UVIX ETF: Options Chain

Calls		Puts
—	1	—	—	$5.75	$7.35	$6.12	$0.04	$0.00	$0.01	—	—	20	26
Call · $33.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:24.376 UTC Last $6.12 Breakeven $39.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 15:32:52.829 UTC Last $0.04 Breakeven $33.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$5.45	$6.45	$5.68	$0.01	$0.00	$0.02	—	—	8	84
Call · $34 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $5.68 Breakeven $39.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:57:43.523 UTC Last $0.01 Breakeven $33.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$4.40	$6.40	$5.25	$0.40	$0.00	$0.13	—	—	1	37
Call · $34.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:43.014 UTC Last $5.25 Breakeven $39.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:07:49.843 UTC Last $0.40 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 4, 2026 Model this put
67	1	—	—	$4.50	$5.35	$5.10	$0.07	$0.00	$0.05	—	—	21	249
Call · $35 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:09:42.508 UTC Last $5.10 Breakeven $40.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 4, 2026 Model this call Put · $35 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:55.049 UTC Last $0.07 Breakeven $34.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 249 OI effective date Sep 4, 2026 Model this put
27	21	93.5%	0.958	$3.50	$5.45	$2.15	$0.53	$0.00	$0.05	—	—	107	103
Call · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:12:00.054 UTC Last $2.15 Breakeven $37.65 Implied vol 93.5% Delta 0.958 ≈96% ITM Gamma 0.032 Theta -0.065 Vega 0.003 Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:07:49.760 UTC Last $0.53 Breakeven $34.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 4, 2026 Model this put
51	1	119.2%	0.888	$3.60	$4.65	$3.97	$0.02	$0.03	$0.07	-0.047	85.1%	17	190
Call · $36 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.701 UTC Last $3.97 Breakeven $39.97 Implied vol 119.2% Delta 0.888 ≈89% ITM Gamma 0.054 Theta -0.17 Vega 0.006 Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $36 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:57.482 UTC Last $0.02 Breakeven $35.98 Implied vol 85.1% Delta -0.047 ≈5% ITM Gamma 0.039 Theta -0.062 Vega 0.003 Open interest 190 OI effective date Sep 4, 2026 Model this put
6	2	75.1%	0.95	$3.10	$3.85	$3.55	$0.08	$0.06	$0.19	-0.093	94.3%	53	28
Call · $36.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:20.192 UTC Last $3.55 Breakeven $40.05 Implied vol 75.1% Delta 0.95 ≈95% ITM Gamma 0.047 Theta -0.061 Vega 0.003 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $36.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:08.860 UTC Last $0.08 Breakeven $36.42 Implied vol 94.3% Delta -0.093 ≈9% ITM Gamma 0.06 Theta -0.116 Vega 0.005 Open interest 28 OI effective date Sep 4, 2026 Model this put
128	12	87.7%	0.886	$2.75	$3.40	$3.30	$0.12	$0.08	$0.17	-0.103	83.6%	61	166
Call · $37 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:28.075 UTC Last $3.30 Breakeven $40.30 Implied vol 87.7% Delta 0.886 ≈89% ITM Gamma 0.074 Theta -0.128 Vega 0.006 Open interest 128 OI effective date Sep 4, 2026 Model this call Put · $37 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:11.607 UTC Last $0.12 Breakeven $36.88 Implied vol 83.6% Delta -0.103 ≈10% ITM Gamma 0.073 Theta -0.111 Vega 0.005 Open interest 166 OI effective date Sep 4, 2026 Model this put
191	22	89%	0.838	$2.32	$3.00	$2.67	$0.43	$0.15	$0.39	-0.175	94.1%	2	39
Call · $37.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:35.068 UTC Last $2.67 Breakeven $40.17 Implied vol 89% Delta 0.838 ≈84% ITM Gamma 0.093 Theta -0.165 Vega 0.007 Open interest 191 OI effective date Sep 4, 2026 Model this call Put · $37.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:02.446 UTC Last $0.43 Breakeven $37.07 Implied vol 94.1% Delta -0.175 ≈17% ITM Gamma 0.093 Theta -0.178 Vega 0.008 Open interest 39 OI effective date Sep 4, 2026 Model this put
88	104	88%	0.786	$1.93	$2.58	$1.85	$0.35	$0.25	$0.45	-0.22	90.6%	5	313
Call · $38 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:11:47.682 UTC Last $1.85 Breakeven $39.85 Implied vol 88% Delta 0.786 ≈79% ITM Gamma 0.112 Theta -0.193 Vega 0.009 Open interest 88 OI effective date Sep 4, 2026 Model this call Put · $38 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:11.612 UTC Last $0.35 Breakeven $37.65 Implied vol 90.6% Delta -0.22 ≈22% ITM Gamma 0.111 Theta -0.198 Vega 0.009 Open interest 313 OI effective date Sep 4, 2026 Model this put
87	5	94.2%	0.711	$1.64	$2.26	$2.25	$0.71	$0.37	$0.55	-0.277	88%	6	3
Call · $38.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:52.442 UTC Last $2.25 Breakeven $40.75 Implied vol 94.2% Delta 0.711 ≈71% ITM Gamma 0.123 Theta -0.241 Vega 0.01 Open interest 87 OI effective date Sep 4, 2026 Model this call Put · $38.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:06.220 UTC Last $0.71 Breakeven $37.79 Implied vol 88% Delta -0.277 ≈28% ITM Gamma 0.129 Theta -0.217 Vega 0.01 Open interest 3 OI effective date Sep 4, 2026 Model this put
70	51	91.2%	0.649	$1.36	$1.82	$1.63	$0.66	$0.55	$0.73	-0.349	89.2%	57	35
Call · $39 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:35.083 UTC Last $1.63 Breakeven $40.63 Implied vol 91.2% Delta 0.649 ≈65% ITM Gamma 0.138 Theta -0.252 Vega 0.011 Open interest 70 OI effective date Sep 4, 2026 Model this call Put · $39 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:53.895 UTC Last $0.66 Breakeven $38.34 Implied vol 89.2% Delta -0.349 ≈35% ITM Gamma 0.14 Theta -0.242 Vega 0.011 Open interest 35 OI effective date Sep 4, 2026 Model this put
52	114	94.5%	0.575	$1.15	$1.52	$1.29	$0.90	$0.76	$0.98	-0.423	91.3%	23	260
Call · $39.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:35.064 UTC Last $1.29 Breakeven $40.79 Implied vol 94.5% Delta 0.575 ≈58% ITM Gamma 0.14 Theta -0.276 Vega 0.012 Open interest 52 OI effective date Sep 4, 2026 Model this call Put · $39.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.675 UTC Last $0.90 Breakeven $38.60 Implied vol 91.3% Delta -0.423 ≈42% ITM Gamma 0.145 Theta -0.262 Vega 0.012 Open interest 260 OI effective date Sep 4, 2026 Model this put
Underlying $39.91
149	356	95.4%	0.504	$1.00	$1.18	$1.08	$1.17	$0.97	$1.35	-0.496	95.3%	125	109
Call · $40 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:09.795 UTC Last $1.08 Breakeven $41.08 Implied vol 95.4% Delta 0.504 ≈50% ITM Gamma 0.142 Theta -0.283 Vega 0.012 Open interest 149 OI effective date Sep 4, 2026 Model this call Put · $40 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:18.908 UTC Last $1.17 Breakeven $38.83 Implied vol 95.3% Delta -0.496 ≈50% ITM Gamma 0.142 Theta -0.279 Vega 0.012 Open interest 109 OI effective date Sep 4, 2026 Model this put
16	46	102.8%	0.441	$0.86	$1.05	$0.94	$1.50	$1.23	$1.62	-0.567	94%	3	31
