UPRO Options Chain — ProShares UltraPro S&P500 ETF

Calls		Puts
—	1	—	—	$76.10	$77.30	$71.75	$0.01	$0.00	$0.05	—	—	17	101
Call · $75 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.713 UTC Last $71.75 Breakeven $146.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:22:43.380 UTC Last $0.01 Breakeven $74.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this put
7	10	—	—	$70.70	$73.20	$75.48	$0.01	$0.00	$0.05	—	—	14	117
Call · $80 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $75.48 Breakeven $155.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 16:31:11.343 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
5	27	—	—	$66.30	$67.80	$70.46	$0.03	$0.00	$0.05	—	—	20	82
Call · $85 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.644 UTC Last $70.46 Breakeven $155.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:22:43.382 UTC Last $0.03 Breakeven $84.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$61.20	$62.20	—	$0.01	$0.00	$0.15	—	—	28	3
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.600 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$56.20	$57.60	—	$0.05	$0.00	$0.20	—	—	26	28
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.735 UTC Last $0.05 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$51.40	$52.30	—	$0.06	$0.00	$0.15	—	—	24	9
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.601 UTC Last $0.06 Breakeven $99.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
49	48	—	—	$46.40	$47.40	$42.30	$0.02	$0.00	$0.20	—	—	26	4
Call · $105 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.070 UTC Last $42.30 Breakeven $147.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.698 UTC Last $0.02 Breakeven $104.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
29	39	—	—	$41.20	$43.40	$39.01	$0.02	$0.00	$0.20	—	—	17	34
Call · $110 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.644 UTC Last $39.01 Breakeven $149.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.057 UTC Last $0.02 Breakeven $109.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
7	4	—	—	$36.10	$37.50	$38.30	$0.31	$0.00	$0.10	—	—	2	16
Call · $115 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.511 UTC Last $38.30 Breakeven $153.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 14:53:14.143 UTC Last $0.31 Breakeven $114.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
160	100	93.5%	0.979	$30.80	$33.40	$38.20	$0.07	$0.00	$0.10	—	—	5	58
Call · $120 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.491 UTC Last $38.20 Breakeven $158.20 Implied vol 93.5% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.089 Vega 0.01 Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:59:39.700 UTC Last $0.07 Breakeven $119.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this put
61	10	77%	0.991	$29.60	$32.40	$32.50	$0.09	$0.00	$0.75	—	—	3	3
Call · $121 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.506 UTC Last $32.50 Breakeven $153.50 Implied vol 77% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.043 Vega 0.005 Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $121 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.340 UTC Last $0.09 Breakeven $120.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
89	48	74.5%	0.991	$28.60	$31.40	$35.00	$0.74	$0.00	$1.15	—	—	1	15
Call · $122 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $35.00 Breakeven $157.00 Implied vol 74.5% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.043 Vega 0.005 Open interest 89 OI effective date Sep 3, 2026 Model this call Put · $122 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.112 UTC Last $0.74 Breakeven $121.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.00	$30.60	—	$0.34	$0.00	$0.10	—	—	4	3
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 14:53:14.140 UTC Last $0.34 Breakeven $122.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	96%	0.957	$27.20	$29.40	$28.28	—	$0.00	$0.75	—	—	—	—
Call · $124 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $28.28 Breakeven $152.28 Implied vol 96% Delta 0.957 ≈96% ITM Gamma 0.005 Theta -0.155 Vega 0.018 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	66.8%	0.99	$25.60	$28.40	—	$0.08	$0.05	$0.10	-0.015	71.5%	22	54
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.506 UTC Last — Breakeven — Implied vol 66.8% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.041 Vega 0.005 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.457 UTC Last $0.08 Breakeven $124.92 Implied vol 71.5% Delta -0.015 ≈1% ITM Gamma 0.003 Theta -0.043 Vega 0.007 Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	64.3%	0.99	$24.60	$27.40	—	$0.30	$0.00	$0.10	—	—	1	12
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.506 UTC Last — Breakeven — Implied vol 64.3% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.041 Vega 0.005 Open interest — OI effective date — Model this call Put · $126 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 14:53:14.138 UTC Last $0.30 Breakeven $125.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$23.00	$26.60	$24.50	$0.87	$0.00	$0.10	—	—	8	8
Call · $127 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.255 UTC Last $24.50 Breakeven $151.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 14:53:14.139 UTC Last $0.87 Breakeven $126.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
1	1	78%	0.961	$22.90	$25.50	$23.57	$1.02	$0.00	$0.10	—	—	1	1
Call · $128 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $23.57 Breakeven $151.57 Implied vol 78% Delta 0.961 ≈96% ITM Gamma 0.006 Theta -0.118 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 14:53:14.139 UTC Last $1.02 Breakeven $126.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	12	63.5%	0.98	$22.00	$24.10	$18.40	$1.14	$0.00	$0.10	—	—	2	1
Call · $129 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.506 UTC Last $18.40 Breakeven $147.40 Implied vol 63.5% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.062 Vega 0.009 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $129 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 14:53:14.139 UTC Last $1.14 Breakeven $127.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
13	2	79.6%	0.943	$21.50	$23.20	$22.34	$0.13	$0.00	$0.10	—	—	2	15
Call · $130 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.070 UTC Last $22.34 Breakeven $152.34 Implied vol 79.6% Delta 0.943 ≈94% ITM Gamma 0.007 Theta -0.16 Vega 0.022 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 14:49:35.920 UTC Last $0.13 Breakeven $129.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	62.6%	0.971	$19.70	$22.50	—	$0.52	$0.00	$0.10	—	—	2	1
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol 62.6% Delta 0.971 ≈97% ITM Gamma 0.006 Theta -0.08 Vega 0.013 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 14:53:14.129 UTC Last $0.52 Breakeven $130.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	63.2%	0.962	$18.80	$21.50	$15.42	$0.42	$0.00	$0.75	—	—	1	1
Call · $132 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.071 UTC Last $15.42 Breakeven $147.42 Implied vol 63.2% Delta 0.962 ≈96% ITM Gamma 0.007 Theta -0.097 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.115 UTC Last $0.42 Breakeven $131.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	57.1%	0.968	$17.70	$20.50	—	$1.01	$0.00	$0.75	—	—	1	4
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.071 UTC Last — Breakeven — Implied vol 57.1% Delta 0.968 ≈97% ITM Gamma 0.006 Theta -0.079 Vega 0.014 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $1.01 Breakeven $131.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.80	$20.00	—	$1.22	$0.00	$0.75	—	—	1	2
Call · $133.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $133.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.115 UTC Last $1.22 Breakeven $132.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	54.4%	0.967	$16.70	$19.50	—	$0.15	$0.00	$0.70	—	—	1	1
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.071 UTC Last — Breakeven — Implied vol 54.4% Delta 0.967 ≈97% ITM Gamma 0.007 Theta -0.078 Vega 0.014 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.587 UTC Last $0.15 Breakeven $133.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	65.5%	0.933	$16.70	$19.00	—	$0.55	$0.00	$0.70	—	—	1	6
Call · $134.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.646 UTC Last — Breakeven — Implied vol 65.5% Delta 0.933 ≈93% ITM Gamma 0.01 Theta -0.151 Vega 0.025 Open interest — OI effective date — Model this call Put · $134.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.739 UTC Last $0.55 Breakeven $133.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	51.7%	0.966	$16.40	$17.80	—	$0.20	$0.10	$0.25	-0.04	53.9%	13	100
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 51.7% Delta 0.966 ≈97% ITM Gamma 0.008 Theta -0.077 Vega 0.015 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.20 Breakeven $134.80 Implied vol 53.9% Delta -0.04 ≈4% ITM Gamma 0.008 Theta -0.075 Vega 0.017 Open interest 100 OI effective date Sep 3, 2026 Model this put
—	—	64.2%	0.924	$15.80	$18.00	—	$0.31	$0.00	$0.40	—	—	1	5
Call · $135.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.646 UTC Last — Breakeven — Implied vol 64.2% Delta 0.924 ≈92% ITM Gamma 0.011 Theta -0.161 Vega 0.028 Open interest — OI effective date — Model this call Put · $135.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.847 UTC Last $0.31 Breakeven $135.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
14	2	56.8%	0.941	$15.20	$17.30	$16.17	$0.13	$0.05	$0.25	-0.038	49.7%	5	14
Call · $136 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.069 UTC Last $16.17 Breakeven $152.17 Implied vol 56.8% Delta 0.941 ≈94% ITM Gamma 0.011 Theta -0.121 Vega 0.023 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.13 Breakeven $135.87 Implied vol 49.7% Delta -0.038 ≈4% ITM Gamma 0.009 Theta -0.066 Vega 0.016 Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	57.3%	0.933	$14.50	$17.10	—	$2.00	$0.05	$0.40	-0.051	52.4%	2	2
Call · $136.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol 57.3% Delta 0.933 ≈93% ITM Gamma 0.012 Theta -0.133 Vega 0.025 Open interest — OI effective date — Model this call Put · $136.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:30.057 UTC Last $2.00 Breakeven $134.50 Implied vol 52.4% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.089 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this put
1	2	57.7%	0.925	$14.10	$16.60	$12.40	$0.88	$0.05	$0.40	-0.053	50.9%	3	28
Call · $137 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $12.40 Breakeven $149.40 Implied vol 57.7% Delta 0.925 ≈92% ITM Gamma 0.013 Theta -0.145 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.095 UTC Last $0.88 Breakeven $136.12 Implied vol 50.9% Delta -0.053 ≈5% ITM Gamma 0.011 Theta -0.088 Vega 0.021 Open interest 28 OI effective date Sep 3, 2026 Model this put
—	—	56.1%	0.923	$13.90	$15.80	—	$0.15	$0.05	$0.25	-0.041	45.6%	2	15
Call · $137.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.646 UTC Last — Breakeven — Implied vol 56.1% Delta 0.923 ≈92% ITM Gamma 0.013 Theta -0.144 Vega 0.028 Open interest — OI effective date — Model this call Put · $137.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.15 Breakeven $137.35 Implied vol 45.6% Delta -0.041 ≈4% ITM Gamma 0.01 Theta -0.064 Vega 0.017 Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	57.8%	0.91	$13.30	$15.60	—	$0.20	$0.10	$0.35	-0.055	48.1%	20	21
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.908 UTC Last — Breakeven — Implied vol 57.8% Delta 0.91 ≈91% ITM Gamma 0.015 Theta -0.165 Vega 0.032 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.20 Breakeven $137.80 Implied vol 48.1% Delta -0.055 ≈6% ITM Gamma 0.012 Theta -0.086 Vega 0.022 Open interest 21 OI effective date Sep 3, 2026 Model this put
2	2	47.2%	0.941	$12.30	$15.10	$15.30	$0.21	$0.10	$0.30	-0.053	45.5%	1	29
Call · $138.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $15.30 Breakeven $153.80 Implied vol 47.2% Delta 0.941 ≈94% ITM Gamma 0.013 Theta -0.103 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $138.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.21 Breakeven $138.29 Implied vol 45.5% Delta -0.053 ≈5% ITM Gamma 0.012 Theta -0.078 Vega 0.021 Open interest 29 OI effective date Sep 3, 2026 Model this put
32	2	47.8%	0.932	$12.40	$14.10	$9.84	$0.20	$0.20	$0.60	-0.084	51.8%	16	27
Call · $139 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.071 UTC Last $9.84 Breakeven $148.84 Implied vol 47.8% Delta 0.932 ≈93% ITM Gamma 0.014 Theta -0.115 Vega 0.026 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.20 Breakeven $138.80 Implied vol 51.8% Delta -0.084 ≈8% ITM Gamma 0.015 Theta -0.129 Vega 0.03 Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	55.8%	0.891	$11.90	$14.20	—	$0.47	$0.20	$0.45	-0.076	47.7%	1	2
Call · $139.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol 55.8% Delta 0.891 ≈89% ITM Gamma 0.017 Theta -0.181 Vega 0.036 Open interest — OI effective date — Model this call Put · $139.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $0.47 Breakeven $139.03 Implied vol 47.7% Delta -0.076 ≈8% ITM Gamma 0.015 Theta -0.11 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this put
4	1	48.2%	0.913	$11.30	$13.40	$12.00	$0.30	$0.20	$0.60	-0.089	48.6%	13	87
Call · $140 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.069 UTC Last $12.00 Breakeven $152.00 Implied vol 48.2% Delta 0.913 ≈91% ITM Gamma 0.017 Theta -0.137 Vega 0.031 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.30 Breakeven $139.70 Implied vol 48.6% Delta -0.089 ≈9% ITM Gamma 0.017 Theta -0.126 Vega 0.031 Open interest 87 OI effective date Sep 3, 2026 Model this put
—	—	41.3%	0.934	$11.20	$12.20	—	$0.30	$0.20	$0.35	-0.073	42.8%	11	11
Call · $140.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 41.3% Delta 0.934 ≈93% ITM Gamma 0.016 Theta -0.099 Vega 0.025 Open interest — OI effective date — Model this call Put · $140.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.30 Breakeven $140.20 Implied vol 42.8% Delta -0.073 ≈7% ITM Gamma 0.017 Theta -0.095 Vega 0.027 Open interest 11 OI effective date Sep 3, 2026 Model this put
5	8	49.4%	0.888	$10.40	$12.60	$11.28	$0.30	$0.25	$0.40	-0.083	43.1%	10	13
Call · $141 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $11.28 Breakeven $152.28 Implied vol 49.4% Delta 0.888 ≈89% ITM Gamma 0.02 Theta -0.165 Vega 0.037 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.30 Breakeven $140.70 Implied vol 43.1% Delta -0.083 ≈8% ITM Gamma 0.018 Theta -0.106 Vega 0.03 Open interest 13 OI effective date Sep 3, 2026 Model this put
3	1	47.7%	0.885	$9.70	$12.30	$12.38	$0.37	$0.20	$0.45	-0.086	41.5%	1	33
Call · $141.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.504 UTC Last $12.38 Breakeven $153.88 Implied vol 47.7% Delta 0.885 ≈88% ITM Gamma 0.021 Theta -0.163 Vega 0.038 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $141.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.37 Breakeven $141.13 Implied vol 41.5% Delta -0.086 ≈9% ITM Gamma 0.019 Theta -0.104 Vega 0.031 Open interest 33 OI effective date Sep 3, 2026 Model this put
6	2	36.9%	0.928	$9.80	$10.60	$10.10	$0.38	$0.05	$0.40	-0.07	36.5%	8	37
Call · $142 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $10.10 Breakeven $152.10 Implied vol 36.9% Delta 0.928 ≈93% ITM Gamma 0.019 Theta -0.095 Vega 0.027 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.38 Breakeven $141.62 Implied vol 36.5% Delta -0.07 ≈7% ITM Gamma 0.019 Theta -0.079 Vega 0.026 Open interest 37 OI effective date Sep 3, 2026 Model this put
5	3	27.2%	0.961	$8.10	$10.00	$11.04	$0.39	$0.30	$0.80	-0.129	42.9%	1	88
Call · $143 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $11.04 Breakeven $154.04 Implied vol 27.2% Delta 0.961 ≈96% ITM Gamma 0.016 Theta -0.051 Vega 0.017 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $143 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.39 Breakeven $142.61 Implied vol 42.9% Delta -0.129 ≈13% ITM Gamma 0.025 Theta -0.144 Vega 0.041 Open interest 88 OI effective date Sep 3, 2026 Model this put
—	—	47.5%	0.835	$8.20	$10.40	—	$0.44	$0.35	$0.60	-0.123	39.4%	11	14
Call · $143.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.544 UTC Last — Breakeven — Implied vol 47.5% Delta 0.835 ≈83% ITM Gamma 0.027 Theta -0.203 Vega 0.048 Open interest — OI effective date — Model this call Put · $143.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.44 Breakeven $143.06 Implied vol 39.4% Delta -0.123 ≈12% ITM Gamma 0.027 Theta -0.128 Vega 0.04 Open interest 14 OI effective date Sep 3, 2026 Model this put
13	1	45.6%	0.829	$7.60	$10.00	$9.70	$0.45	$0.25	$1.65	-0.182	47.9%	3	231
Call · $144 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $9.70 Breakeven $153.70 Implied vol 45.6% Delta 0.829 ≈83% ITM Gamma 0.029 Theta -0.2 Vega 0.049 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.45 Breakeven $143.55 Implied vol 47.9% Delta -0.182 ≈18% ITM Gamma 0.028 Theta -0.203 Vega 0.051 Open interest 231 OI effective date Sep 3, 2026 Model this put
17	13	39.8%	0.828	$7.10	$8.30	$9.40	$0.60	$0.40	$0.65	-0.145	35.4%	88	108
Call · $145 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $9.40 Breakeven $154.40 Implied vol 39.8% Delta 0.828 ≈83% ITM Gamma 0.033 Theta -0.177 Vega 0.05 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.802 UTC Last $0.60 Breakeven $144.40 Implied vol 35.4% Delta -0.145 ≈15% ITM Gamma 0.033 Theta -0.129 Vega 0.044 Open interest 108 OI effective date Sep 3, 2026 Model this put
37	5	33.1%	0.833	$6.10	$7.00	$7.66	$0.85	$0.55	$0.95	-0.189	36.4%	16	20
Call · $146 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $7.66 Breakeven $153.66 Implied vol 33.1% Delta 0.833 ≈83% ITM Gamma 0.039 Theta -0.146 Vega 0.049 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $146 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.85 Breakeven $145.15 Implied vol 36.4% Delta -0.189 ≈19% ITM Gamma 0.038 Theta -0.157 Vega 0.053 Open interest 20 OI effective date Sep 3, 2026 Model this put
51	2	34.8%	0.779	$5.50	$6.20	$5.77	$0.90	$0.60	$1.15	-0.221	34.7%	32	24
Call · $147 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $5.77 Breakeven $152.77 Implied vol 34.8% Delta 0.779 ≈78% ITM Gamma 0.044 Theta -0.179 Vega 0.058 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $147 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.90 Breakeven $146.10 Implied vol 34.7% Delta -0.221 ≈22% ITM Gamma 0.044 Theta -0.164 Vega 0.058 Open interest 24 OI effective date Sep 3, 2026 Model this put
9	17	30.7%	0.756	$4.30	$5.40	$4.95	$1.05	$0.85	$1.20	-0.259	33%	49	178
Call · $148 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $4.95 Breakeven $152.95 Implied vol 30.7% Delta 0.756 ≈76% ITM Gamma 0.053 Theta -0.167 Vega 0.061 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $148 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $1.05 Breakeven $146.95 Implied vol 33% Delta -0.259 ≈26% ITM Gamma 0.05 Theta -0.169 Vega 0.063 Open interest 178 OI effective date Sep 3, 2026 Model this put
16	12	36%	0.674	$3.90	$5.10	$4.10	$1.36	$1.05	$1.50	-0.309	32.3%	31	33
Call · $149 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $4.10 Breakeven $153.10 Implied vol 36% Delta 0.674 ≈67% ITM Gamma 0.052 Theta -0.22 Vega 0.07 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $1.36 Breakeven $147.64 Implied vol 32.3% Delta -0.309 ≈31% ITM Gamma 0.056 Theta -0.18 Vega 0.069 Open interest 33 OI effective date Sep 3, 2026 Model this put
83	21	30.3%	0.639	$3.10	$3.80	$3.45	$1.68	$1.40	$2.00	-0.372	33.2%	14	27
Call · $150 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $3.45 Breakeven $153.45 Implied vol 30.3% Delta 0.639 ≈64% ITM Gamma 0.064 Theta -0.193 Vega 0.073 Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $1.68 Breakeven $148.32 Implied vol 33.2% Delta -0.372 ≈37% ITM Gamma 0.058 Theta -0.198 Vega 0.074 Open interest 27 OI effective date Sep 3, 2026 Model this put
36	32	30.1%	0.573	$2.70	$3.00	$2.85	$2.11	$1.85	$2.20	-0.43	32%	35	8
Call · $151 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.865 UTC Last $2.85 Breakeven $153.85 Implied vol 30.1% Delta 0.573 ≈57% ITM Gamma 0.067 Theta -0.2 Vega 0.076 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $151 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $2.11 Breakeven $148.89 Implied vol 32% Delta -0.43 ≈43% ITM Gamma 0.063 Theta -0.197 Vega 0.077 Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $151.88
76	58	29.5%	0.506	$2.05	$2.50	$2.31	$2.35	$2.25	$2.70	-0.494	31.7%	30	73
Call · $152 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $2.31 Breakeven $154.31 Implied vol 29.5% Delta 0.506 ≈51% ITM Gamma 0.07 Theta -0.198 Vega 0.078 Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $2.35 Breakeven $149.65 Implied vol 31.7% Delta -0.494 ≈49% ITM Gamma 0.065 Theta -0.197 Vega 0.078 Open interest 73 OI effective date Sep 3, 2026 Model this put
63	4	31.6%	0.474	$1.80	$2.60	$1.95	$2.70	$2.05	$2.90	-0.531	28.3%	2	28
Call · $152.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $1.95 Breakeven $154.45 Implied vol 31.6% Delta 0.474 ≈47% ITM Gamma 0.065 Theta -0.211 Vega 0.078 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $2.70 Breakeven $149.80 Implied vol 28.3% Delta -0.531 ≈53% ITM Gamma 0.072 Theta -0.174 Vega 0.078 Open interest 28 OI effective date Sep 3, 2026 Model this put
76	53	28.9%	0.435	$1.35	$2.20	$1.69	$2.94	$2.65	$3.40	-0.558	31.8%	20	23
Call · $153 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $1.69 Breakeven $154.69 Implied vol 28.9% Delta 0.435 ≈44% ITM Gamma 0.07 Theta -0.191 Vega 0.077 Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $2.94 Breakeven $150.06 Implied vol 31.8% Delta -0.558 ≈56% ITM Gamma 0.064 Theta -0.195 Vega 0.077 Open interest 23 OI effective date Sep 3, 2026 Model this put
43	29	30.1%	0.373	$1.20	$1.75	$1.30	$3.55	$2.75	$4.20	-0.629	29.7%	120	12
Call · $154 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $1.30 Breakeven $155.30 Implied vol 30.1% Delta 0.373 ≈37% ITM Gamma 0.065 Theta -0.19 Vega 0.074 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $3.55 Breakeven $150.45 Implied vol 29.7% Delta -0.629 ≈63% ITM Gamma 0.065 Theta -0.172 Vega 0.074 Open interest 12 OI effective date Sep 3, 2026 Model this put
137	43	29.4%	0.307	$0.90	$1.30	$1.00	$4.25	$2.45	$4.40	-0.798	18.2%	5	11
Call · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $1.00 Breakeven $156.00 Implied vol 29.4% Delta 0.307 ≈31% ITM Gamma 0.061 Theta -0.172 Vega 0.068 Open interest 137 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $4.25 Breakeven $150.75 Implied vol 18.2% Delta -0.798 ≈80% ITM Gamma 0.08 Theta -0.071 Vega 0.055 Open interest 11 OI effective date Sep 3, 2026 Model this put
1.4k	85	28%	0.238	$0.65	$0.85	$0.70	$7.21	$4.40	$5.10	-0.765	27.5%	1	1
Call · $156 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.70 Breakeven $156.70 Implied vol 28% Delta 0.238 ≈24% ITM Gamma 0.057 Theta -0.144 Vega 0.06 Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $156 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $7.21 Breakeven $148.79 Implied vol 27.5% Delta -0.765 ≈77% ITM Gamma 0.057 Theta -0.125 Vega 0.06 Open interest 1 OI effective date Sep 3, 2026 Model this put
71	116	27.5%	0.183	$0.40	$0.65	$0.50	$9.30	$4.80	$6.10	-0.836	25.5%	1	1
Call · $157 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.50 Breakeven $157.50 Implied vol 27.5% Delta 0.183 ≈18% ITM Gamma 0.049 Theta -0.121 Vega 0.052 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $157 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $9.30 Breakeven $147.70 Implied vol 25.5% Delta -0.836 ≈84% ITM Gamma 0.05 Theta -0.089 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	4	30.7%	0.187	$0.30	$0.90	$0.35	—	$5.50	$6.40	-0.844	27.1%	—	—
Call · $157.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.064 UTC Last $0.35 Breakeven $157.85 Implied vol 30.7% Delta 0.187 ≈19% ITM Gamma 0.045 Theta -0.136 Vega 0.052 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.832 UTC Last — Breakeven — Implied vol 27.1% Delta -0.844 ≈84% ITM Gamma 0.045 Theta -0.092 Vega 0.047 Open interest — OI effective date — Model this put
20	25	25.8%	0.123	$0.20	$0.40	$0.34	$5.45	$5.90	$7.20	-0.833	30.8%	2	—
Call · $158 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $0.34 Breakeven $158.34 Implied vol 25.8% Delta 0.123 ≈12% ITM Gamma 0.041 Theta -0.087 Vega 0.04 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $5.45 Breakeven $152.55 Implied vol 30.8% Delta -0.833 ≈83% ITM Gamma 0.042 Theta -0.112 Vega 0.049 Open interest — OI effective date — Model this put
3	140	26.5%	0.095	$0.10	$0.35	$0.22	—	$6.50	$8.10	-0.893	28%	—	—
Call · $159 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.329 UTC Last $0.22 Breakeven $159.22 Implied vol 26.5% Delta 0.095 ≈9% ITM Gamma 0.033 Theta -0.074 Vega 0.033 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 28% Delta -0.893 ≈89% ITM Gamma 0.034 Theta -0.069 Vega 0.036 Open interest — OI effective date — Model this put
38	12	—	—	$0.00	$0.50	$0.65	$13.30	$7.20	$9.00	-0.958	23%	2	1
Call · $160 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:01.576 UTC Last $0.65 Breakeven $160.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.709 UTC Last $13.30 Breakeven $146.70 Implied vol 23% Delta -0.958 ≈96% ITM Gamma 0.02 Theta -0.018 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	1	27.9%	0.055	$0.05	$0.20	$0.20	—	$8.10	$10.00	-0.983	21.2%	—	—
Call · $161 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.20 Breakeven $161.20 Implied vol 27.9% Delta 0.055 ≈6% ITM Gamma 0.021 Theta -0.051 Vega 0.022 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.071 UTC Last — Breakeven — Implied vol 21.2% Delta -0.983 ≈98% ITM Gamma 0.011 Theta 0.001 Vega 0.008 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.25	$0.27	—	$8.70	$11.70	-0.935	32.5%	—	—
Call · $162 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.313 UTC Last $0.27 Breakeven $162.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.914 UTC Last — Breakeven — Implied vol 32.5% Delta -0.935 ≈94% ITM Gamma 0.02 Theta -0.052 Vega 0.025 Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$2.15	$3.37	—	$9.20	$11.50	—	—	—	—
Call · $162.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:34.329 UTC Last $3.37 Breakeven $165.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.45	$3.14	$10.00	$10.30	$12.30	-0.918	38.7%	1	—
Call · $163 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:34.346 UTC Last $3.14 Breakeven $166.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $163 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $10.00 Breakeven $153.00 Implied vol 38.7% Delta -0.918 ≈92% ITM Gamma 0.02 Theta -0.08 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$10.70	$13.00	—	—	—	—
Call · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	40	—	—	$0.00	$1.00	$0.05	$15.50	$11.70	$14.50	-0.969	34%	4	5
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.05 Breakeven $165.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.071 UTC Last $15.50 Breakeven $149.50 Implied vol 34% Delta -0.969 ≈97% ITM Gamma 0.011 Theta -0.023 Vega 0.014 Open interest 5 OI effective date Sep 3, 2026 Model this put
25	25	—	—	$0.00	$2.15	$0.95	—	$12.70	$15.60	-0.958	39.3%	—	—
Call · $166 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.024 UTC Last $0.95 Breakeven $166.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.071 UTC Last — Breakeven — Implied vol 39.3% Delta -0.958 ≈96% ITM Gamma 0.012 Theta -0.042 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$13.70	$16.60	-0.96	41.5%	—	—
Call · $167 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 41.5% Delta -0.96 ≈96% ITM Gamma 0.011 Theta -0.043 Vega 0.017 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.75	$0.05	—	$14.20	$17.10	-0.96	42.6%	—	—
Call · $167.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.05 Breakeven $167.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 42.6% Delta -0.96 ≈96% ITM Gamma 0.01 Theta -0.043 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$14.70	$17.60	-0.961	43.6%	—	—
Call · $168 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 43.6% Delta -0.961 ≈96% ITM Gamma 0.01 Theta -0.044 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$15.70	$18.60	-0.963	45.8%	—	—
Call · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 45.8% Delta -0.963 ≈96% ITM Gamma 0.009 Theta -0.044 Vega 0.016 Open interest — OI effective date — Model this put
35	30	—	—	$0.00	$1.15	$0.05	—	$16.70	$19.60	-0.964	47.9%	—	—
Call · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.396 UTC Last $0.05 Breakeven $170.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.069 UTC Last — Breakeven — Implied vol 47.9% Delta -0.964 ≈96% ITM Gamma 0.009 Theta -0.045 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$21.70	$24.30	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.556 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.60	$0.05	—	$26.70	$29.30	—	—	—	—
Call · $180 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.112 UTC Last $0.05 Breakeven $180.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.712 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.35	$0.04	—	$31.60	$34.60	-0.982	71.8%	—	—
Call · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.087 UTC Last $0.04 Breakeven $185.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.712 UTC Last — Breakeven — Implied vol 71.8% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.034 Vega 0.009 Open interest — OI effective date — Model this put

Call · $75 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.713 UTC
Last: $71.75
Breakeven: $146.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:22:43.380 UTC
Last: $0.01
Breakeven: $74.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $75.48
Breakeven: $155.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 16:31:11.343 UTC
Last: $0.01
Breakeven: $79.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.644 UTC
Last: $70.46
Breakeven: $155.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:22:43.382 UTC
Last: $0.03
Breakeven: $84.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.600 UTC
Last: $0.01
Breakeven: $89.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: $0.05
Breakeven: $94.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.601 UTC
Last: $0.06
Breakeven: $99.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: $42.30
Breakeven: $147.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:01.698 UTC
Last: $0.02
Breakeven: $104.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.644 UTC
Last: $39.01
Breakeven: $149.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:30.057 UTC
Last: $0.02
Breakeven: $109.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.511 UTC
Last: $38.30
Breakeven: $153.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 14:53:14.143 UTC
Last: $0.31
Breakeven: $114.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $120 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: $38.20
Breakeven: $158.20
Implied vol: 93.5%
Delta: 0.979 ≈98% ITM
Gamma: 0.003
Theta: -0.089
Vega: 0.01
Open interest: 160
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 18:59:39.700 UTC
Last: $0.07
Breakeven: $119.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $121 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: $32.50
Breakeven: $153.50
Implied vol: 77%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.043
Vega: 0.005
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $121

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.340 UTC
Last: $0.09
Breakeven: $120.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $122 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $35.00
Breakeven: $157.00
Implied vol: 74.5%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.043
Vega: 0.005
Open interest: 89
OI effective date: Sep 3, 2026

Model this call

Put · $122

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.112 UTC
Last: $0.74
Breakeven: $121.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $123 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $123

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 14:53:14.140 UTC
Last: $0.34
Breakeven: $122.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $124 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $28.28
Breakeven: $152.28
Implied vol: 96%
Delta: 0.957 ≈96% ITM
Gamma: 0.005
Theta: -0.155
Vega: 0.018
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $124

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.540 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: —
Breakeven: —
Implied vol: 66.8%
Delta: 0.99 ≈99% ITM
Gamma: 0.002
Theta: -0.041
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.457 UTC
Last: $0.08
Breakeven: $124.92
Implied vol: 71.5%
Delta: -0.015 ≈1% ITM
Gamma: 0.003
Theta: -0.043
Vega: 0.007
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $126 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: —
Breakeven: —
Implied vol: 64.3%
Delta: 0.99 ≈99% ITM
Gamma: 0.002
Theta: -0.041
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $126

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 14:53:14.138 UTC
Last: $0.30
Breakeven: $125.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $127 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.255 UTC
Last: $24.50
Breakeven: $151.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $127

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 14:53:14.139 UTC
Last: $0.87
Breakeven: $126.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $128 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $23.57
Breakeven: $151.57
Implied vol: 78%
Delta: 0.961 ≈96% ITM
Gamma: 0.006
Theta: -0.118
Vega: 0.016
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $128

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 14:53:14.139 UTC
Last: $1.02
Breakeven: $126.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $129 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: $18.40
Breakeven: $147.40
Implied vol: 63.5%
Delta: 0.98 ≈98% ITM
Gamma: 0.004
Theta: -0.062
Vega: 0.009
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $129

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 14:53:14.139 UTC
Last: $1.14
Breakeven: $127.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: $22.34
Breakeven: $152.34
Implied vol: 79.6%
Delta: 0.943 ≈94% ITM
Gamma: 0.007
Theta: -0.16
Vega: 0.022
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $130

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 14:49:35.920 UTC
Last: $0.13
Breakeven: $129.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $131 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: 62.6%
Delta: 0.971 ≈97% ITM
Gamma: 0.006
Theta: -0.08
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $131

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 14:53:14.129 UTC
Last: $0.52
Breakeven: $130.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $132 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: $15.42
Breakeven: $147.42
Implied vol: 63.2%
Delta: 0.962 ≈96% ITM
Gamma: 0.007
Theta: -0.097
Vega: 0.016
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $132

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.115 UTC
Last: $0.42
Breakeven: $131.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $133 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: —
Breakeven: —
Implied vol: 57.1%
Delta: 0.968 ≈97% ITM
Gamma: 0.006
Theta: -0.079
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $133

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $1.01
Breakeven: $131.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $133.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $133.5

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.115 UTC
Last: $1.22
Breakeven: $132.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $134 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: —
Breakeven: —
Implied vol: 54.4%
Delta: 0.967 ≈97% ITM
Gamma: 0.007
Theta: -0.078
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $134

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:02.587 UTC
Last: $0.15
Breakeven: $133.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $134.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: —
Breakeven: —
Implied vol: 65.5%
Delta: 0.933 ≈93% ITM
Gamma: 0.01
Theta: -0.151
Vega: 0.025
Open interest: —
OI effective date: —

Model this call

Put · $134.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:34.739 UTC
Last: $0.55
Breakeven: $133.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 51.7%
Delta: 0.966 ≈97% ITM
Gamma: 0.008
Theta: -0.077
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.20
Breakeven: $134.80
Implied vol: 53.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.008
Theta: -0.075
Vega: 0.017
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $135.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 0.924 ≈92% ITM
Gamma: 0.011
Theta: -0.161
Vega: 0.028
Open interest: —
OI effective date: —

Model this call

Put · $135.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:20.847 UTC
Last: $0.31
Breakeven: $135.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $136 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: $16.17
Breakeven: $152.17
Implied vol: 56.8%
Delta: 0.941 ≈94% ITM
Gamma: 0.011
Theta: -0.121
Vega: 0.023
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $136

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.13
Breakeven: $135.87
Implied vol: 49.7%
Delta: -0.038 ≈4% ITM
Gamma: 0.009
Theta: -0.066
Vega: 0.016
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $136.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: 57.3%
Delta: 0.933 ≈93% ITM
Gamma: 0.012
Theta: -0.133
Vega: 0.025
Open interest: —
OI effective date: —

Model this call

Put · $136.5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:30.057 UTC
Last: $2.00
Breakeven: $134.50
Implied vol: 52.4%
Delta: -0.051 ≈5% ITM
Gamma: 0.01
Theta: -0.089
Vega: 0.021
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $137 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $12.40
Breakeven: $149.40
Implied vol: 57.7%
Delta: 0.925 ≈92% ITM
Gamma: 0.013
Theta: -0.145
Vega: 0.028
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $137

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.095 UTC
Last: $0.88
Breakeven: $136.12
Implied vol: 50.9%
Delta: -0.053 ≈5% ITM
Gamma: 0.011
Theta: -0.088
Vega: 0.021
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $137.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: —
Breakeven: —
Implied vol: 56.1%
Delta: 0.923 ≈92% ITM
Gamma: 0.013
Theta: -0.144
Vega: 0.028
Open interest: —
OI effective date: —

Model this call

Put · $137.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.15
Breakeven: $137.35
Implied vol: 45.6%
Delta: -0.041 ≈4% ITM
Gamma: 0.01
Theta: -0.064
Vega: 0.017
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $138 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: 57.8%
Delta: 0.91 ≈91% ITM
Gamma: 0.015
Theta: -0.165
Vega: 0.032
Open interest: —
OI effective date: —

Model this call

Put · $138

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.20
Breakeven: $137.80
Implied vol: 48.1%
Delta: -0.055 ≈6% ITM
Gamma: 0.012
Theta: -0.086
Vega: 0.022
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $138.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $15.30
Breakeven: $153.80
Implied vol: 47.2%
Delta: 0.941 ≈94% ITM
Gamma: 0.013
Theta: -0.103
Vega: 0.023
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $138.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.21
Breakeven: $138.29
Implied vol: 45.5%
Delta: -0.053 ≈5% ITM
Gamma: 0.012
Theta: -0.078
Vega: 0.021
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $139 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: $9.84
Breakeven: $148.84
Implied vol: 47.8%
Delta: 0.932 ≈93% ITM
Gamma: 0.014
Theta: -0.115
Vega: 0.026
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $139

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.20
Breakeven: $138.80
Implied vol: 51.8%
Delta: -0.084 ≈8% ITM
Gamma: 0.015
Theta: -0.129
Vega: 0.03
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $139.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: 55.8%
Delta: 0.891 ≈89% ITM
Gamma: 0.017
Theta: -0.181
Vega: 0.036
Open interest: —
OI effective date: —

Model this call

Put · $139.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $0.47
Breakeven: $139.03
Implied vol: 47.7%
Delta: -0.076 ≈8% ITM
Gamma: 0.015
Theta: -0.11
Vega: 0.028
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: $12.00
Breakeven: $152.00
Implied vol: 48.2%
Delta: 0.913 ≈91% ITM
Gamma: 0.017
Theta: -0.137
Vega: 0.031
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.30
Breakeven: $139.70
Implied vol: 48.6%
Delta: -0.089 ≈9% ITM
Gamma: 0.017
Theta: -0.126
Vega: 0.031
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $140.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 41.3%
Delta: 0.934 ≈93% ITM
Gamma: 0.016
Theta: -0.099
Vega: 0.025
Open interest: —
OI effective date: —

Model this call

Put · $140.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.30
Breakeven: $140.20
Implied vol: 42.8%
Delta: -0.073 ≈7% ITM
Gamma: 0.017
Theta: -0.095
Vega: 0.027
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $141 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $11.28
Breakeven: $152.28
Implied vol: 49.4%
Delta: 0.888 ≈89% ITM
Gamma: 0.02
Theta: -0.165
Vega: 0.037
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $141

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $0.30
Breakeven: $140.70
Implied vol: 43.1%
Delta: -0.083 ≈8% ITM
Gamma: 0.018
Theta: -0.106
Vega: 0.03
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $141.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.504 UTC
Last: $12.38
Breakeven: $153.88
Implied vol: 47.7%
Delta: 0.885 ≈88% ITM
Gamma: 0.021
Theta: -0.163
Vega: 0.038
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $141.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.37
Breakeven: $141.13
Implied vol: 41.5%
Delta: -0.086 ≈9% ITM
Gamma: 0.019
Theta: -0.104
Vega: 0.031
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $142 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.916 UTC
Last: $10.10
Breakeven: $152.10
Implied vol: 36.9%
Delta: 0.928 ≈93% ITM
Gamma: 0.019
Theta: -0.095
Vega: 0.027
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $142

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.38
Breakeven: $141.62
Implied vol: 36.5%
Delta: -0.07 ≈7% ITM
Gamma: 0.019
Theta: -0.079
Vega: 0.026
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $143 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $11.04
Breakeven: $154.04
Implied vol: 27.2%
Delta: 0.961 ≈96% ITM
Gamma: 0.016
Theta: -0.051
Vega: 0.017
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $143

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.39
Breakeven: $142.61
Implied vol: 42.9%
Delta: -0.129 ≈13% ITM
Gamma: 0.025
Theta: -0.144
Vega: 0.041
Open interest: 88
OI effective date: Sep 3, 2026

Model this put

Call · $143.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.544 UTC
Last: —
Breakeven: —
Implied vol: 47.5%
Delta: 0.835 ≈83% ITM
Gamma: 0.027
Theta: -0.203
Vega: 0.048
Open interest: —
OI effective date: —

Model this call

Put · $143.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.44
Breakeven: $143.06
Implied vol: 39.4%
Delta: -0.123 ≈12% ITM
Gamma: 0.027
Theta: -0.128
Vega: 0.04
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $144 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $9.70
Breakeven: $153.70
Implied vol: 45.6%
Delta: 0.829 ≈83% ITM
Gamma: 0.029
Theta: -0.2
Vega: 0.049
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $144

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.45
Breakeven: $143.55
Implied vol: 47.9%
Delta: -0.182 ≈18% ITM
Gamma: 0.028
Theta: -0.203
Vega: 0.051
Open interest: 231
OI effective date: Sep 3, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $9.40
Breakeven: $154.40
Implied vol: 39.8%
Delta: 0.828 ≈83% ITM
Gamma: 0.033
Theta: -0.177
Vega: 0.05
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $145

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.802 UTC
Last: $0.60
Breakeven: $144.40
Implied vol: 35.4%
Delta: -0.145 ≈15% ITM
Gamma: 0.033
Theta: -0.129
Vega: 0.044
Open interest: 108
OI effective date: Sep 3, 2026

Model this put

Call · $146 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $7.66
Breakeven: $153.66
Implied vol: 33.1%
Delta: 0.833 ≈83% ITM
Gamma: 0.039
Theta: -0.146
Vega: 0.049
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $146

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.85
Breakeven: $145.15
Implied vol: 36.4%
Delta: -0.189 ≈19% ITM
Gamma: 0.038
Theta: -0.157
Vega: 0.053
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $147 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $5.77
Breakeven: $152.77
Implied vol: 34.8%
Delta: 0.779 ≈78% ITM
Gamma: 0.044
Theta: -0.179
Vega: 0.058
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $147

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.90
Breakeven: $146.10
Implied vol: 34.7%
Delta: -0.221 ≈22% ITM
Gamma: 0.044
Theta: -0.164
Vega: 0.058
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $148 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $4.95
Breakeven: $152.95
Implied vol: 30.7%
Delta: 0.756 ≈76% ITM
Gamma: 0.053
Theta: -0.167
Vega: 0.061
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $148

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $1.05
Breakeven: $146.95
Implied vol: 33%
Delta: -0.259 ≈26% ITM
Gamma: 0.05
Theta: -0.169
Vega: 0.063
Open interest: 178
OI effective date: Sep 3, 2026

Model this put

Call · $149 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $4.10
Breakeven: $153.10
Implied vol: 36%
Delta: 0.674 ≈67% ITM
Gamma: 0.052
Theta: -0.22
Vega: 0.07
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $149

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $1.36
Breakeven: $147.64
Implied vol: 32.3%
Delta: -0.309 ≈31% ITM
Gamma: 0.056
Theta: -0.18
Vega: 0.069
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $3.45
Breakeven: $153.45
Implied vol: 30.3%
Delta: 0.639 ≈64% ITM
Gamma: 0.064
Theta: -0.193
Vega: 0.073
Open interest: 83
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $1.68
Breakeven: $148.32
Implied vol: 33.2%
Delta: -0.372 ≈37% ITM
Gamma: 0.058
Theta: -0.198
Vega: 0.074
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $151 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.865 UTC
Last: $2.85
Breakeven: $153.85
Implied vol: 30.1%
Delta: 0.573 ≈57% ITM
Gamma: 0.067
Theta: -0.2
Vega: 0.076
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $151

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $2.11
Breakeven: $148.89
Implied vol: 32%
Delta: -0.43 ≈43% ITM
Gamma: 0.063
Theta: -0.197
Vega: 0.077
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $152

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $2.31
Breakeven: $154.31
Implied vol: 29.5%
Delta: 0.506 ≈51% ITM
Gamma: 0.07
Theta: -0.198
Vega: 0.078
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $152 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $2.35
Breakeven: $149.65
Implied vol: 31.7%
Delta: -0.494 ≈49% ITM
Gamma: 0.065
Theta: -0.197
Vega: 0.078
Open interest: 73
OI effective date: Sep 3, 2026

Model this put

Call · $152.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $1.95
Breakeven: $154.45
Implied vol: 31.6%
Delta: 0.474 ≈47% ITM
Gamma: 0.065
Theta: -0.211
Vega: 0.078
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $152.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $2.70
Breakeven: $149.80
Implied vol: 28.3%
Delta: -0.531 ≈53% ITM
Gamma: 0.072
Theta: -0.174
Vega: 0.078
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $153

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $1.69
Breakeven: $154.69
Implied vol: 28.9%
Delta: 0.435 ≈44% ITM
Gamma: 0.07
Theta: -0.191
Vega: 0.077
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $153 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $2.94
Breakeven: $150.06
Implied vol: 31.8%
Delta: -0.558 ≈56% ITM
Gamma: 0.064
Theta: -0.195
Vega: 0.077
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $154

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $1.30
Breakeven: $155.30
Implied vol: 30.1%
Delta: 0.373 ≈37% ITM
Gamma: 0.065
Theta: -0.19
Vega: 0.074
Open interest: 43
OI effective date: Sep 3, 2026

Model this call

Put · $154 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $3.55
Breakeven: $150.45
Implied vol: 29.7%
Delta: -0.629 ≈63% ITM
Gamma: 0.065
Theta: -0.172
Vega: 0.074
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $155

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $1.00
Breakeven: $156.00
Implied vol: 29.4%
Delta: 0.307 ≈31% ITM
Gamma: 0.061
Theta: -0.172
Vega: 0.068
Open interest: 137
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $4.25
Breakeven: $150.75
Implied vol: 18.2%
Delta: -0.798 ≈80% ITM
Gamma: 0.08
Theta: -0.071
Vega: 0.055
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $156

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.70
Breakeven: $156.70
Implied vol: 28%
Delta: 0.238 ≈24% ITM
Gamma: 0.057
Theta: -0.144
Vega: 0.06
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this call

Put · $156 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.916 UTC
Last: $7.21
Breakeven: $148.79
Implied vol: 27.5%
Delta: -0.765 ≈77% ITM
Gamma: 0.057
Theta: -0.125
Vega: 0.06
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $157

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $0.50
Breakeven: $157.50
Implied vol: 27.5%
Delta: 0.183 ≈18% ITM
Gamma: 0.049
Theta: -0.121
Vega: 0.052
Open interest: 71
OI effective date: Sep 3, 2026

Model this call

Put · $157 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $9.30
Breakeven: $147.70
Implied vol: 25.5%
Delta: -0.836 ≈84% ITM
Gamma: 0.05
Theta: -0.089
Vega: 0.048
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $157.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.064 UTC
Last: $0.35
Breakeven: $157.85
Implied vol: 30.7%
Delta: 0.187 ≈19% ITM
Gamma: 0.045
Theta: -0.136
Vega: 0.052
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: —
Breakeven: —
Implied vol: 27.1%
Delta: -0.844 ≈84% ITM
Gamma: 0.045
Theta: -0.092
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $158

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.484 UTC
Last: $0.34
Breakeven: $158.34
Implied vol: 25.8%
Delta: 0.123 ≈12% ITM
Gamma: 0.041
Theta: -0.087
Vega: 0.04
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $158 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $5.45
Breakeven: $152.55
Implied vol: 30.8%
Delta: -0.833 ≈83% ITM
Gamma: 0.042
Theta: -0.112
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $159

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:37.329 UTC
Last: $0.22
Breakeven: $159.22
Implied vol: 26.5%
Delta: 0.095 ≈9% ITM
Gamma: 0.033
Theta: -0.074
Vega: 0.033
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 28%
Delta: -0.893 ≈89% ITM
Gamma: 0.034
Theta: -0.069
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:01.576 UTC
Last: $0.65
Breakeven: $160.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $160 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.709 UTC
Last: $13.30
Breakeven: $146.70
Implied vol: 23%
Delta: -0.958 ≈96% ITM
Gamma: 0.02
Theta: -0.018
Vega: 0.017
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $161

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $0.20
Breakeven: $161.20
Implied vol: 27.9%
Delta: 0.055 ≈6% ITM
Gamma: 0.021
Theta: -0.051
Vega: 0.022
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $161 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: —
Breakeven: —
Implied vol: 21.2%
Delta: -0.983 ≈98% ITM
Gamma: 0.011
Theta: 0.001
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $162

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.313 UTC
Last: $0.27
Breakeven: $162.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $162 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.914 UTC
Last: —
Breakeven: —
Implied vol: 32.5%
Delta: -0.935 ≈94% ITM
Gamma: 0.02
Theta: -0.052
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $162.5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:34.329 UTC
Last: $3.37
Breakeven: $165.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $163

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:34.346 UTC
Last: $3.14
Breakeven: $166.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $163 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $10.00
Breakeven: $153.00
Implied vol: 38.7%
Delta: -0.918 ≈92% ITM
Gamma: 0.02
Theta: -0.08
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $164

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $164 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $0.05
Breakeven: $165.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $165 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: $15.50
Breakeven: $149.50
Implied vol: 34%
Delta: -0.969 ≈97% ITM
Gamma: 0.011
Theta: -0.023
Vega: 0.014
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $166

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.024 UTC
Last: $0.95
Breakeven: $166.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $166 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.071 UTC
Last: —
Breakeven: —
Implied vol: 39.3%
Delta: -0.958 ≈96% ITM
Gamma: 0.012
Theta: -0.042
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $167

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.064 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $167 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 41.5%
Delta: -0.96 ≈96% ITM
Gamma: 0.011
Theta: -0.043
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $167.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $0.05
Breakeven: $167.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $167.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 42.6%
Delta: -0.96 ≈96% ITM
Gamma: 0.01
Theta: -0.043
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $168

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $168 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 43.6%
Delta: -0.961 ≈96% ITM
Gamma: 0.01
Theta: -0.044
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $169

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.164 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $169 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 45.8%
Delta: -0.963 ≈96% ITM
Gamma: 0.009
Theta: -0.044
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.396 UTC
Last: $0.05
Breakeven: $170.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: —
Breakeven: —
Implied vol: 47.9%
Delta: -0.964 ≈96% ITM
Gamma: 0.009
Theta: -0.045
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.121 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.556 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.112 UTC
Last: $0.05
Breakeven: $180.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.712 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:44.087 UTC
Last: $0.04
Breakeven: $185.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.712 UTC
Last: —
Breakeven: —
Implied vol: 71.8%
Delta: -0.982 ≈98% ITM
Gamma: 0.003
Theta: -0.034
Vega: 0.009
Open interest: —
OI effective date: —

Model this put

UPRO · ProShares UltraPro S&P500 ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain