UGA ETF: Options Chain

Calls		Puts
—	—	—	—	$101.60	$105.20	—	—	$0.00	$2.15	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-11 19:55:36.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$96.60	$100.50	—	—	$0.00	$2.15	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-11 19:55:13.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.60	$95.40	—	$1.05	$0.00	$2.15	—	—	1	2
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Dec 3, 2025 Quote as of 2026-09-11 19:59:21.559 UTC Last $1.05 Breakeven $43.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$86.60	$90.50	$66.00	$1.65	$0.00	$2.15	—	—	5	5
Call · $50 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:55:02.350 UTC Last $66.00 Breakeven $116.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Feb 27, 2026 Quote as of 2026-09-11 19:59:21.574 UTC Last $1.65 Breakeven $48.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$81.50	$85.50	—	$2.20	$0.00	$2.10	—	—	1	1
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:02.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Feb 17, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $2.20 Breakeven $52.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$80.50	$84.20	—	—	$0.00	$2.10	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:48.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-11 19:55:36.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	6	—	—	$79.50	$83.20	$12.54	$2.00	$0.00	$1.75	—	—	1	3
Call · $57 In the money Daily-bar session Jan 20, 2026 Quote as of 2026-09-11 19:57:48.402 UTC Last $12.54 Breakeven $69.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $57 Daily-bar session Feb 24, 2026 Quote as of 2026-09-11 19:59:21.399 UTC Last $2.00 Breakeven $55.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$78.50	$82.20	—	$2.45	$0.00	$2.10	—	—	1	2
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Feb 25, 2026 Quote as of 2026-09-11 19:59:21.400 UTC Last $2.45 Breakeven $55.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$77.60	$81.50	—	$3.60	$0.00	$2.10	—	—	23	24
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Jan 27, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $3.60 Breakeven $55.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$76.60	$80.50	$15.20	$3.35	$0.00	$2.10	—	—	5	6
Call · $60 In the money Daily-bar session Feb 19, 2026 Quote as of 2026-09-11 19:59:21.583 UTC Last $15.20 Breakeven $75.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Feb 27, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $3.35 Breakeven $56.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$75.60	$79.20	—	—	$0.00	$2.10	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-11 19:55:36.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$74.40	$78.20	$11.60	$5.40	$0.00	$2.10	—	—	1	2
Call · $62 In the money Daily-bar session Nov 6, 2025 Quote as of 2026-09-11 19:59:21.561 UTC Last $11.60 Breakeven $73.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $62 Daily-bar session Jan 6, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $5.40 Breakeven $56.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$73.40	$77.10	$10.80	$5.90	$0.00	$2.10	—	—	1	1
Call · $63 In the money Daily-bar session Nov 6, 2025 Quote as of 2026-09-11 19:59:59.584 UTC Last $10.80 Breakeven $73.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $63 Daily-bar session Jan 6, 2026 Quote as of 2026-09-11 19:59:21.400 UTC Last $5.90 Breakeven $57.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
9	5	—	—	$72.60	$76.50	$58.90	$0.60	$0.00	$1.75	—	—	1	2
Call · $64 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-11 19:59:21.576 UTC Last $58.90 Breakeven $122.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $64 Daily-bar session May 5, 2026 Quote as of 2026-09-11 19:59:21.573 UTC Last $0.60 Breakeven $63.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$71.60	$75.50	$9.03	$1.60	$0.00	$1.75	—	—	6	11
Call · $65 In the money Daily-bar session Dec 5, 2025 Quote as of 2026-09-11 19:59:21.582 UTC Last $9.03 Breakeven $74.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Apr 7, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $1.60 Breakeven $63.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$70.60	$74.30	$6.17	$0.65	$0.00	$1.75	—	—	1	3
Call · $66 In the money Daily-bar session Oct 10, 2025 Quote as of 2026-09-11 19:59:21.556 UTC Last $6.17 Breakeven $72.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $66 Daily-bar session May 5, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $0.65 Breakeven $65.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$69.60	$73.20	—	$7.20	$0.00	$1.75	—	—	1	2
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Jan 27, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $7.20 Breakeven $59.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$68.60	$72.50	$21.25	$5.30	$0.00	$1.75	—	—	1	3
Call · $68 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-11 19:59:21.576 UTC Last $21.25 Breakeven $89.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $68 Daily-bar session Feb 25, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $5.30 Breakeven $62.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	30	—	—	$67.60	$71.40	$5.80	—	$0.00	$1.75	—	—	—	—
Call · $69 In the money Daily-bar session Jan 13, 2026 Quote as of 2026-09-11 19:55:01.892 UTC Last $5.80 Breakeven $74.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.60	$70.20	—	$0.49	$0.00	$1.75	—	—	10	12
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:59:21.573 UTC Last $0.49 Breakeven $69.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this put
—	5	—	—	$65.60	$69.20	$6.25	$1.20	$0.00	$1.75	—	—	1	2
Call · $71 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-11 19:59:20.318 UTC Last $6.25 Breakeven $77.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Apr 22, 2026 Quote as of 2026-09-11 19:59:21.574 UTC Last $1.20 Breakeven $69.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$64.60	$68.20	$5.90	$10.40	$0.00	$1.75	—	—	1	1
Call · $72 In the money Daily-bar session Oct 9, 2025 Quote as of 2026-09-11 19:59:20.318 UTC Last $5.90 Breakeven $77.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $72 Daily-bar session Jan 16, 2026 Quote as of 2026-09-11 19:59:21.399 UTC Last $10.40 Breakeven $61.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$63.60	$67.50	—	$0.80	$0.00	$1.75	—	—	1	1
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session May 5, 2026 Quote as of 2026-09-11 19:59:21.399 UTC Last $0.80 Breakeven $72.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$62.50	$66.40	—	—	$0.00	$1.75	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	5	—	—	$61.50	$65.50	$30.21	—	$0.00	$1.75	—	—	—	1
Call · $75 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-11 19:59:21.583 UTC Last $30.21 Breakeven $105.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$60.50	$64.20	—	—	$0.00	$1.75	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:10.559 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.50	$63.20	—	—	$0.00	$1.75	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$58.50	$62.30	—	—	$0.00	$1.75	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.50	$61.40	—	—	$0.00	$1.75	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	25	—	—	$56.50	$60.20	$24.40	$4.55	$0.00	$1.75	—	—	20	28
Call · $80 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-11 19:59:20.318 UTC Last $24.40 Breakeven $104.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Apr 8, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $4.55 Breakeven $75.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$55.50	$59.30	—	$2.05	$0.00	$0.75	—	—	1	1
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Apr 22, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $2.05 Breakeven $78.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$54.50	$58.30	—	—	$0.00	$1.75	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.50	$57.50	—	—	$0.00	$0.75	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.50	$56.30	—	$1.90	$0.00	$1.75	—	—	1	2
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.833 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 Daily-bar session Jun 17, 2026 Quote as of 2026-09-11 19:59:37.743 UTC Last $1.90 Breakeven $82.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$51.50	$55.30	$1.50	$0.43	$0.00	$0.05	—	—	1	17
Call · $85 In the money Daily-bar session Dec 30, 2025 Quote as of 2026-09-11 19:59:20.318 UTC Last $1.50 Breakeven $86.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:49:51.225 UTC Last $0.43 Breakeven $84.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$50.50	$54.20	—	$1.55	$0.00	$1.75	—	—	1	3
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Jun 30, 2026 Quote as of 2026-09-11 19:59:37.644 UTC Last $1.55 Breakeven $84.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$49.50	$53.30	—	$2.37	$0.00	$1.75	—	—	10	11
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session May 6, 2026 Quote as of 2026-09-11 19:59:37.639 UTC Last $2.37 Breakeven $84.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$48.50	$52.30	—	$2.10	$0.00	$1.75	—	—	10	10
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:37.613 UTC Last $2.10 Breakeven $85.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$47.50	$51.20	—	$0.80	$0.00	$0.75	—	—	1	1
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Jul 13, 2026 Quote as of 2026-09-11 19:59:37.541 UTC Last $0.80 Breakeven $88.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
12	3	—	—	$46.50	$50.20	$15.70	$0.31	$0.00	$1.75	—	—	1	124
Call · $90 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-11 19:59:21.576 UTC Last $15.70 Breakeven $105.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $90 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:37.514 UTC Last $0.31 Breakeven $89.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$45.50	$49.30	—	$0.70	$0.00	$0.95	—	—	5	5
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:37.442 UTC Last $0.70 Breakeven $90.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$44.50	$48.10	—	$2.80	$0.00	$1.75	—	—	10	10
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:37.414 UTC Last $2.80 Breakeven $89.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$43.90	$47.10	$12.00	$0.90	$0.00	$1.75	—	—	1	3
Call · $93 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-11 19:59:20.318 UTC Last $12.00 Breakeven $105.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $93 Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $0.90 Breakeven $92.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$42.50	$46.50	—	$1.45	$0.00	$1.75	—	—	1	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.053 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:55:01.062 UTC Last $1.45 Breakeven $92.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$41.50	$45.10	$10.70	$0.55	$0.00	$1.75	—	—	60	37
Call · $95 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:59:20.061 UTC Last $10.70 Breakeven $105.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:21.399 UTC Last $0.55 Breakeven $94.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$40.50	$44.50	$29.18	$3.40	$0.00	$1.75	—	—	1	3
Call · $96 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:34.053 UTC Last $29.18 Breakeven $125.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $96 Daily-bar session May 15, 2026 Quote as of 2026-09-11 19:59:37.238 UTC Last $3.40 Breakeven $92.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$39.50	$43.20	—	—	$0.00	$1.75	—	—	—	1
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.556 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$38.60	$42.30	$19.50	$1.40	$0.00	$1.75	—	—	1	2
Call · $98 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:59:21.556 UTC Last $19.50 Breakeven $117.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $98 Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:59:37.139 UTC Last $1.40 Breakeven $96.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$37.60	$41.40	—	$5.18	$0.00	$1.75	—	—	10	10
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:37.109 UTC Last $5.18 Breakeven $93.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
110	4	—	—	$37.60	$39.50	$38.50	$0.01	$0.00	$0.40	—	—	5	58
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:12.152 UTC Last $38.50 Breakeven $138.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:30:08.721 UTC Last $0.01 Breakeven $99.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$35.60	$39.40	—	$0.20	$0.00	$1.75	—	—	1	3
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:37.007 UTC Last $0.20 Breakeven $100.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$34.60	$38.00	$15.50	$1.75	$0.00	$0.75	—	—	1	2
Call · $102 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:59:20.064 UTC Last $15.50 Breakeven $117.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $102 Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $1.75 Breakeven $100.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$33.60	$37.50	—	$5.40	$0.00	$1.75	—	—	1	1
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 Daily-bar session May 15, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $5.40 Breakeven $97.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$32.60	$36.50	—	$7.99	$0.00	$0.75	—	—	3	3
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:21.574 UTC Last $7.99 Breakeven $96.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
24	5	—	—	$31.60	$35.50	$29.70	$0.29	$0.00	$1.75	—	—	71	75
Call · $105 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $29.70 Breakeven $134.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $105 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:36.813 UTC Last $0.29 Breakeven $104.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$30.60	$34.30	$26.72	$1.85	$0.00	$1.75	—	—	5	13
Call · $106 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:20.070 UTC Last $26.72 Breakeven $132.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:36.741 UTC Last $1.85 Breakeven $104.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
103	1	—	—	$29.50	$33.30	$9.48	$0.48	$0.00	$1.75	—	—	1	11
Call · $107 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $9.48 Breakeven $116.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 10, 2026 Model this call Put · $107 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $0.48 Breakeven $106.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
11	22	—	—	$28.70	$32.50	$12.48	$0.05	$0.00	$1.75	—	—	1	11
Call · $108 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:59:21.399 UTC Last $12.48 Breakeven $120.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $108 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.399 UTC Last $0.05 Breakeven $107.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
11	22	—	—	$27.50	$31.50	$11.98	$0.70	$0.00	$1.75	—	—	2	2
Call · $109 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:59:21.664 UTC Last $11.98 Breakeven $120.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $109 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:56:10.519 UTC Last $0.70 Breakeven $108.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
77	1	—	—	$26.60	$30.20	$22.72	$0.15	$0.00	$0.40	—	—	2	170
Call · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:21.623 UTC Last $22.72 Breakeven $132.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:12.359 UTC Last $0.15 Breakeven $109.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 10, 2026 Model this put
13	1	—	—	$25.80	$29.60	$24.22	—	$0.00	$1.75	—	—	—	—
Call · $111 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.582 UTC Last $24.22 Breakeven $135.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-11 19:55:32.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$24.70	$28.60	$24.68	$4.91	$0.00	$0.75	—	—	2	3
Call · $112 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.681 UTC Last $24.68 Breakeven $136.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $112 Daily-bar session Jul 20, 2026 Quote as of 2026-09-11 19:59:36.450 UTC Last $4.91 Breakeven $107.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
8	1	—	—	$23.70	$27.40	$22.20	$1.29	$0.00	$1.75	—	—	6	7
Call · $113 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:20.318 UTC Last $22.20 Breakeven $135.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $113 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $1.29 Breakeven $111.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$22.70	$26.60	$21.22	$1.30	$0.00	$1.75	—	—	10	10
Call · $114 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.582 UTC Last $21.22 Breakeven $135.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $114 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $1.30 Breakeven $112.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
111	55	—	—	$21.70	$25.70	$23.30	$0.30	$0.00	$0.50	—	—	80	75
Call · $115 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:20.318 UTC Last $23.30 Breakeven $138.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:36.341 UTC Last $0.30 Breakeven $114.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 10, 2026 Model this put
4	2	—	—	$20.80	$24.50	$21.71	$0.15	$0.00	$0.75	—	—	1	8
Call · $116 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.556 UTC Last $21.71 Breakeven $137.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $116 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:36.313 UTC Last $0.15 Breakeven $115.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
17	2	—	—	$19.90	$22.50	$20.70	$0.40	$0.00	$1.10	—	—	3	2
Call · $117 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:44.546 UTC Last $20.70 Breakeven $137.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $117 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:56:41.478 UTC Last $0.40 Breakeven $116.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
5	2	—	—	$18.70	$22.60	$12.00	$1.47	$0.00	$0.75	—	—	10	16
Call · $118 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:21.561 UTC Last $12.00 Breakeven $130.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $118 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:36.213 UTC Last $1.47 Breakeven $116.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$17.90	$21.60	$10.15	$6.56	$0.00	$1.75	—	—	1	2
Call · $119 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:21.556 UTC Last $10.15 Breakeven $129.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $119 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:21.574 UTC Last $6.56 Breakeven $112.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
148	51	—	—	$16.90	$20.40	$20.80	$0.15	$0.00	$0.65	—	—	21	206
Call · $120 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:21.664 UTC Last $20.80 Breakeven $140.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 10, 2026 Model this call Put · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:36.114 UTC Last $0.15 Breakeven $119.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 10, 2026 Model this put
4	4	—	—	$15.80	$19.70	$9.80	$0.90	$0.00	$0.75	—	—	2	3
Call · $121 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:21.640 UTC Last $9.80 Breakeven $130.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $121 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:36.042 UTC Last $0.90 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
14	1	61.5%	0.966	$15.00	$18.80	$13.83	$1.02	$0.00	$1.75	—	—	2	2
Call · $122 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.576 UTC Last $13.83 Breakeven $135.83 Implied vol 61.5% Delta 0.966 ≈97% ITM Gamma 0.008 Theta -0.087 Vega 0.012 Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $122 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:21.374 UTC Last $1.02 Breakeven $120.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$14.00	$17.20	$4.70	$0.92	$0.00	$1.75	—	—	2	5
Call · $123 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:20.088 UTC Last $4.70 Breakeven $127.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $123 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:56:43.779 UTC Last $0.92 Breakeven $122.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
7	2	54.9%	0.963	$13.10	$16.70	$6.92	$4.87	$0.00	$1.80	—	—	1	3
Call · $124 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:21.640 UTC Last $6.92 Breakeven $130.92 Implied vol 54.9% Delta 0.963 ≈96% ITM Gamma 0.009 Theta -0.085 Vega 0.013 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $124 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:55:31.751 UTC Last $4.87 Breakeven $119.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
87	11	55%	0.951	$12.10	$15.80	$15.35	$0.36	$0.00	$0.70	—	—	6	71
Call · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:21.623 UTC Last $15.35 Breakeven $140.35 Implied vol 55% Delta 0.951 ≈95% ITM Gamma 0.011 Theta -0.102 Vega 0.016 Open interest 87 OI effective date Sep 10, 2026 Model this call Put · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:12.359 UTC Last $0.36 Breakeven $124.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 10, 2026 Model this put
7	1	44.4%	0.97	$11.10	$14.60	$13.00	$2.03	$0.00	$1.90	—	—	1	3
Call · $126 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:21.834 UTC Last $13.00 Breakeven $139.00 Implied vol 44.4% Delta 0.97 ≈97% ITM Gamma 0.009 Theta -0.061 Vega 0.011 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $126 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:57:58.362 UTC Last $2.03 Breakeven $123.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
5	2	57.2%	0.913	$10.30	$14.00	$11.75	$1.04	$0.00	$2.35	—	—	2	5
Call · $127 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:57:27.812 UTC Last $11.75 Breakeven $138.75 Implied vol 57.2% Delta 0.913 ≈91% ITM Gamma 0.017 Theta -0.159 Vega 0.026 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $127 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:55:50.195 UTC Last $1.04 Breakeven $125.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
16	8	51.5%	0.915	$9.20	$13.00	$6.70	$2.46	$0.00	$1.30	—	—	1	1
Call · $128 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:21.680 UTC Last $6.70 Breakeven $134.70 Implied vol 51.5% Delta 0.915 ≈92% ITM Gamma 0.019 Theta -0.142 Vega 0.025 Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $128 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:35.742 UTC Last $2.46 Breakeven $125.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
7	1	54.4%	0.881	$8.50	$12.10	$7.45	$2.71	$0.10	$1.70	-0.158	64.6%	1	1
Call · $129 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:21.623 UTC Last $7.45 Breakeven $136.45 Implied vol 54.4% Delta 0.881 ≈88% ITM Gamma 0.023 Theta -0.188 Vega 0.032 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $129 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:55:46.786 UTC Last $2.71 Breakeven $126.29 Implied vol 64.6% Delta -0.158 ≈16% ITM Gamma 0.023 Theta -0.251 Vega 0.039 Open interest 1 OI effective date Sep 10, 2026 Model this put
143	15	51.8%	0.866	$7.70	$11.00	$11.76	$0.40	$0.40	$1.60	-0.177	62.5%	8	79
Call · $130 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:20.048 UTC Last $11.76 Breakeven $141.76 Implied vol 51.8% Delta 0.866 ≈87% ITM Gamma 0.026 Theta -0.193 Vega 0.035 Open interest 143 OI effective date Sep 10, 2026 Model this call Put · $130 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.481 UTC Last $0.40 Breakeven $129.60 Implied vol 62.5% Delta -0.177 ≈18% ITM Gamma 0.026 Theta -0.26 Vega 0.042 Open interest 79 OI effective date Sep 10, 2026 Model this put
508	3	55.6%	0.676	$5.20	$6.30	$5.70	$3.20	$1.40	$3.20	-0.337	61%	5	3
Call · $135 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.264 UTC Last $5.70 Breakeven $140.70 Implied vol 55.6% Delta 0.676 ≈68% ITM Gamma 0.04 Theta -0.334 Vega 0.058 Open interest 508 OI effective date Sep 10, 2026 Model this call Put · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.661 UTC Last $3.20 Breakeven $131.80 Implied vol 61% Delta -0.337 ≈34% ITM Gamma 0.037 Theta -0.357 Vega 0.059 Open interest 3 OI effective date Sep 10, 2026 Model this put
Underlying $138.70
120	6	56.2%	0.46	$2.05	$4.10	$2.62	$5.46	$3.70	$5.80	-0.533	63.2%	2	2
Call · $140 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.119 UTC Last $2.62 Breakeven $142.62 Implied vol 56.2% Delta 0.46 ≈46% ITM Gamma 0.044 Theta -0.369 Vega 0.064 Open interest 120 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.661 UTC Last $5.46 Breakeven $134.54 Implied vol 63.2% Delta -0.533 ≈53% ITM Gamma 0.039 Theta -0.4 Vega 0.065 Open interest 2 OI effective date Sep 10, 2026 Model this put
42	8	67.9%	0.304	$1.40	$2.70	$1.55	$21.20	$6.90	$9.90	-0.689	70.1%	1	3
Call · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.661 UTC Last $1.55 Breakeven $146.55 Implied vol 67.9% Delta 0.304 ≈30% ITM Gamma 0.032 Theta -0.39 Vega 0.057 Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:56.370 UTC Last $21.20 Breakeven $123.80 Implied vol 70.1% Delta -0.689 ≈69% ITM Gamma 0.031 Theta -0.391 Vega 0.057 Open interest 3 OI effective date Sep 10, 2026 Model this put
524	4	64.4%	0.16	$0.30	$1.40	$0.72	—	$10.40	$14.10	-0.823	68.7%	—	—
Call · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.409 UTC Last $0.72 Breakeven $150.72 Implied vol 64.4% Delta 0.16 ≈16% ITM Gamma 0.023 Theta -0.256 Vega 0.04 Open interest 524 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.051 UTC Last — Breakeven — Implied vol 68.7% Delta -0.823 ≈82% ITM Gamma 0.023 Theta -0.277 Vega 0.042 Open interest — OI effective date — Model this put
8	400	72.1%	0.102	$0.10	$1.00	$0.31	—	$14.80	$18.70	-0.9	71.4%	—	—
Call · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:44.519 UTC Last $0.31 Breakeven $155.31 Implied vol 72.1% Delta 0.102 ≈10% ITM Gamma 0.015 Theta -0.21 Vega 0.029 Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.623 UTC Last — Breakeven — Implied vol 71.4% Delta -0.9 ≈90% ITM Gamma 0.015 Theta -0.189 Vega 0.029 Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$0.75	$0.20	—	$19.80	$23.60	-0.919	84%	—	—
Call · $160 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.068 UTC Last $0.20 Breakeven $160.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.556 UTC Last — Breakeven — Implied vol 84% Delta -0.919 ≈92% ITM Gamma 0.011 Theta -0.189 Vega 0.024 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.65	$0.38	—	$25.00	$28.50	-0.923	99.7%	—	—
Call · $165 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:51.105 UTC Last $0.38 Breakeven $165.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.092 UTC Last — Breakeven — Implied vol 99.7% Delta -0.923 ≈92% ITM Gamma 0.009 Theta -0.218 Vega 0.023 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.75	$0.35	—	$29.50	$33.60	-0.949	102.2%	—	—
Call · $170 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:36.713 UTC Last $0.35 Breakeven $170.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.093 UTC Last — Breakeven — Implied vol 102.2% Delta -0.949 ≈95% ITM Gamma 0.006 Theta -0.156 Vega 0.017 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.75	$0.05	—	$34.60	$38.50	—	—	—	—
Call · $175 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:36.939 UTC Last $0.05 Breakeven $175.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.75	$0.15	—	$39.60	$43.50	—	—	—	—
Call · $180 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:21.559 UTC Last $0.15 Breakeven $180.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
403	2	—	—	$0.00	$0.05	$0.05	—	$44.90	$48.50	—	—	—	—
Call · $185 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.104 UTC Last $0.05 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.235 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: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:36.049 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.639 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:13.313 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: 2026-09-11 19:59:21.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Dec 3, 2025
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $1.05
Breakeven: $43.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $50 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-11 19:55:02.350 UTC
Last: $66.00
Breakeven: $116.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $50

Daily-bar session: Feb 27, 2026
Quote as of: 2026-09-11 19:59:21.574 UTC
Last: $1.65
Breakeven: $48.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $55 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:02.350 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Feb 17, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $2.20
Breakeven: $52.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:57:48.403 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $56

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:36.049 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57 In the money

Daily-bar session: Jan 20, 2026
Quote as of: 2026-09-11 19:57:48.402 UTC
Last: $12.54
Breakeven: $69.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $57

Daily-bar session: Feb 24, 2026
Quote as of: 2026-09-11 19:59:21.399 UTC
Last: $2.00
Breakeven: $55.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $58

Daily-bar session: Feb 25, 2026
Quote as of: 2026-09-11 19:59:21.400 UTC
Last: $2.45
Breakeven: $55.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $59 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $59

Daily-bar session: Jan 27, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $3.60
Breakeven: $55.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 10, 2026

Model this put

Call · $60 In the money

Daily-bar session: Feb 19, 2026
Quote as of: 2026-09-11 19:59:21.583 UTC
Last: $15.20
Breakeven: $75.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $60

Daily-bar session: Feb 27, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $3.35
Breakeven: $56.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $61 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $61

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:36.049 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62 In the money

Daily-bar session: Nov 6, 2025
Quote as of: 2026-09-11 19:59:21.561 UTC
Last: $11.60
Breakeven: $73.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $62

Daily-bar session: Jan 6, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $5.40
Breakeven: $56.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $63 In the money

Daily-bar session: Nov 6, 2025
Quote as of: 2026-09-11 19:59:59.584 UTC
Last: $10.80
Breakeven: $73.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $63

Daily-bar session: Jan 6, 2026
Quote as of: 2026-09-11 19:59:21.400 UTC
Last: $5.90
Breakeven: $57.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $64 In the money

Daily-bar session: May 4, 2026
Quote as of: 2026-09-11 19:59:21.576 UTC
Last: $58.90
Breakeven: $122.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $64

Daily-bar session: May 5, 2026
Quote as of: 2026-09-11 19:59:21.573 UTC
Last: $0.60
Breakeven: $63.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $65 In the money

Daily-bar session: Dec 5, 2025
Quote as of: 2026-09-11 19:59:21.582 UTC
Last: $9.03
Breakeven: $74.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $65

Daily-bar session: Apr 7, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $1.60
Breakeven: $63.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $66 In the money

Daily-bar session: Oct 10, 2025
Quote as of: 2026-09-11 19:59:21.556 UTC
Last: $6.17
Breakeven: $72.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $66

Daily-bar session: May 5, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $0.65
Breakeven: $65.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67

Daily-bar session: Jan 27, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $7.20
Breakeven: $59.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $68 In the money

Daily-bar session: Mar 10, 2026
Quote as of: 2026-09-11 19:59:21.576 UTC
Last: $21.25
Breakeven: $89.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $68

Daily-bar session: Feb 25, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $5.30
Breakeven: $62.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $69 In the money

Daily-bar session: Jan 13, 2026
Quote as of: 2026-09-11 19:55:01.892 UTC
Last: $5.80
Breakeven: $74.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:01.494 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-11 19:59:21.573 UTC
Last: $0.49
Breakeven: $69.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this put

Call · $71 In the money

Daily-bar session: Feb 17, 2026
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $6.25
Breakeven: $77.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-11 19:59:21.574 UTC
Last: $1.20
Breakeven: $69.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $72 In the money

Daily-bar session: Oct 9, 2025
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $5.90
Breakeven: $77.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $72

Daily-bar session: Jan 16, 2026
Quote as of: 2026-09-11 19:59:21.399 UTC
Last: $10.40
Breakeven: $61.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73

Daily-bar session: May 5, 2026
Quote as of: 2026-09-11 19:59:21.399 UTC
Last: $0.80
Breakeven: $72.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:01.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $74

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:03.003 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-11 19:59:21.583 UTC
Last: $30.21
Breakeven: $105.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $75

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:10.559 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.092 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $77

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.092 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.054 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $78

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.092 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.623 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.092 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $24.40
Breakeven: $104.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 10, 2026

Model this call

Put · $80

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $4.55
Breakeven: $75.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 10, 2026

Model this put

Call · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $2.05
Breakeven: $78.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $82

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.092 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.576 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $83

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:37.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.833 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $84

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-11 19:59:37.743 UTC
Last: $1.90
Breakeven: $82.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $85 In the money

Daily-bar session: Dec 30, 2025
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $1.50
Breakeven: $86.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-11 19:49:51.225 UTC
Last: $0.43
Breakeven: $84.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this put

Call · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $86

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-11 19:59:37.644 UTC
Last: $1.55
Breakeven: $84.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $87

Daily-bar session: May 6, 2026
Quote as of: 2026-09-11 19:59:37.639 UTC
Last: $2.37
Breakeven: $84.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $88

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-11 19:59:37.613 UTC
Last: $2.10
Breakeven: $85.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.058 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $89

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-11 19:59:37.541 UTC
Last: $0.80
Breakeven: $88.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $90 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-11 19:59:21.576 UTC
Last: $15.70
Breakeven: $105.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $90

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:37.514 UTC
Last: $0.31
Breakeven: $89.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124
OI effective date: Sep 10, 2026

Model this put

Call · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $91

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:59:37.442 UTC
Last: $0.70
Breakeven: $90.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.060 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $92

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-11 19:59:37.414 UTC
Last: $2.80
Breakeven: $89.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $93 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $12.00
Breakeven: $105.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $93

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $0.90
Breakeven: $92.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.053 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $94

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:55:01.062 UTC
Last: $1.45
Breakeven: $92.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95 In the money

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-11 19:59:20.061 UTC
Last: $10.70
Breakeven: $105.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $95

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:21.399 UTC
Last: $0.55
Breakeven: $94.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 10, 2026

Model this put

Call · $96 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:34.053 UTC
Last: $29.18
Breakeven: $125.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $96

Daily-bar session: May 15, 2026
Quote as of: 2026-09-11 19:59:37.238 UTC
Last: $3.40
Breakeven: $92.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $97 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.556 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $97

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:37.144 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $98 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-11 19:59:21.556 UTC
Last: $19.50
Breakeven: $117.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $98

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-11 19:59:37.139 UTC
Last: $1.40
Breakeven: $96.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $99 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.664 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $99

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-11 19:59:37.109 UTC
Last: $5.18
Breakeven: $93.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:58:12.152 UTC
Last: $38.50
Breakeven: $138.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 10, 2026

Model this call

Put · $100

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:30:08.721 UTC
Last: $0.01
Breakeven: $99.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 10, 2026

Model this put

Call · $101 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $101

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-11 19:59:37.007 UTC
Last: $0.20
Breakeven: $100.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $102 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-11 19:59:20.064 UTC
Last: $15.50
Breakeven: $117.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $102

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $1.75
Breakeven: $100.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $103 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $103

Daily-bar session: May 15, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $5.40
Breakeven: $97.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $104 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.066 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $104

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-11 19:59:21.574 UTC
Last: $7.99
Breakeven: $96.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $29.70
Breakeven: $134.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 10, 2026

Model this call

Put · $105

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:36.813 UTC
Last: $0.29
Breakeven: $104.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 10, 2026

Model this put

Call · $106 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:20.070 UTC
Last: $26.72
Breakeven: $132.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $106

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-11 19:59:36.741 UTC
Last: $1.85
Breakeven: $104.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 10, 2026

Model this put

Call · $107 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $9.48
Breakeven: $116.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 10, 2026

Model this call

Put · $107

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $0.48
Breakeven: $106.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $108 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-11 19:59:21.399 UTC
Last: $12.48
Breakeven: $120.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $108

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.399 UTC
Last: $0.05
Breakeven: $107.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $109 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-11 19:59:21.664 UTC
Last: $11.98
Breakeven: $120.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $109

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:56:10.519 UTC
Last: $0.70
Breakeven: $108.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:21.623 UTC
Last: $22.72
Breakeven: $132.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 10, 2026

Model this call

Put · $110

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:55:12.359 UTC
Last: $0.15
Breakeven: $109.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 10, 2026

Model this put

Call · $111 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.582 UTC
Last: $24.22
Breakeven: $135.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 10, 2026

Model this call

Put · $111

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:32.630 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $112 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.681 UTC
Last: $24.68
Breakeven: $136.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $112

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-11 19:59:36.450 UTC
Last: $4.91
Breakeven: $107.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $113 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $22.20
Breakeven: $135.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $113

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $1.29
Breakeven: $111.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.582 UTC
Last: $21.22
Breakeven: $135.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $114

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $1.30
Breakeven: $112.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:20.318 UTC
Last: $23.30
Breakeven: $138.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 10, 2026

Model this call

Put · $115

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:36.341 UTC
Last: $0.30
Breakeven: $114.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 10, 2026

Model this put

Call · $116 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.556 UTC
Last: $21.71
Breakeven: $137.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $116

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:36.313 UTC
Last: $0.15
Breakeven: $115.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $117 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:44.546 UTC
Last: $20.70
Breakeven: $137.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $117

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:56:41.478 UTC
Last: $0.40
Breakeven: $116.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $118 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:21.561 UTC
Last: $12.00
Breakeven: $130.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $118

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:36.213 UTC
Last: $1.47
Breakeven: $116.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 10, 2026

Model this put

Call · $119 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-11 19:59:21.556 UTC
Last: $10.15
Breakeven: $129.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $119

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:21.574 UTC
Last: $6.56
Breakeven: $112.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:21.664 UTC
Last: $20.80
Breakeven: $140.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 10, 2026

Model this call

Put · $120

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:36.114 UTC
Last: $0.15
Breakeven: $119.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 206
OI effective date: Sep 10, 2026

Model this put

Call · $121 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:21.640 UTC
Last: $9.80
Breakeven: $130.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $121

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:36.042 UTC
Last: $0.90
Breakeven: $120.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $122 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.576 UTC
Last: $13.83
Breakeven: $135.83
Implied vol: 61.5%
Delta: 0.966 ≈97% ITM
Gamma: 0.008
Theta: -0.087
Vega: 0.012
Open interest: 14
OI effective date: Sep 10, 2026

Model this call

Put · $122

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:21.374 UTC
Last: $1.02
Breakeven: $120.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $123 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 19:59:20.088 UTC
Last: $4.70
Breakeven: $127.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $123

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:56:43.779 UTC
Last: $0.92
Breakeven: $122.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $124 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:21.640 UTC
Last: $6.92
Breakeven: $130.92
Implied vol: 54.9%
Delta: 0.963 ≈96% ITM
Gamma: 0.009
Theta: -0.085
Vega: 0.013
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $124

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:55:31.751 UTC
Last: $4.87
Breakeven: $119.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:21.623 UTC
Last: $15.35
Breakeven: $140.35
Implied vol: 55%
Delta: 0.951 ≈95% ITM
Gamma: 0.011
Theta: -0.102
Vega: 0.016
Open interest: 87
OI effective date: Sep 10, 2026

Model this call

Put · $125

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:55:12.359 UTC
Last: $0.36
Breakeven: $124.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 10, 2026

Model this put

Call · $126 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:21.834 UTC
Last: $13.00
Breakeven: $139.00
Implied vol: 44.4%
Delta: 0.97 ≈97% ITM
Gamma: 0.009
Theta: -0.061
Vega: 0.011
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $126

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:57:58.362 UTC
Last: $2.03
Breakeven: $123.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $127 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:57:27.812 UTC
Last: $11.75
Breakeven: $138.75
Implied vol: 57.2%
Delta: 0.913 ≈91% ITM
Gamma: 0.017
Theta: -0.159
Vega: 0.026
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $127

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:55:50.195 UTC
Last: $1.04
Breakeven: $125.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $128 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:21.680 UTC
Last: $6.70
Breakeven: $134.70
Implied vol: 51.5%
Delta: 0.915 ≈92% ITM
Gamma: 0.019
Theta: -0.142
Vega: 0.025
Open interest: 16
OI effective date: Sep 10, 2026

Model this call

Put · $128

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:35.742 UTC
Last: $2.46
Breakeven: $125.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $129 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:21.623 UTC
Last: $7.45
Breakeven: $136.45
Implied vol: 54.4%
Delta: 0.881 ≈88% ITM
Gamma: 0.023
Theta: -0.188
Vega: 0.032
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $129

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:55:46.786 UTC
Last: $2.71
Breakeven: $126.29
Implied vol: 64.6%
Delta: -0.158 ≈16% ITM
Gamma: 0.023
Theta: -0.251
Vega: 0.039
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:20.048 UTC
Last: $11.76
Breakeven: $141.76
Implied vol: 51.8%
Delta: 0.866 ≈87% ITM
Gamma: 0.026
Theta: -0.193
Vega: 0.035
Open interest: 143
OI effective date: Sep 10, 2026

Model this call

Put · $130

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:52.481 UTC
Last: $0.40
Breakeven: $129.60
Implied vol: 62.5%
Delta: -0.177 ≈18% ITM
Gamma: 0.026
Theta: -0.26
Vega: 0.042
Open interest: 79
OI effective date: Sep 10, 2026

Model this put

Call · $135 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:52.264 UTC
Last: $5.70
Breakeven: $140.70
Implied vol: 55.6%
Delta: 0.676 ≈68% ITM
Gamma: 0.04
Theta: -0.334
Vega: 0.058
Open interest: 508
OI effective date: Sep 10, 2026

Model this call

Put · $135

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.661 UTC
Last: $3.20
Breakeven: $131.80
Implied vol: 61%
Delta: -0.337 ≈34% ITM
Gamma: 0.037
Theta: -0.357
Vega: 0.059
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $140

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:40.119 UTC
Last: $2.62
Breakeven: $142.62
Implied vol: 56.2%
Delta: 0.46 ≈46% ITM
Gamma: 0.044
Theta: -0.369
Vega: 0.064
Open interest: 120
OI effective date: Sep 10, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.661 UTC
Last: $5.46
Breakeven: $134.54
Implied vol: 63.2%
Delta: -0.533 ≈53% ITM
Gamma: 0.039
Theta: -0.4
Vega: 0.065
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $145

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.661 UTC
Last: $1.55
Breakeven: $146.55
Implied vol: 67.9%
Delta: 0.304 ≈30% ITM
Gamma: 0.032
Theta: -0.39
Vega: 0.057
Open interest: 42
OI effective date: Sep 10, 2026

Model this call

Put · $145 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 19:59:56.370 UTC
Last: $21.20
Breakeven: $123.80
Implied vol: 70.1%
Delta: -0.689 ≈69% ITM
Gamma: 0.031
Theta: -0.391
Vega: 0.057
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $150

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:52.409 UTC
Last: $0.72
Breakeven: $150.72
Implied vol: 64.4%
Delta: 0.16 ≈16% ITM
Gamma: 0.023
Theta: -0.256
Vega: 0.04
Open interest: 524
OI effective date: Sep 10, 2026

Model this call

Put · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.051 UTC
Last: —
Breakeven: —
Implied vol: 68.7%
Delta: -0.823 ≈82% ITM
Gamma: 0.023
Theta: -0.277
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:44.519 UTC
Last: $0.31
Breakeven: $155.31
Implied vol: 72.1%
Delta: 0.102 ≈10% ITM
Gamma: 0.015
Theta: -0.21
Vega: 0.029
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.623 UTC
Last: —
Breakeven: —
Implied vol: 71.4%
Delta: -0.9 ≈90% ITM
Gamma: 0.015
Theta: -0.189
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:58.068 UTC
Last: $0.20
Breakeven: $160.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:21.556 UTC
Last: —
Breakeven: —
Implied vol: 84%
Delta: -0.919 ≈92% ITM
Gamma: 0.011
Theta: -0.189
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:51.105 UTC
Last: $0.38
Breakeven: $165.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.092 UTC
Last: —
Breakeven: —
Implied vol: 99.7%
Delta: -0.923 ≈92% ITM
Gamma: 0.009
Theta: -0.218
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-11 19:59:36.713 UTC
Last: $0.35
Breakeven: $170.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.093 UTC
Last: —
Breakeven: —
Implied vol: 102.2%
Delta: -0.949 ≈95% ITM
Gamma: 0.006
Theta: -0.156
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:36.939 UTC
Last: $0.05
Breakeven: $175.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:20.093 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:21.559 UTC
Last: $0.15
Breakeven: $180.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:01.239 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:51.104 UTC
Last: $0.05
Breakeven: $185.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 403
OI effective date: Sep 10, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:55:01.235 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

UGA · Options Chain ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain