open interest — OI effective date — Model this put
1	1	—	—	$0.05	$0.75	$3.10	—	$19.80	$21.70	-0.944	92.4%	—	—
Call · $81 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:31.936 UTC Last $3.10 Breakeven $84.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.515 UTC Last — Breakeven — Implied vol 92.4% Delta -0.944 ≈94% ITM Gamma 0.011 Theta -0.038 Vega 0.013 Open interest — OI effective date — Model this put
17	17	—	—	$0.00	$0.75	$1.43	—	$21.00	$22.60	—	—	—	—
Call · $82 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:34.021 UTC Last $1.43 Breakeven $83.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$2.80	—	$21.80	$23.70	-0.946	98.6%	—	—
Call · $83 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:41.340 UTC Last $2.80 Breakeven $85.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.484 UTC Last — Breakeven — Implied vol 98.6% Delta -0.946 ≈95% ITM Gamma 0.01 Theta -0.039 Vega 0.012 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$9.70	—	$22.80	$24.70	—	—	—	—
Call · $84 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:31.958 UTC Last $9.70 Breakeven $93.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.75	$0.20	—	$23.70	$25.70	—	—	—	—
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.911 UTC Last $0.20 Breakeven $85.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.64	—	$24.90	$26.60	—	—	—	—
Call · $86 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.935 UTC Last $1.64 Breakeven $87.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$5.61	—	$25.80	$27.60	—	—	—	—
Call · $87 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:34.227 UTC Last $5.61 Breakeven $92.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.50	—	$26.80	$28.60	—	—	—	—
Call · $88 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:34.271 UTC Last $0.50 Breakeven $88.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$0.54	—	$27.70	$29.60	—	—	—	—
Call · $89 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:34.291 UTC Last $0.54 Breakeven $89.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.75	$0.37	$29.89	$28.70	$30.60	—	—	3	7
Call · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.912 UTC Last $0.37 Breakeven $90.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.466 UTC Last $29.89 Breakeven $60.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—	—	$29.60	$31.60	—	—	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.75	$0.19	—	$30.70	$32.60	—	—	—	—
Call · $92 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:41.341 UTC Last $0.19 Breakeven $92.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.30	—	$31.60	$33.60	—	—	—	—
Call · $93 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:34.448 UTC Last $0.30 Breakeven $93.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.75	—	$32.70	$34.60	—	—	—	—
Call · $94 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:58.478 UTC Last $1.75 Breakeven $95.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	$30.30	$33.80	$35.50	—	—	8	8
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:32.494 UTC Last $30.30 Breakeven $64.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—	—	$34.80	$36.60	—	—	—	—
Call · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$35.70	$37.60	—	—	—	—
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.45	—	$36.60	$38.50	—	—	—	—
Call · $98 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:34.604 UTC Last $1.45 Breakeven $99.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.578 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$37.60	$39.50	—	—	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.75	$0.55	—	$38.60	$40.50	—	—	—	—
Call · $100 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:34.671 UTC Last $0.55 Breakeven $100.55 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 19:59:32.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.00	$0.69	—	$43.50	$45.50	—	—	—	—
Call · $105 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.791 UTC Last $0.69 Breakeven $105.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—	$51.77	$48.70	$50.50	—	—	4	1
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:32.680 UTC Last $51.77 Breakeven $58.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.30	—	—	$53.70	$55.50	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.75	$0.35	—	$58.70	$60.50	—	—	—	—
Call · $120 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:35.071 UTC Last $0.35 Breakeven $120.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$63.80	$65.40	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$1.00	—	$68.70	$70.40	—	—	—	—
Call · $130 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:35.205 UTC Last $1.00 Breakeven $131.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.320 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:05.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:32.383 UTC
Last: $4.40
Breakeven: $6.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:01.577 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:32.254 UTC
Last: $3.40
Breakeven: $6.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:42.349 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.530 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.277 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $5 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:36.539 UTC
Last: $1.92
Breakeven: $6.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.783 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $6 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:32.340 UTC
Last: $2.90
Breakeven: $8.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $6

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:36.338 UTC
Last: $0.47
Breakeven: $5.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this put

Call · $7 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:32.486 UTC
Last: $0.15
Breakeven: $7.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this call

Put · $7

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.420 UTC
Last: $0.75
Breakeven: $6.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:34.143 UTC
Last: $0.15
Breakeven: $8.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $8

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:32.417 UTC
Last: $1.45
Breakeven: $6.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:34.510 UTC
Last: $0.05
Breakeven: $9.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 210
OI effective date: Sep 3, 2026

Model this call

Put · $9

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.208 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:32.305 UTC
Last: $0.40
Breakeven: $10.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 414
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.429 UTC
Last: $3.55
Breakeven: $6.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:32.720 UTC
Last: $3.90
Breakeven: $7.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:32.362 UTC
Last: $4.80
Breakeven: $7.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.288 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $13

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.314 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $14 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.387 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $14

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:44.125 UTC
Last: $6.90
Breakeven: $7.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:32.422 UTC
Last: $0.45
Breakeven: $15.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.416 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 430
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.500 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $16

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.463 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.544 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 508
OI effective date: Sep 3, 2026

Model this put

Call · $18 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.589 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 918
OI effective date: Sep 3, 2026

Model this call

Put · $18

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:32.983 UTC
Last: $12.10
Breakeven: $5.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.593 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 516
OI effective date: Sep 3, 2026

Model this call

Put · $19

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.390 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:35.606 UTC
Last: $0.10
Breakeven: $20.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 313
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.387 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.620 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $21

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:33.151 UTC
Last: $15.10
Breakeven: $5.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.636 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $22

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.501 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.643 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $23

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.192 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $24 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.643 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $24

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.320 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: Jul 24, 2026
Quote as of: 2026-09-04 19:59:35.644 UTC
Last: $0.15
Breakeven: $25.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.195 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $26 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.644 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $26

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.105 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 19:59:35.645 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $27

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.502 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $28

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.250 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $29 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $29

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.665 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $31 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.671 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $31

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.192 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.674 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $32

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.306 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.679 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 19:59:32.065 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 19:59:35.687 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.139 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.688 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.502 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.688 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.688 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $37

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:34.080 UTC
Last: $0.56
Breakeven: $36.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.689 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $38

Daily-bar session: Jan 8, 2026
Quote as of: 2026-09-04 19:59:34.044 UTC
Last: $22.50
Breakeven: $15.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:32.294 UTC
Last: $0.05
Breakeven: $39.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:34.005 UTC
Last: $0.22
Breakeven: $38.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $40 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:59:32.289 UTC
Last: $0.15
Breakeven: $40.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:33.969 UTC
Last: $0.13
Breakeven: $39.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $41 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:32.282 UTC
Last: $38.00
Breakeven: $79.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $41

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:33.914 UTC
Last: $0.85
Breakeven: $40.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.280 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:33.874 UTC
Last: $0.15
Breakeven: $41.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.266 UTC
Last: —
Breakeven: —
Implied vol: 88.4%
Delta: 0.983 ≈98% ITM
Gamma: 0.004
Theta: -0.02
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $43

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.221 UTC
Last: —
Breakeven: —
Implied vol: 82.9%
Delta: 0.983 ≈98% ITM
Gamma: 0.005
Theta: -0.02
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $44

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.193 UTC
Last: —
Breakeven: —
Implied vol: 77.5%
Delta: 0.982 ≈98% ITM
Gamma: 0.005
Theta: -0.02
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.734 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.189 UTC
Last: —
Breakeven: —
Implied vol: 57.1%
Delta: 0.995 ≈100% ITM
Gamma: 0.002
Theta: -0.008
Vega: 0.002
Open interest: —
OI effective date: —

Model this call

Put · $46

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:33.678 UTC
Last: $0.26
Breakeven: $45.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $47 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.182 UTC
Last: —
Breakeven: —
Implied vol: 52.2%
Delta: 0.995 ≈100% ITM
Gamma: 0.002
Theta: -0.008
Vega: 0.002
Open interest: —
OI effective date: —

Model this call

Put · $47

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:41.338 UTC
Last: $0.34
Breakeven: $46.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:10.851 UTC
Last: —
Breakeven: —
Implied vol: 69.1%
Delta: 0.967 ≈97% ITM
Gamma: 0.009
Theta: -0.027
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $48

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:33.580 UTC
Last: $0.37
Breakeven: $47.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.168 UTC
Last: —
Breakeven: —
Implied vol: 68.8%
Delta: 0.954 ≈95% ITM
Gamma: 0.012
Theta: -0.034
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $49

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:33.533 UTC
Last: $0.47
Breakeven: $48.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $50 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.128 UTC
Last: —
Breakeven: —
Implied vol: 63.2%
Delta: 0.951 ≈95% ITM
Gamma: 0.014
Theta: -0.033
Vega: 0.012
Open interest: —
OI effective date: —

Model this call

Put · $50

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:33.475 UTC
Last: $0.60
Breakeven: $49.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $51 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.069 UTC
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: 0.927 ≈93% ITM
Gamma: 0.019
Theta: -0.044
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $51

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.427 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.092 UTC
Last: —
Breakeven: —
Implied vol: 59%
Delta: 0.921 ≈92% ITM
Gamma: 0.022
Theta: -0.043
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $52

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:30.598 UTC
Last: $1.40
Breakeven: $50.60
Implied vol: 69.2%
Delta: -0.111 ≈11% ITM
Gamma: 0.024
Theta: -0.057
Vega: 0.022
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $53 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.371 UTC
Last: —
Breakeven: —
Implied vol: 58.3%
Delta: 0.895 ≈89% ITM
Gamma: 0.027
Theta: -0.051
Vega: 0.021
Open interest: —
OI effective date: —

Model this call

Put · $53

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.419 UTC
Last: $0.63
Breakeven: $52.37
Implied vol: 67%
Delta: -0.135 ≈13% ITM
Gamma: 0.028
Theta: -0.063
Vega: 0.025
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $54 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:32.081 UTC
Last: $12.40
Breakeven: $66.40
Implied vol: 62.3%
Delta: 0.846 ≈85% ITM
Gamma: 0.033
Theta: -0.069
Vega: 0.027
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $54

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:32.021 UTC
Last: $0.50
Breakeven: $53.50
Implied vol: 65%
Delta: -0.163 ≈16% ITM
Gamma: 0.033
Theta: -0.069
Vega: 0.028
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $55 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:32.077 UTC
Last: $6.60
Breakeven: $61.60
Implied vol: 58.8%
Delta: 0.818 ≈82% ITM
Gamma: 0.039
Theta: -0.072
Vega: 0.03
Open interest: 72
OI effective date: Sep 3, 2026

Model this call

Put · $55

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:40.899 UTC
Last: $1.41
Breakeven: $53.59
Implied vol: 63.7%
Delta: -0.198 ≈20% ITM
Gamma: 0.038
Theta: -0.077
Vega: 0.032
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $56 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:37.710 UTC
Last: $6.82
Breakeven: $62.82
Implied vol: 60.6%
Delta: 0.767 ≈77% ITM
Gamma: 0.044
Theta: -0.085
Vega: 0.035
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $56

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:31.993 UTC
Last: $1.15
Breakeven: $54.85
Implied vol: 63.5%
Delta: -0.242 ≈24% ITM
Gamma: 0.043
Theta: -0.085
Vega: 0.036
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $57 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:31.958 UTC
Last: $6.50
Breakeven: $63.50
Implied vol: 63.2%
Delta: 0.71 ≈71% ITM
Gamma: 0.048
Theta: -0.099
Vega: 0.039
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $57

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.072 UTC
Last: $1.49
Breakeven: $55.51
Implied vol: 65.9%
Delta: -0.296 ≈30% ITM
Gamma: 0.046
Theta: -0.098
Vega: 0.039
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $58 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.959 UTC
Last: $6.00
Breakeven: $64.00
Implied vol: 64.2%
Delta: 0.657 ≈66% ITM
Gamma: 0.05
Theta: -0.107
Vega: 0.042
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $58

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:31.989 UTC
Last: $2.05
Breakeven: $55.95
Implied vol: 67.3%
Delta: -0.348 ≈35% ITM
Gamma: 0.048
Theta: -0.107
Vega: 0.042
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $59 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:31.967 UTC
Last: $6.84
Breakeven: $65.84
Implied vol: 65.5%
Delta: 0.602 ≈60% ITM
Gamma: 0.052
Theta: -0.114
Vega: 0.044
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $59

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.824 UTC
Last: $1.76
Breakeven: $57.24
Implied vol: 67.9%
Delta: -0.4 ≈40% ITM
Gamma: 0.05
Theta: -0.112
Vega: 0.044
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:32.868 UTC
Last: $3.40
Breakeven: $63.40
Implied vol: 68.9%
Delta: 0.549 ≈55% ITM
Gamma: 0.051
Theta: -0.122
Vega: 0.045
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.910 UTC
Last: $1.60
Breakeven: $58.40
Implied vol: 67.9%
Delta: -0.451 ≈45% ITM
Gamma: 0.051
Theta: -0.115
Vega: 0.045
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:34.399 UTC
Last: $6.20
Breakeven: $67.20
Implied vol: 68.2%
Delta: 0.498 ≈50% ITM
Gamma: 0.051
Theta: -0.122
Vega: 0.046
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:31.934 UTC
Last: $2.15
Breakeven: $58.85
Implied vol: 67.3%
Delta: -0.503 ≈50% ITM
Gamma: 0.052
Theta: -0.114
Vega: 0.046
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $62

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:31.958 UTC
Last: $4.28
Breakeven: $66.28
Implied vol: 69.8%
Delta: 0.45 ≈45% ITM
Gamma: 0.05
Theta: -0.124
Vega: 0.045
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:31.967 UTC
Last: $2.69
Breakeven: $59.31
Implied vol: 72.3%
Delta: -0.546 ≈55% ITM
Gamma: 0.048
Theta: -0.122
Vega: 0.045
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $63

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.634 UTC
Last: —
Breakeven: —
Implied vol: 73.2%
Delta: 0.409 ≈41% ITM
Gamma: 0.047
Theta: -0.127
Vega: 0.044
Open interest: —
OI effective date: —

Model this call

Put · $63 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.164 UTC
Last: $7.15
Breakeven: $55.85
Implied vol: 74%
Delta: -0.589 ≈59% ITM
Gamma: 0.046
Theta: -0.122
Vega: 0.044
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $64

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:31.935 UTC
Last: $3.70
Breakeven: $67.70
Implied vol: 72.9%
Delta: 0.365 ≈36% ITM
Gamma: 0.045
Theta: -0.122
Vega: 0.043
Open interest: 53
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:31.935 UTC
Last: $9.25
Breakeven: $54.75
Implied vol: 71.4%
Delta: -0.639 ≈64% ITM
Gamma: 0.046
Theta: -0.113
Vega: 0.043
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.910 UTC
Last: $2.35
Breakeven: $67.35
Implied vol: 70.3%
Delta: 0.316 ≈32% ITM
Gamma: 0.044
Theta: -0.111
Vega: 0.041
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $5.75
Breakeven: $59.25
Implied vol: 70%
Delta: -0.685 ≈69% ITM
Gamma: 0.045
Theta: -0.104
Vega: 0.041
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $66

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.996 UTC
Last: $1.40
Breakeven: $67.40
Implied vol: 72.3%
Delta: 0.283 ≈28% ITM
Gamma: 0.041
Theta: -0.109
Vega: 0.039
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:31.958 UTC
Last: $5.15
Breakeven: $60.85
Implied vol: 76.5%
Delta: -0.704 ≈70% ITM
Gamma: 0.04
Theta: -0.111
Vega: 0.039
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $67

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.088 UTC
Last: $5.10
Breakeven: $72.10
Implied vol: 74.9%
Delta: 0.256 ≈26% ITM
Gamma: 0.038
Theta: -0.107
Vega: 0.037
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $67 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:31.959 UTC
Last: $4.60
Breakeven: $62.40
Implied vol: 78.7%
Delta: -0.731 ≈73% ITM
Gamma: 0.037
Theta: -0.109
Vega: 0.038
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $68

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.959 UTC
Last: $1.09
Breakeven: $69.09
Implied vol: 74.8%
Delta: 0.223 ≈22% ITM
Gamma: 0.035
Theta: -0.099
Vega: 0.034
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.026 UTC
Last: $6.32
Breakeven: $61.68
Implied vol: 77.6%
Delta: -0.767 ≈77% ITM
Gamma: 0.035
Theta: -0.098
Vega: 0.035
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $69

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.593 UTC
Last: $1.00
Breakeven: $70.00
Implied vol: 72.2%
Delta: 0.184 ≈18% ITM
Gamma: 0.032
Theta: -0.085
Vega: 0.03
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.029 UTC
Last: $7.42
Breakeven: $61.58
Implied vol: 80%
Delta: -0.788 ≈79% ITM
Gamma: 0.032
Theta: -0.096
Vega: 0.033
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:51.022 UTC
Last: $0.85
Breakeven: $70.85
Implied vol: 77.1%
Delta: 0.175 ≈18% ITM
Gamma: 0.029
Theta: -0.088
Vega: 0.029
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:30.976 UTC
Last: $7.95
Breakeven: $62.05
Implied vol: 78.6%
Delta: -0.82 ≈82% ITM
Gamma: 0.029
Theta: -0.085
Vega: 0.03
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $71

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.088 UTC
Last: $1.50
Breakeven: $72.50
Implied vol: 83.5%
Delta: 0.173 ≈17% ITM
Gamma: 0.027
Theta: -0.095
Vega: 0.029
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $71 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:33.775 UTC
Last: $8.90
Breakeven: $62.10
Implied vol: 81.7%
Delta: -0.833 ≈83% ITM
Gamma: 0.027
Theta: -0.083
Vega: 0.029
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $72

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:31.967 UTC
Last: $3.12
Breakeven: $75.12
Implied vol: 80.7%
Delta: 0.142 ≈14% ITM
Gamma: 0.024
Theta: -0.08
Vega: 0.026
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.975 UTC
Last: —
Breakeven: —
Implied vol: 82.6%
Delta: -0.852 ≈85% ITM
Gamma: 0.025
Theta: -0.077
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:33.615 UTC
Last: $1.53
Breakeven: $74.53
Implied vol: 80.8%
Delta: 0.123 ≈12% ITM
Gamma: 0.022
Theta: -0.073
Vega: 0.023
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.181 UTC
Last: —
Breakeven: —
Implied vol: 78.6%
Delta: -0.884 ≈88% ITM
Gamma: 0.022
Theta: -0.06
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:33.672 UTC
Last: $8.50
Breakeven: $82.50
Implied vol: 84.8%
Delta: 0.118 ≈12% ITM
Gamma: 0.021
Theta: -0.074
Vega: 0.023
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $74 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.187 UTC
Last: $11.25
Breakeven: $62.75
Implied vol: 84.8%
Delta: -0.881 ≈88% ITM
Gamma: 0.021
Theta: -0.067
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:32.121 UTC
Last: $1.13
Breakeven: $76.13
Implied vol: 88.7%
Delta: 0.114 ≈11% ITM
Gamma: 0.019
Theta: -0.076
Vega: 0.022
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:21.069 UTC
Last: $12.15
Breakeven: $62.85
Implied vol: 88.8%
Delta: -0.885 ≈89% ITM
Gamma: 0.019
Theta: -0.069
Vega: 0.022
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $76

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.767 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.195 UTC
Last: $13.05
Breakeven: $62.95
Implied vol: 90.3%
Delta: -0.896 ≈90% ITM
Gamma: 0.018
Theta: -0.065
Vega: 0.021
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $77

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:33.807 UTC
Last: $2.88
Breakeven: $79.88
Implied vol: 89.9%
Delta: 0.09 ≈9% ITM
Gamma: 0.016
Theta: -0.065
Vega: 0.019
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:43.504 UTC
Last: $13.80
Breakeven: $63.20
Implied vol: 88.8%
Delta: -0.913 ≈91% ITM
Gamma: 0.016
Theta: -0.055
Vega: 0.018
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $78

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:33.854 UTC
Last: $0.72
Breakeven: $78.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.278 UTC
Last: —
Breakeven: —
Implied vol: 92.4%
Delta: -0.915 ≈92% ITM
Gamma: 0.015
Theta: -0.056
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $79

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:33.891 UTC
Last: $3.50
Breakeven: $82.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:33.395 UTC
Last: $15.85
Breakeven: $63.15
Implied vol: 92.9%
Delta: -0.925 ≈92% ITM
Gamma: 0.013
Theta: -0.05
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:33.706 UTC
Last: $0.87
Breakeven: $80.87
Implied vol: 100.2%
Delta: 0.083 ≈8% ITM
Gamma: 0.013
Theta: -0.067
Vega: 0.017
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.624 UTC
Last: —
Breakeven: —
Implied vol: 96.2%
Delta: -0.927 ≈93% ITM
Gamma: 0.013
Theta: -0.051
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $81

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:31.936 UTC
Last: $3.10
Breakeven: $84.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.515 UTC
Last: —
Breakeven: —
Implied vol: 92.4%
Delta: -0.944 ≈94% ITM
Gamma: 0.011
Theta: -0.038
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $82

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:34.021 UTC
Last: $1.43
Breakeven: $83.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.298 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $83

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:41.340 UTC
Last: $2.80
Breakeven: $85.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.484 UTC
Last: —
Breakeven: —
Implied vol: 98.6%
Delta: -0.946 ≈95% ITM
Gamma: 0.01
Theta: -0.039
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $84

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:31.958 UTC
Last: $9.70
Breakeven: $93.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.377 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.911 UTC
Last: $0.20
Breakeven: $85.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.483 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $86

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:31.935 UTC
Last: $1.64
Breakeven: $87.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.386 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $87

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:34.227 UTC
Last: $5.61
Breakeven: $92.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.389 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $88

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:34.271 UTC
Last: $0.50
Breakeven: $88.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.394 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $89

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:34.291 UTC
Last: $0.54
Breakeven: $89.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.421 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.912 UTC
Last: $0.37
Breakeven: $90.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:32.466 UTC
Last: $29.89
Breakeven: $60.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $91

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.341 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.479 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $92

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:41.341 UTC
Last: $0.19
Breakeven: $92.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $93

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:34.448 UTC
Last: $0.30
Breakeven: $93.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $93 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.487 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $94

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:58.478 UTC
Last: $1.75
Breakeven: $95.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:32.494 UTC
Last: $30.30
Breakeven: $64.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $96

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.543 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $96 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.519 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $97

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.574 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $97 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.538 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $98

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:34.604 UTC
Last: $1.45
Breakeven: $99.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $98 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.578 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $99

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.635 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $99 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:34.671 UTC
Last: $0.55
Breakeven: $100.55
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 19:59:32.582 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:34.791 UTC
Last: $0.69
Breakeven: $105.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.617 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:32.680 UTC
Last: $51.77
Breakeven: $58.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $115

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.688 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:35.071 UTC
Last: $0.35
Breakeven: $120.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.383 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.142 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.765 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:35.205 UTC
Last: $1.00
Breakeven: $131.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.780 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

TECS · Direxion Daily Technology Bear 3X Shares ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain