TSLS Options Chain — Direxion Daily TSLA Bear 1X Shares ETF

Calls		Puts
—	—	—	—	$4.30	$5.20	—	—	$0.00	$0.45	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.324 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 19:58:31.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.30	$4.20	$3.80	—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:58:34.317 UTC Last $3.80 Breakeven $5.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$2.35	$3.20	$2.75	—	$0.00	$0.45	—	—	—	—
Call · $3 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:58:34.308 UTC Last $2.75 Breakeven $5.75 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 19:58:31.439 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.35	$2.20	—	—	$0.00	$0.45	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.304 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 19:58:34.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	1	—	—	$0.35	$1.20	$1.80	—	$0.00	$0.45	—	—	—	—
Call · $5 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:58:34.301 UTC Last $1.80 Breakeven $6.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.50	$0.40	—	$0.00	$0.75	—	—	—	3
Call · $6 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:34.276 UTC Last $0.40 Breakeven $6.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$0.00	$0.45	$0.40	—	$0.80	$1.65	—	—	—	10
Call · $7 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $0.40 Breakeven $7.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.45	—	—	$1.80	$2.65	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.276 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$2.80	$3.70	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$3.80	$4.70	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.276 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$27.00	$28.40	$24.17	—	$0.00	$0.55	—	—	—	—
Call · $30 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:15.136 UTC Last $24.17 Breakeven $54.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$23.40	—	$0.62	$0.00	$0.55	—	—	1	1
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:34.351 UTC Last $0.62 Breakeven $34.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$17.50	$18.50	$18.75	$0.72	$0.00	$0.55	—	—	1	2
Call · $40 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:56:42.953 UTC Last $18.75 Breakeven $58.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:34.147 UTC Last $0.72 Breakeven $39.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$12.20	$13.40	$18.04	$3.05	$0.00	$0.60	—	—	1	1
Call · $45 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:57:00.156 UTC Last $18.04 Breakeven $63.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:33.923 UTC Last $3.05 Breakeven $41.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
31	4	—	—	$7.20	$8.60	$15.09	—	$0.00	$0.70	—	—	—	—
Call · $50 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:58:52.949 UTC Last $15.09 Breakeven $65.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.680 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	2	45.4%	0.94	$6.70	$7.60	$5.90	—	$0.00	$0.70	—	—	—	—
Call · $51 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:58:34.274 UTC Last $5.90 Breakeven $56.90 Implied vol 45.4% Delta 0.94 ≈94% ITM Gamma 0.024 Theta -0.028 Vega 0.013 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	41	—	—	$5.30	$6.60	$10.70	—	$0.05	$0.80	-0.134	55%	—	—
Call · $52 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:59.470 UTC Last $10.70 Breakeven $62.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.617 UTC Last — Breakeven — Implied vol 55% Delta -0.134 ≈13% ITM Gamma 0.036 Theta -0.049 Vega 0.024 Open interest — OI effective date — Model this put
8	8	25.5%	0.972	$4.40	$5.70	$2.55	—	$0.10	$0.90	-0.162	51.2%	—	—
Call · $53 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.055 UTC Last $2.55 Breakeven $55.55 Implied vol 25.5% Delta 0.972 ≈97% ITM Gamma 0.023 Theta -0.012 Vega 0.007 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:57:59.053 UTC Last — Breakeven — Implied vol 51.2% Delta -0.162 ≈16% ITM Gamma 0.044 Theta -0.052 Vega 0.027 Open interest — OI effective date — Model this put
1	1	33.7%	0.877	$3.70	$4.80	$7.90	$0.69	$0.30	$1.00	-0.206	49.1%	3	3
Call · $54 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:31.558 UTC Last $7.90 Breakeven $61.90 Implied vol 33.7% Delta 0.877 ≈88% ITM Gamma 0.055 Theta -0.034 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:09.331 UTC Last $0.69 Breakeven $53.31 Implied vol 49.1% Delta -0.206 ≈21% ITM Gamma 0.053 Theta -0.058 Vega 0.031 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	39.4%	0.776	$3.10	$4.10	$13.27	$0.91	$0.45	$1.25	-0.26	47.3%	10	5
Call · $55 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:29.554 UTC Last $13.27 Breakeven $68.27 Implied vol 39.4% Delta 0.776 ≈78% ITM Gamma 0.07 Theta -0.054 Vega 0.033 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:25.550 UTC Last $0.91 Breakeven $54.09 Implied vol 47.3% Delta -0.26 ≈26% ITM Gamma 0.063 Theta -0.063 Vega 0.036 Open interest 5 OI effective date Sep 3, 2026 Model this put
2	1	39.7%	0.696	$2.50	$3.30	$1.45	$1.23	$0.65	$1.50	-0.322	44.8%	1	3
Call · $56 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.310 UTC Last $1.45 Breakeven $57.45 Implied vol 39.7% Delta 0.696 ≈70% ITM Gamma 0.081 Theta -0.062 Vega 0.038 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 19:59:08.617 UTC Last $1.23 Breakeven $54.77 Implied vol 44.8% Delta -0.322 ≈32% ITM Gamma 0.073 Theta -0.066 Vega 0.039 Open interest 3 OI effective date Sep 3, 2026 Model this put
3	2	39.1%	0.61	$1.85	$2.65	$0.97	$1.90	$1.00	$1.85	-0.399	43.8%	1	2
Call · $57 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.802 UTC Last $0.97 Breakeven $57.97 Implied vol 39.1% Delta 0.61 ≈61% ITM Gamma 0.09 Theta -0.066 Vega 0.042 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:33.054 UTC Last $1.90 Breakeven $55.10 Implied vol 43.8% Delta -0.399 ≈40% ITM Gamma 0.081 Theta -0.069 Vega 0.042 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $57.87
5	2	38.7%	0.517	$1.30	$2.10	$0.75	—	$1.50	$2.25	-0.482	43.3%	—	—
Call · $58 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.055 UTC Last $0.75 Breakeven $58.75 Implied vol 38.7% Delta 0.517 ≈52% ITM Gamma 0.094 Theta -0.068 Vega 0.044 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.554 UTC Last — Breakeven — Implied vol 43.3% Delta -0.482 ≈48% ITM Gamma 0.084 Theta -0.07 Vega 0.044 Open interest — OI effective date — Model this put
1	1	38.5%	0.423	$0.90	$1.60	$3.20	—	$2.00	$2.85	-0.565	43.2%	—	—
Call · $59 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:33.916 UTC Last $3.20 Breakeven $62.20 Implied vol 38.5% Delta 0.423 ≈42% ITM Gamma 0.093 Theta -0.066 Vega 0.043 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.304 UTC Last — Breakeven — Implied vol 43.2% Delta -0.565 ≈56% ITM Gamma 0.083 Theta -0.068 Vega 0.043 Open interest — OI effective date — Model this put
19	1	37.2%	0.33	$0.50	$1.20	$0.90	$3.00	$2.55	$3.80	-0.634	46%	1	2
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.308 UTC Last $0.90 Breakeven $60.90 Implied vol 37.2% Delta 0.33 ≈33% ITM Gamma 0.089 Theta -0.059 Vega 0.04 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:08.617 UTC Last $3.00 Breakeven $57.00 Implied vol 46% Delta -0.634 ≈63% ITM Gamma 0.075 Theta -0.069 Vega 0.041 Open interest 2 OI effective date Sep 3, 2026 Model this put
7	1	37%	0.248	$0.20	$0.95	$0.85	$2.50	$3.20	$4.20	-0.727	41.3%	2	1
Call · $61 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:02.565 UTC Last $0.85 Breakeven $61.85 Implied vol 37% Delta 0.248 ≈25% ITM Gamma 0.078 Theta -0.051 Vega 0.035 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:29.554 UTC Last $2.50 Breakeven $58.50 Implied vol 41.3% Delta -0.727 ≈73% ITM Gamma 0.074 Theta -0.053 Vega 0.036 Open interest 1 OI effective date Sep 3, 2026 Model this put
14	1	40.9%	0.206	$0.10	$0.90	$1.42	$3.64	$4.10	$5.00	-0.779	43.4%	2	—
Call · $62 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:08.648 UTC Last $1.42 Breakeven $63.42 Implied vol 40.9% Delta 0.206 ≈21% ITM Gamma 0.064 Theta -0.05 Vega 0.031 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:58:54.314 UTC Last $3.64 Breakeven $58.36 Implied vol 43.4% Delta -0.779 ≈78% ITM Gamma 0.063 Theta -0.049 Vega 0.033 Open interest — OI effective date — Model this put
11	1	44%	0.171	$0.05	$0.80	$1.85	—	$4.90	$5.90	-0.827	44.2%	—	—
Call · $63 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.436 UTC Last $1.85 Breakeven $64.85 Implied vol 44% Delta 0.171 ≈17% ITM Gamma 0.053 Theta -0.048 Vega 0.028 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.088 UTC Last — Breakeven — Implied vol 44.2% Delta -0.827 ≈83% ITM Gamma 0.053 Theta -0.042 Vega 0.028 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.87	—	$5.90	$7.00	-0.832	51.5%	—	—
Call · $64 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:33.603 UTC Last $0.87 Breakeven $64.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.431 UTC Last — Breakeven — Implied vol 51.5% Delta -0.832 ≈83% ITM Gamma 0.045 Theta -0.049 Vega 0.028 Open interest — OI effective date — Model this put
96	6	—	—	$0.00	$0.45	$0.71	$12.00	$6.80	$7.80	-0.873	50.5%	4	2
Call · $65 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.656 UTC Last $0.71 Breakeven $65.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:58:45.801 UTC Last $12.00 Breakeven $53.00 Implied vol 50.5% Delta -0.873 ≈87% ITM Gamma 0.038 Theta -0.038 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.65	$1.27	—	$7.70	$8.60	-0.918	47.4%	—	—
Call · $66 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:33.704 UTC Last $1.27 Breakeven $67.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.432 UTC Last — Breakeven — Implied vol 47.4% Delta -0.918 ≈92% ITM Gamma 0.029 Theta -0.024 Vega 0.017 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.65	$1.13	—	$8.70	$9.60	-0.923	51.6%	—	—
Call · $67 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:33.760 UTC Last $1.13 Breakeven $68.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.803 UTC Last — Breakeven — Implied vol 51.6% Delta -0.923 ≈92% ITM Gamma 0.026 Theta -0.025 Vega 0.016 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.65	$0.35	—	$9.70	$11.00	-0.885	66.6%	—	—
Call · $68 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.804 UTC Last $0.35 Breakeven $68.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.918 UTC Last — Breakeven — Implied vol 66.6% Delta -0.885 ≈88% ITM Gamma 0.027 Theta -0.048 Vega 0.021 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.60	$1.67	—	$10.70	$11.50	-0.944	55.9%	—	—
Call · $69 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:33.851 UTC Last $1.67 Breakeven $70.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.334 UTC Last — Breakeven — Implied vol 55.9% Delta -0.944 ≈94% ITM Gamma 0.018 Theta -0.02 Vega 0.012 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.60	$0.25	—	$11.70	$12.50	-0.947	59.6%	—	—
Call · $70 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:33.891 UTC Last $0.25 Breakeven $70.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.950 UTC Last — Breakeven — Implied vol 59.6% Delta -0.947 ≈95% ITM Gamma 0.017 Theta -0.021 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$12.70	$14.00	-0.899	79.3%	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.422 UTC Last — Breakeven — Implied vol 79.3% Delta -0.899 ≈90% ITM Gamma 0.02 Theta -0.053 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$13.70	$15.00	-0.902	83.3%	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.687 UTC Last — Breakeven — Implied vol 83.3% Delta -0.902 ≈90% ITM Gamma 0.019 Theta -0.054 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$14.60	$15.50	-0.965	65%	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:42.080 UTC Last — Breakeven — Implied vol 65% Delta -0.965 ≈96% ITM Gamma 0.011 Theta -0.014 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$15.60	$17.00	-0.916	88.1%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.145 UTC Last — Breakeven — Implied vol 88.1% Delta -0.916 ≈92% ITM Gamma 0.016 Theta -0.05 Vega 0.017 Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$0.60	$1.92	—	$16.50	$18.00	-0.927	88.6%	—	—
Call · $75 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:34.117 UTC Last $1.92 Breakeven $76.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.867 UTC Last — Breakeven — Implied vol 88.6% Delta -0.927 ≈93% ITM Gamma 0.014 Theta -0.045 Vega 0.015 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.60	$1.75	—	$17.70	$18.60	-0.946	84.7%	—	—
Call · $76 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:34.167 UTC Last $1.75 Breakeven $77.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.334 UTC Last — Breakeven — Implied vol 84.7% Delta -0.946 ≈95% ITM Gamma 0.012 Theta -0.032 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$18.60	$20.00	-0.923	98.8%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.689 UTC Last — Breakeven — Implied vol 98.8% Delta -0.923 ≈92% ITM Gamma 0.013 Theta -0.053 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$19.60	$21.00	—	—	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$20.60	$21.50	-0.97	83.7%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.276 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.335 UTC Last — Breakeven — Implied vol 83.7% Delta -0.97 ≈97% ITM Gamma 0.008 Theta -0.017 Vega 0.008 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.55	$2.65	$22.40	$21.60	$23.00	—	—	2	1
Call · $80 Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:34.319 UTC Last $2.65 Breakeven $82.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:58:52.951 UTC Last $22.40 Breakeven $57.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.55	—	—	$22.60	$24.00	—	—	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.969 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$23.60	$25.00	—	—	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$24.50	$26.00	—	—	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$25.50	$26.50	—	—	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$26.50	$27.50	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$27.60	$28.50	—	—	—	—
Call · $86 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 · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$28.60	$29.80	—	—	—	—
Call · $87 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 · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:34.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$29.60	$30.80	—	—	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:31.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$30.60	$32.00	—	—	—	—
Call · $89 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 · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.55	$0.10	—	$31.60	$32.80	—	—	—	—
Call · $90 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.671 UTC Last $0.10 Breakeven $90.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:36.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$32.60	$33.80	—	—	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.691 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 19:57:36.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$33.50	$34.50	—	—	—	—
Call · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:32.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$34.60	$35.50	—	—	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:34.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$35.60	$36.50	—	—	—	—
Call · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:35.163 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	12	—	—	$0.00	$0.55	$0.15	$45.10	$36.60	$37.50	—	—	10	—
Call · $95 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:34.791 UTC Last $0.15 Breakeven $95.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:58:52.968 UTC Last $45.10 Breakeven $49.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$41.60	$42.80	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:36.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put