Call · $40.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:10:31.817 UTC Last $0.94 Breakeven $41.44 Implied vol 102.8% Delta 0.441 ≈44% ITM Gamma 0.13 Theta -0.301 Vega 0.012 Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:06.718 UTC Last $1.50 Breakeven $39.00 Implied vol 94% Delta -0.567 ≈57% ITM Gamma 0.142 Theta -0.271 Vega 0.012 Open interest 31 OI effective date Sep 4, 2026 Model this put
90	31	106.7%	0.384	$0.64	$0.98	$0.85	$1.82	$1.53	$2.01	-0.631	96.8%	1	53
Call · $41 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:45.796 UTC Last $0.85 Breakeven $41.85 Implied vol 106.7% Delta 0.384 ≈38% ITM Gamma 0.121 Theta -0.303 Vega 0.011 Open interest 90 OI effective date Sep 4, 2026 Model this call Put · $41 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:14.674 UTC Last $1.82 Breakeven $39.18 Implied vol 96.8% Delta -0.631 ≈63% ITM Gamma 0.132 Theta -0.267 Vega 0.011 Open interest 53 OI effective date Sep 4, 2026 Model this put
186	64	105.1%	0.324	$0.52	$0.74	$0.52	$2.24	$1.93	$2.44	-0.679	103.6%	1	—
Call · $41.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:46.046 UTC Last $0.52 Breakeven $42.02 Implied vol 105.1% Delta 0.324 ≈32% ITM Gamma 0.116 Theta -0.28 Vega 0.011 Open interest 186 OI effective date Sep 4, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:09:42.546 UTC Last $2.24 Breakeven $39.26 Implied vol 103.6% Delta -0.679 ≈68% ITM Gamma 0.117 Theta -0.271 Vega 0.011 Open interest — OI effective date — Model this put
79	21	113.7%	0.288	$0.46	$0.70	$0.58	$2.51	$2.19	$2.91	-0.733	103.5%	2	32
Call · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:02.430 UTC Last $0.58 Breakeven $42.58 Implied vol 113.7% Delta 0.288 ≈29% ITM Gamma 0.102 Theta -0.288 Vega 0.01 Open interest 79 OI effective date Sep 4, 2026 Model this call Put · $42 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:09:08.298 UTC Last $2.51 Breakeven $39.49 Implied vol 103.5% Delta -0.733 ≈73% ITM Gamma 0.108 Theta -0.248 Vega 0.01 Open interest 32 OI effective date Sep 4, 2026 Model this put
14	8	115.2%	0.245	$0.39	$0.56	$0.60	$3.18	$2.47	$3.25	-0.806	93.9%	8	11
Call · $42.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:35.065 UTC Last $0.60 Breakeven $43.10 Implied vol 115.2% Delta 0.245 ≈25% ITM Gamma 0.092 Theta -0.269 Vega 0.009 Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.692 UTC Last $3.18 Breakeven $39.32 Implied vol 93.9% Delta -0.806 ≈81% ITM Gamma 0.099 Theta -0.187 Vega 0.008 Open interest 11 OI effective date Sep 4, 2026 Model this put
456	26	118.7%	0.212	$0.34	$0.47	$0.41	$3.39	$3.15	$3.65	-0.809	109.6%	34	53
Call · $43 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:09:42.520 UTC Last $0.41 Breakeven $43.41 Implied vol 118.7% Delta 0.212 ≈21% ITM Gamma 0.083 Theta -0.255 Vega 0.009 Open interest 456 OI effective date Sep 4, 2026 Model this call Put · $43 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.690 UTC Last $3.39 Breakeven $39.61 Implied vol 109.6% Delta -0.809 ≈81% ITM Gamma 0.084 Theta -0.217 Vega 0.008 Open interest 53 OI effective date Sep 4, 2026 Model this put
25	309	123.9%	0.187	$0.28	$0.44	$0.44	$3.84	$3.45	$4.25	-0.837	113.2%	2	8
Call · $43.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:09:58.517 UTC Last $0.44 Breakeven $43.94 Implied vol 123.9% Delta 0.187 ≈19% ITM Gamma 0.073 Theta -0.247 Vega 0.008 Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:09:58.296 UTC Last $3.84 Breakeven $39.66 Implied vol 113.2% Delta -0.837 ≈84% ITM Gamma 0.074 Theta -0.203 Vega 0.007 Open interest 8 OI effective date Sep 4, 2026 Model this put
367	15	127.3%	0.163	$0.23	$0.39	$0.30	$4.43	$3.90	$5.10	-0.807	142.7%	1	20
Call · $44 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:45.810 UTC Last $0.30 Breakeven $44.30 Implied vol 127.3% Delta 0.163 ≈16% ITM Gamma 0.065 Theta -0.232 Vega 0.007 Open interest 367 OI effective date Sep 4, 2026 Model this call Put · $44 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:45.775 UTC Last $4.43 Breakeven $39.57 Implied vol 142.7% Delta -0.807 ≈81% ITM Gamma 0.065 Theta -0.285 Vega 0.008 Open interest 20 OI effective date Sep 4, 2026 Model this put
51	2	—	—	$0.17	$0.44	$0.35	$6.26	$4.25	$5.35	-0.871	124.6%	2	3
Call · $44.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:35.069 UTC Last $0.35 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:10:50.530 UTC Last $6.26 Breakeven $38.24 Implied vol 124.6% Delta -0.871 ≈87% ITM Gamma 0.057 Theta -0.19 Vega 0.006 Open interest 3 OI effective date Sep 4, 2026 Model this put
295	35	131%	0.118	$0.15	$0.28	$0.20	$6.57	$4.90	$5.70	-0.877	133.4%	2	23
Call · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.682 UTC Last $0.20 Breakeven $45.20 Implied vol 131% Delta 0.118 ≈12% ITM Gamma 0.051 Theta -0.192 Vega 0.006 Open interest 295 OI effective date Sep 4, 2026 Model this call Put · $45 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:11:41.762 UTC Last $6.57 Breakeven $38.43 Implied vol 133.4% Delta -0.877 ≈88% ITM Gamma 0.052 Theta -0.196 Vega 0.006 Open interest 23 OI effective date Sep 4, 2026 Model this put
7	15	—	—	$0.15	$0.25	$0.19	$7.63	$5.45	$6.15	—	—	2	32
Call · $45.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:04.022 UTC Last $0.19 Breakeven $45.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:11:45.846 UTC Last $7.63 Breakeven $37.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 4, 2026 Model this put
51	3	—	—	$0.13	$0.24	$0.34	$6.00	$5.90	$6.70	—	—	1	33
Call · $46 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:09.463 UTC Last $0.34 Breakeven $46.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $46 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.677 UTC Last $6.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
26	22	—	—	$0.08	$0.25	$0.20	$8.59	$6.20	$7.15	—	—	1	77
Call · $46.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:03.680 UTC Last $0.20 Breakeven $46.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 4, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:12:07.620 UTC Last $8.59 Breakeven $37.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 4, 2026 Model this put
407	10	—	—	$0.10	$0.22	$0.18	$8.27	$6.85	$7.70	—	—	8	6
Call · $47 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:02.433 UTC Last $0.18 Breakeven $47.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 407 OI effective date Sep 4, 2026 Model this call Put · $47 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:12:04.735 UTC Last $8.27 Breakeven $38.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
110	10	—	—	$0.04	$0.21	$0.15	$8.10	$7.30	$8.15	—	—	2	11
Call · $47.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:20.457 UTC Last $0.15 Breakeven $47.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 4, 2026 Model this call Put · $47.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:11:20.192 UTC Last $8.10 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
267	4	—	—	$0.07	$0.14	$0.10	$8.11	$7.70	$8.50	—	—	1	3
Call · $48 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:07.188 UTC Last $0.10 Breakeven $48.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 267 OI effective date Sep 4, 2026 Model this call Put · $48 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:01.460 UTC Last $8.11 Breakeven $39.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
18	1	—	—	$0.00	$1.28	$0.10	$10.33	$7.20	$10.00	—	—	3	2
Call · $48.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:50.590 UTC Last $0.10 Breakeven $48.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:11:25.776 UTC Last $10.33 Breakeven $38.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
27	3	—	—	$0.03	$0.15	$0.10	$9.38	$8.80	$9.50	—	—	1	11
Call · $49 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.841 UTC Last $0.10 Breakeven $49.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $49 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:53.004 UTC Last $9.38 Breakeven $39.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
19	5	—	—	$0.04	$0.15	$0.15	—	$9.15	$10.00	—	—	—	—
Call · $49.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.850 UTC Last $0.15 Breakeven $49.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $49.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:09:00.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
345	24	—	—	$0.03	$0.10	$0.07	$10.10	$9.70	$10.55	—	—	2	12
Call · $50 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.595 UTC Last $0.07 Breakeven $50.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 345 OI effective date Sep 4, 2026 Model this call Put · $50 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:10:39.642 UTC Last $10.10 Breakeven $39.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
22	4	—	—	$0.04	$0.13	$0.15	$12.83	$10.40	$12.30	—	—	1	3
Call · $51 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:52.958 UTC Last $0.15 Breakeven $51.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $51 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:11:59.896 UTC Last $12.83 Breakeven $38.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
5	1	—	—	$0.00	$0.15	$0.12	—	$10.60	$13.00	—	—	—	—
Call · $51.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.762 UTC Last $0.12 Breakeven $51.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $51.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:08:04.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
310	1	—	—	$0.00	$0.15	$0.17	$12.16	$11.65	$12.55	—	—	28	34
Call · $52 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:50.052 UTC Last $0.17 Breakeven $52.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 OI effective date Sep 4, 2026 Model this call Put · $52 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:48.361 UTC Last $12.16 Breakeven $39.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
8	1	—	—	$0.00	$2.16	$0.12	$17.34	$11.90	$14.55	—	—	1	1
Call · $53 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:10.618 UTC Last $0.12 Breakeven $53.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:08:55.766 UTC Last $17.34 Breakeven $35.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
321	301	—	—	$0.00	$0.25	$0.09	$18.45	$13.15	$14.65	—	—	1	2
Call · $54 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.800 UTC Last $0.09 Breakeven $54.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 4, 2026 Model this call Put · $54 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:10:47.491 UTC Last $18.45 Breakeven $35.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
17	2	—	—	$0.00	$0.20	$0.10	$15.25	$14.20	$15.65	—	—	2	79
Call · $55 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.850 UTC Last $0.10 Breakeven $55.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:41.840 UTC Last $15.25 Breakeven $39.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 4, 2026 Model this put
11	2	—	—	$0.00	$0.75	$0.06	—	$14.85	$17.60	—	—	—	—
Call · $56 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:51.038 UTC Last $0.06 Breakeven $56.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:10:45.459 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$1.33	$0.07	—	$15.55	$17.95	—	—	—	—
Call · $56.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:10.615 UTC Last $0.07 Breakeven $56.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $56.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:11:58.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$2.14	$0.05	$19.37	$16.05	$18.45	—	—	1	2
Call · $57 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:09:08.199 UTC Last $0.05 Breakeven $57.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $57 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:11:17.193 UTC Last $19.37 Breakeven $37.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
2	3	—	—	$0.00	$0.99	$1.58	$19.78	$16.55	$18.95	—	—	1	—
Call · $57.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:09:08.326 UTC Last $1.58 Breakeven $59.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $57.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:00:38.027 UTC Last $19.78 Breakeven $37.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.51	—	$13.05	$17.25	$19.05	—	—	2	1
Call · $58 Daily-bar session Unknown Quote as of 2026-09-09 19:07:49.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:00:38.040 UTC Last $13.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
40	30	—	—	$0.00	$0.49	$0.10	$18.60	$17.75	$19.45	—	—	8	8
Call · $58.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:08:50.180 UTC Last $0.10 Breakeven $58.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $58.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:00:38.027 UTC Last $18.60 Breakeven $39.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
3	2	—	—	$0.00	$1.07	$4.10	$18.67	$18.05	$20.45	—	—	1	1
Call · $59 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:08:48.384 UTC Last $4.10 Breakeven $63.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $59 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:00:38.027 UTC Last $18.67 Breakeven $40.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
71	4	—	—	$0.00	$2.13	$0.05	$19.63	$18.65	$20.85	—	—	1	—
Call · $59.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:10.615 UTC Last $0.05 Breakeven $59.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 4, 2026 Model this call Put · $59.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:06.130 UTC Last $19.63 Breakeven $39.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$0.10	$0.02	$20.05	$19.45	$20.65	—	—	1	2
Call · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.764 UTC Last $0.02 Breakeven $60.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:08.277 UTC Last $20.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
34	1	—	—	$0.00	$1.06	$0.06	$20.61	$20.00	$21.10	—	—	1	1
Call · $60.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:50.983 UTC Last $0.06 Breakeven $60.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this call Put · $60.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $20.61 Breakeven $39.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
5	1	—	—	$0.00	$1.40	$0.04	$21.43	$20.30	$22.00	—	—	1	—
Call · $61 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:50.984 UTC Last $0.04 Breakeven $61.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $61 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:10:49.960 UTC Last $21.43 Breakeven $39.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$1.89	$3.74	$21.53	$20.95	$22.40	—	—	6	—
Call · $61.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:08:10.610 UTC Last $3.74 Breakeven $65.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $61.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:00:38.028 UTC Last $21.53 Breakeven $39.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$1.40	$0.18	$22.20	$21.15	$23.00	—	—	5	—
Call · $62 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:10:51.077 UTC Last $0.18 Breakeven $62.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $62 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $22.20 Breakeven $39.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.29	$0.42	$22.62	$21.85	$23.40	—	—	5	1
Call · $62.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:08:10.617 UTC Last $0.42 Breakeven $62.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.584 UTC Last $22.62 Breakeven $39.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
33	34	—	—	$0.00	$1.45	$9.15	$23.05	$22.25	$23.85	—	—	5	—
Call · $63 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:08:51.181 UTC Last $9.15 Breakeven $72.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $63 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $23.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.28	$9.05	$23.56	$22.75	$24.20	—	—	2	—
Call · $63.5 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:08:51.180 UTC Last $9.05 Breakeven $72.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $63.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:12:06.337 UTC Last $23.56 Breakeven $39.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.05	$8.90	$24.11	$23.20	$24.85	—	—	1	3
Call · $64 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:08:50.983 UTC Last $8.90 Breakeven $72.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $64 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $24.11 Breakeven $39.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
19	1	—	—	$0.00	$0.87	$0.87	$24.54	$23.65	$25.35	—	—	2	—
Call · $64.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:10.614 UTC Last $0.87 Breakeven $65.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $64.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.744 UTC Last $24.54 Breakeven $39.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.87	$1.05	$25.04	$24.10	$26.10	—	—	5	100
Call · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:10.799 UTC Last $1.05 Breakeven $66.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:11:26.714 UTC Last $25.04 Breakeven $39.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$0.00	$1.51	$3.20	$25.75	$24.60	$26.75	—	—	10	—
Call · $65.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:09:08.198 UTC Last $3.20 Breakeven $68.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $65.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $25.75 Breakeven $39.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.88	—	$26.17	$25.20	$27.15	—	—	8	1
Call · $66 Daily-bar session Unknown Quote as of 2026-09-09 19:09:08.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.585 UTC Last $26.17 Breakeven $39.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
4	4	—	—	$0.00	$0.46	$0.25	$26.47	$25.70	$27.95	—	—	2	—
Call · $66.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:08:10.615 UTC Last $0.25 Breakeven $66.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $66.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.587 UTC Last $26.47 Breakeven $40.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.43	$0.06	$27.27	$26.10	$28.45	—	—	1	—
Call · $67 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:51.162 UTC Last $0.06 Breakeven $67.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:49.587 UTC Last $27.27 Breakeven $39.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	7	—	—	$0.00	$0.90	$0.03	$27.85	$26.65	$28.85	—	—	1	—
Call · $67.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:08:10.617 UTC Last $0.03 Breakeven $67.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:18.832 UTC Last $27.85 Breakeven $39.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	9	—	—	$0.00	$0.24	$0.03	$28.28	$27.20	$29.50	—	—	1	—
Call · $68 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.759 UTC Last $0.03 Breakeven $68.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:01.649 UTC Last $28.28 Breakeven $39.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.20	$0.04	—	$28.60	$30.15	—	—	—	—
Call · $69 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:09:00.564 UTC Last $0.04 Breakeven $69.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:11:34.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	12	—	—	$0.00	$0.04	$0.03	$24.02	$29.50	$31.00	—	—	85	100
Call · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 16:19:41.561 UTC Last $0.03 Breakeven $70.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:08:18.966 UTC Last $24.02 Breakeven $45.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 4, 2026 Model this put
12	12	—	—	$0.00	$0.03	$0.05	—	$33.60	$36.80	—	—	—	—
Call · $75 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:02:03.535 UTC Last $0.05 Breakeven $75.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:12:09.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	2	—	—	$0.00	$0.03	$0.02	$26.80	$39.00	$41.15	—	—	10	4
Call · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:50.053 UTC Last $0.02 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $80 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:11:57.413 UTC Last $26.80 Breakeven $53.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
103	1	—	—	$0.00	$2.13	$0.03	$36.54	$44.00	$46.20	—	—	2	—
Call · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:10.616 UTC Last $0.03 Breakeven $85.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 4, 2026 Model this call Put · $85 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:10:54.849 UTC Last $36.54 Breakeven $48.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
230	1	—	—	$0.01	$0.09	$0.01	$52.00	$48.95	$50.75	—	—	1	—
Call · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:07:50.054 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 230 OI effective date Sep 4, 2026 Model this call Put · $90 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:08:29.545 UTC Last $52.00 Breakeven $38.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $33.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:24.376 UTC
Last: $6.12
Breakeven: $39.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 15:32:52.829 UTC
Last: $0.04
Breakeven: $33.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 4, 2026

Model this put

Call · $34 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $5.68
Breakeven: $39.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 18:57:43.523 UTC
Last: $0.01
Breakeven: $33.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 4, 2026

Model this put

Call · $34.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:43.014 UTC
Last: $5.25
Breakeven: $39.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $34.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:07:49.843 UTC
Last: $0.40
Breakeven: $34.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 4, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:09:42.508 UTC
Last: $5.10
Breakeven: $40.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 4, 2026

Model this call

Put · $35

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:55.049 UTC
Last: $0.07
Breakeven: $34.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 249
OI effective date: Sep 4, 2026

Model this put

Call · $35.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:12:00.054 UTC
Last: $2.15
Breakeven: $37.65
Implied vol: 93.5%
Delta: 0.958 ≈96% ITM
Gamma: 0.032
Theta: -0.065
Vega: 0.003
Open interest: 27
OI effective date: Sep 4, 2026

Model this call

Put · $35.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:07:49.760 UTC
Last: $0.53
Breakeven: $34.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 4, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.701 UTC
Last: $3.97
Breakeven: $39.97
Implied vol: 119.2%
Delta: 0.888 ≈89% ITM
Gamma: 0.054
Theta: -0.17
Vega: 0.006
Open interest: 51
OI effective date: Sep 4, 2026

Model this call

Put · $36

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:57.482 UTC
Last: $0.02
Breakeven: $35.98
Implied vol: 85.1%
Delta: -0.047 ≈5% ITM
Gamma: 0.039
Theta: -0.062
Vega: 0.003
Open interest: 190
OI effective date: Sep 4, 2026

Model this put

Call · $36.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:20.192 UTC
Last: $3.55
Breakeven: $40.05
Implied vol: 75.1%
Delta: 0.95 ≈95% ITM
Gamma: 0.047
Theta: -0.061
Vega: 0.003
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $36.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:08.860 UTC
Last: $0.08
Breakeven: $36.42
Implied vol: 94.3%
Delta: -0.093 ≈9% ITM
Gamma: 0.06
Theta: -0.116
Vega: 0.005
Open interest: 28
OI effective date: Sep 4, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:28.075 UTC
Last: $3.30
Breakeven: $40.30
Implied vol: 87.7%
Delta: 0.886 ≈89% ITM
Gamma: 0.074
Theta: -0.128
Vega: 0.006
Open interest: 128
OI effective date: Sep 4, 2026

Model this call

Put · $37

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:11.607 UTC
Last: $0.12
Breakeven: $36.88
Implied vol: 83.6%
Delta: -0.103 ≈10% ITM
Gamma: 0.073
Theta: -0.111
Vega: 0.005
Open interest: 166
OI effective date: Sep 4, 2026

Model this put

Call · $37.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:35.068 UTC
Last: $2.67
Breakeven: $40.17
Implied vol: 89%
Delta: 0.838 ≈84% ITM
Gamma: 0.093
Theta: -0.165
Vega: 0.007
Open interest: 191
OI effective date: Sep 4, 2026

Model this call

Put · $37.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:02.446 UTC
Last: $0.43
Breakeven: $37.07
Implied vol: 94.1%
Delta: -0.175 ≈17% ITM
Gamma: 0.093
Theta: -0.178
Vega: 0.008
Open interest: 39
OI effective date: Sep 4, 2026

Model this put

Call · $38 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:11:47.682 UTC
Last: $1.85
Breakeven: $39.85
Implied vol: 88%
Delta: 0.786 ≈79% ITM
Gamma: 0.112
Theta: -0.193
Vega: 0.009
Open interest: 88
OI effective date: Sep 4, 2026

Model this call

Put · $38

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:11.612 UTC
Last: $0.35
Breakeven: $37.65
Implied vol: 90.6%
Delta: -0.22 ≈22% ITM
Gamma: 0.111
Theta: -0.198
Vega: 0.009
Open interest: 313
OI effective date: Sep 4, 2026

Model this put

Call · $38.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:52.442 UTC
Last: $2.25
Breakeven: $40.75
Implied vol: 94.2%
Delta: 0.711 ≈71% ITM
Gamma: 0.123
Theta: -0.241
Vega: 0.01
Open interest: 87
OI effective date: Sep 4, 2026

Model this call

Put · $38.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:06.220 UTC
Last: $0.71
Breakeven: $37.79
Implied vol: 88%
Delta: -0.277 ≈28% ITM
Gamma: 0.129
Theta: -0.217
Vega: 0.01
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $39 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:35.083 UTC
Last: $1.63
Breakeven: $40.63
Implied vol: 91.2%
Delta: 0.649 ≈65% ITM
Gamma: 0.138
Theta: -0.252
Vega: 0.011
Open interest: 70
OI effective date: Sep 4, 2026

Model this call

Put · $39

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:53.895 UTC
Last: $0.66
Breakeven: $38.34
Implied vol: 89.2%
Delta: -0.349 ≈35% ITM
Gamma: 0.14
Theta: -0.242
Vega: 0.011
Open interest: 35
OI effective date: Sep 4, 2026

Model this put

Call · $39.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:35.064 UTC
Last: $1.29
Breakeven: $40.79
Implied vol: 94.5%
Delta: 0.575 ≈58% ITM
Gamma: 0.14
Theta: -0.276
Vega: 0.012
Open interest: 52
OI effective date: Sep 4, 2026

Model this call

Put · $39.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.675 UTC
Last: $0.90
Breakeven: $38.60
Implied vol: 91.3%
Delta: -0.423 ≈42% ITM
Gamma: 0.145
Theta: -0.262
Vega: 0.012
Open interest: 260
OI effective date: Sep 4, 2026

Model this put

Call · $40

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:09.795 UTC
Last: $1.08
Breakeven: $41.08
Implied vol: 95.4%
Delta: 0.504 ≈50% ITM
Gamma: 0.142
Theta: -0.283
Vega: 0.012
Open interest: 149
OI effective date: Sep 4, 2026

Model this call

Put · $40 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:18.908 UTC
Last: $1.17
Breakeven: $38.83
Implied vol: 95.3%
Delta: -0.496 ≈50% ITM
Gamma: 0.142
Theta: -0.279
Vega: 0.012
Open interest: 109
OI effective date: Sep 4, 2026

Model this put

Call · $40.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:10:31.817 UTC
Last: $0.94
Breakeven: $41.44
Implied vol: 102.8%
Delta: 0.441 ≈44% ITM
Gamma: 0.13
Theta: -0.301
Vega: 0.012
Open interest: 16
OI effective date: Sep 4, 2026

Model this call

Put · $40.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:06.718 UTC
Last: $1.50
Breakeven: $39.00
Implied vol: 94%
Delta: -0.567 ≈57% ITM
Gamma: 0.142
Theta: -0.271
Vega: 0.012
Open interest: 31
OI effective date: Sep 4, 2026

Model this put

Call · $41

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:45.796 UTC
Last: $0.85
Breakeven: $41.85
Implied vol: 106.7%
Delta: 0.384 ≈38% ITM
Gamma: 0.121
Theta: -0.303
Vega: 0.011
Open interest: 90
OI effective date: Sep 4, 2026

Model this call

Put · $41 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:14.674 UTC
Last: $1.82
Breakeven: $39.18
Implied vol: 96.8%
Delta: -0.631 ≈63% ITM
Gamma: 0.132
Theta: -0.267
Vega: 0.011
Open interest: 53
OI effective date: Sep 4, 2026

Model this put

Call · $41.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:46.046 UTC
Last: $0.52
Breakeven: $42.02
Implied vol: 105.1%
Delta: 0.324 ≈32% ITM
Gamma: 0.116
Theta: -0.28
Vega: 0.011
Open interest: 186
OI effective date: Sep 4, 2026

Model this call

Put · $41.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:09:42.546 UTC
Last: $2.24
Breakeven: $39.26
Implied vol: 103.6%
Delta: -0.679 ≈68% ITM
Gamma: 0.117
Theta: -0.271
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:02.430 UTC
Last: $0.58
Breakeven: $42.58
Implied vol: 113.7%
Delta: 0.288 ≈29% ITM
Gamma: 0.102
Theta: -0.288
Vega: 0.01
Open interest: 79
OI effective date: Sep 4, 2026

Model this call

Put · $42 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:09:08.298 UTC
Last: $2.51
Breakeven: $39.49
Implied vol: 103.5%
Delta: -0.733 ≈73% ITM
Gamma: 0.108
Theta: -0.248
Vega: 0.01
Open interest: 32
OI effective date: Sep 4, 2026

Model this put

Call · $42.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:35.065 UTC
Last: $0.60
Breakeven: $43.10
Implied vol: 115.2%
Delta: 0.245 ≈25% ITM
Gamma: 0.092
Theta: -0.269
Vega: 0.009
Open interest: 14
OI effective date: Sep 4, 2026

Model this call

Put · $42.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.692 UTC
Last: $3.18
Breakeven: $39.32
Implied vol: 93.9%
Delta: -0.806 ≈81% ITM
Gamma: 0.099
Theta: -0.187
Vega: 0.008
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $43

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:09:42.520 UTC
Last: $0.41
Breakeven: $43.41
Implied vol: 118.7%
Delta: 0.212 ≈21% ITM
Gamma: 0.083
Theta: -0.255
Vega: 0.009
Open interest: 456
OI effective date: Sep 4, 2026

Model this call

Put · $43 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.690 UTC
Last: $3.39
Breakeven: $39.61
Implied vol: 109.6%
Delta: -0.809 ≈81% ITM
Gamma: 0.084
Theta: -0.217
Vega: 0.008
Open interest: 53
OI effective date: Sep 4, 2026

Model this put

Call · $43.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:09:58.517 UTC
Last: $0.44
Breakeven: $43.94
Implied vol: 123.9%
Delta: 0.187 ≈19% ITM
Gamma: 0.073
Theta: -0.247
Vega: 0.008
Open interest: 25
OI effective date: Sep 4, 2026

Model this call

Put · $43.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:09:58.296 UTC
Last: $3.84
Breakeven: $39.66
Implied vol: 113.2%
Delta: -0.837 ≈84% ITM
Gamma: 0.074
Theta: -0.203
Vega: 0.007
Open interest: 8
OI effective date: Sep 4, 2026

Model this put

Call · $44

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:45.810 UTC
Last: $0.30
Breakeven: $44.30
Implied vol: 127.3%
Delta: 0.163 ≈16% ITM
Gamma: 0.065
Theta: -0.232
Vega: 0.007
Open interest: 367
OI effective date: Sep 4, 2026

Model this call

Put · $44 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:45.775 UTC
Last: $4.43
Breakeven: $39.57
Implied vol: 142.7%
Delta: -0.807 ≈81% ITM
Gamma: 0.065
Theta: -0.285
Vega: 0.008
Open interest: 20
OI effective date: Sep 4, 2026

Model this put

Call · $44.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:35.069 UTC
Last: $0.35
Breakeven: $44.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 4, 2026

Model this call

Put · $44.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:10:50.530 UTC
Last: $6.26
Breakeven: $38.24
Implied vol: 124.6%
Delta: -0.871 ≈87% ITM
Gamma: 0.057
Theta: -0.19
Vega: 0.006
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $45

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.682 UTC
Last: $0.20
Breakeven: $45.20
Implied vol: 131%
Delta: 0.118 ≈12% ITM
Gamma: 0.051
Theta: -0.192
Vega: 0.006
Open interest: 295
OI effective date: Sep 4, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:11:41.762 UTC
Last: $6.57
Breakeven: $38.43
Implied vol: 133.4%
Delta: -0.877 ≈88% ITM
Gamma: 0.052
Theta: -0.196
Vega: 0.006
Open interest: 23
OI effective date: Sep 4, 2026

Model this put

Call · $45.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:04.022 UTC
Last: $0.19
Breakeven: $45.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 4, 2026

Model this call

Put · $45.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:11:45.846 UTC
Last: $7.63
Breakeven: $37.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 4, 2026

Model this put

Call · $46

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:09.463 UTC
Last: $0.34
Breakeven: $46.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 4, 2026

Model this call

Put · $46 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.677 UTC
Last: $6.00
Breakeven: $40.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 4, 2026

Model this put

Call · $46.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:03.680 UTC
Last: $0.20
Breakeven: $46.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 4, 2026

Model this call

Put · $46.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:12:07.620 UTC
Last: $8.59
Breakeven: $37.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 4, 2026

Model this put

Call · $47

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:02.433 UTC
Last: $0.18
Breakeven: $47.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 407
OI effective date: Sep 4, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:12:04.735 UTC
Last: $8.27
Breakeven: $38.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this put

Call · $47.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:20.457 UTC
Last: $0.15
Breakeven: $47.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 4, 2026

Model this call

Put · $47.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:11:20.192 UTC
Last: $8.10
Breakeven: $39.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $48

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:07.188 UTC
Last: $0.10
Breakeven: $48.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 267
OI effective date: Sep 4, 2026

Model this call

Put · $48 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:01.460 UTC
Last: $8.11
Breakeven: $39.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $48.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:50.590 UTC
Last: $0.10
Breakeven: $48.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 4, 2026

Model this call

Put · $48.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:11:25.776 UTC
Last: $10.33
Breakeven: $38.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $49

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.841 UTC
Last: $0.10
Breakeven: $49.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 4, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:53.004 UTC
Last: $9.38
Breakeven: $39.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $49.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:49.850 UTC
Last: $0.15
Breakeven: $49.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this call

Put · $49.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:09:00.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.595 UTC
Last: $0.07
Breakeven: $50.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 345
OI effective date: Sep 4, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:10:39.642 UTC
Last: $10.10
Breakeven: $39.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this put

Call · $51

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:52.958 UTC
Last: $0.15
Breakeven: $51.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 4, 2026

Model this call

Put · $51 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:11:59.896 UTC
Last: $12.83
Breakeven: $38.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $51.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:49.762 UTC
Last: $0.12
Breakeven: $51.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $51.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:08:04.037 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:50.052 UTC
Last: $0.17
Breakeven: $52.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 310
OI effective date: Sep 4, 2026

Model this call

Put · $52 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:48.361 UTC
Last: $12.16
Breakeven: $39.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 4, 2026

Model this put

Call · $53

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:10.618 UTC
Last: $0.12
Breakeven: $53.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this call

Put · $53 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:08:55.766 UTC
Last: $17.34
Breakeven: $35.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $54

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:49.800 UTC
Last: $0.09
Breakeven: $54.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 321
OI effective date: Sep 4, 2026

Model this call

Put · $54 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:10:47.491 UTC
Last: $18.45
Breakeven: $35.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $55

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:49.850 UTC
Last: $0.10
Breakeven: $55.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 4, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:41.840 UTC
Last: $15.25
Breakeven: $39.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 4, 2026

Model this put

Call · $56

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:51.038 UTC
Last: $0.06
Breakeven: $56.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this call

Put · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:10:45.459 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $56.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:10.615 UTC
Last: $0.07
Breakeven: $56.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $56.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:11:58.452 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:09:08.199 UTC
Last: $0.05
Breakeven: $57.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $57 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:11:17.193 UTC
Last: $19.37
Breakeven: $37.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $57.5

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:09:08.326 UTC
Last: $1.58
Breakeven: $59.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $57.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:00:38.027 UTC
Last: $19.78
Breakeven: $37.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:07:49.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $58 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-09 19:00:38.040 UTC
Last: $13.05
Breakeven: $44.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $58.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:08:50.180 UTC
Last: $0.10
Breakeven: $58.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 4, 2026

Model this call

Put · $58.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:00:38.027 UTC
Last: $18.60
Breakeven: $39.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this put

Call · $59

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-09 19:08:48.384 UTC
Last: $4.10
Breakeven: $63.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $59 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:00:38.027 UTC
Last: $18.67
Breakeven: $40.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $59.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:10.615 UTC
Last: $0.05
Breakeven: $59.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 4, 2026

Model this call

Put · $59.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:06.130 UTC
Last: $19.63
Breakeven: $39.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:49.764 UTC
Last: $0.02
Breakeven: $60.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 4, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:08.277 UTC
Last: $20.05
Breakeven: $39.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $60.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:50.983 UTC
Last: $0.06
Breakeven: $60.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 4, 2026

Model this call

Put · $60.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $20.61
Breakeven: $39.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $61

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:50.984 UTC
Last: $0.04
Breakeven: $61.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $61 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:10:49.960 UTC
Last: $21.43
Breakeven: $39.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $61.5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:08:10.610 UTC
Last: $3.74
Breakeven: $65.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $61.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:00:38.028 UTC
Last: $21.53
Breakeven: $39.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:10:51.077 UTC
Last: $0.18
Breakeven: $62.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this call

Put · $62 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $22.20
Breakeven: $39.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-09 19:08:10.617 UTC
Last: $0.42
Breakeven: $62.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $62.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.584 UTC
Last: $22.62
Breakeven: $39.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $63

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:08:51.181 UTC
Last: $9.15
Breakeven: $72.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 4, 2026

Model this call

Put · $63 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $23.05
Breakeven: $39.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63.5

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:08:51.180 UTC
Last: $9.05
Breakeven: $72.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $63.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:12:06.337 UTC
Last: $23.56
Breakeven: $39.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:08:50.983 UTC
Last: $8.90
Breakeven: $72.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $64 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $24.11
Breakeven: $39.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $64.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:10.614 UTC
Last: $0.87
Breakeven: $65.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this call

Put · $64.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.744 UTC
Last: $24.54
Breakeven: $39.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:10.799 UTC
Last: $1.05
Breakeven: $66.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:11:26.714 UTC
Last: $25.04
Breakeven: $39.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 4, 2026

Model this put

Call · $65.5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:09:08.198 UTC
Last: $3.20
Breakeven: $68.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $65.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $25.75
Breakeven: $39.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:09:08.198 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.585 UTC
Last: $26.17
Breakeven: $39.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $66.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:08:10.615 UTC
Last: $0.25
Breakeven: $66.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $66.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.587 UTC
Last: $26.47
Breakeven: $40.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:51.162 UTC
Last: $0.06
Breakeven: $67.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:49.587 UTC
Last: $27.27
Breakeven: $39.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:08:10.617 UTC
Last: $0.03
Breakeven: $67.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:18.832 UTC
Last: $27.85
Breakeven: $39.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:07:49.759 UTC
Last: $0.03
Breakeven: $68.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:01.649 UTC
Last: $28.28
Breakeven: $39.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:09:00.564 UTC
Last: $0.04
Breakeven: $69.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:11:34.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 16:19:41.561 UTC
Last: $0.03
Breakeven: $70.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 4, 2026

Model this call

Put · $70 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-09 19:08:18.966 UTC
Last: $24.02
Breakeven: $45.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 4, 2026

Model this put

Call · $75

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 17:02:03.535 UTC
Last: $0.05
Breakeven: $75.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:12:09.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:50.053 UTC
Last: $0.02
Breakeven: $80.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 4, 2026

Model this call

Put · $80 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:11:57.413 UTC
Last: $26.80
Breakeven: $53.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this put

Call · $85

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:10.616 UTC
Last: $0.03
Breakeven: $85.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 4, 2026

Model this call

Put · $85 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-09 19:10:54.849 UTC
Last: $36.54
Breakeven: $48.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:07:50.054 UTC
Last: $0.01
Breakeven: $90.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 230
OI effective date: Sep 4, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:08:29.545 UTC
Last: $52.00
Breakeven: $38.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

UVIX · Options Chain ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain