VBK Options Chain — VANGUARD SMALL-CAP GROWTH INDEX FUND ETF

Calls		Puts
—	—	—	—	$162.70	$165.60	—	—	$0.00	$1.00	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.815 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$157.70	$160.60	—	—	$0.00	$1.00	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$152.70	$155.50	—	—	$0.00	$1.00	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$147.80	$150.60	$154.59	—	$0.00	$1.00	—	—	—	—
Call · $200 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:02.783 UTC Last $154.59 Breakeven $354.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$142.70	$145.50	—	—	$0.00	$1.00	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$137.70	$140.70	—	—	$0.00	$1.00	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$132.50	$135.70	—	—	$0.00	$1.00	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$127.70	$130.60	—	$0.40	$0.00	$1.00	—	—	1	1
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:49:50.419 UTC Last $0.40 Breakeven $219.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$122.60	$125.70	—	—	$0.00	$1.00	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$117.80	$120.50	—	—	$0.00	$1.00	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$112.80	$115.50	—	—	$0.00	$1.00	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.423 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$107.80	$110.60	—	—	$0.00	$1.00	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$102.80	$105.60	—	—	$0.00	$1.00	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$97.90	$100.70	—	—	$0.00	$1.00	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$92.80	$95.70	—	$1.54	$0.00	$1.00	—	—	2	2
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:49:50.419 UTC Last $1.54 Breakeven $253.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$87.80	$90.80	$89.67	—	$0.00	$1.00	—	—	—	—
Call · $260 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:02.419 UTC Last $89.67 Breakeven $349.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$82.80	$85.70	—	—	$0.00	$1.00	—	—	—	—
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$77.80	$80.60	$79.82	—	$0.00	$1.00	—	—	—	—
Call · $270 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:57.533 UTC Last $79.82 Breakeven $349.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$72.90	$75.80	$85.34	—	$0.00	$1.05	—	—	—	—
Call · $275 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:02.679 UTC Last $85.34 Breakeven $360.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.90	$70.80	—	—	$0.00	$1.05	—	—	—	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.90	$65.70	—	—	$0.00	$1.05	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$58.00	$60.80	$68.94	$15.85	$0.00	$1.05	—	—	2	1
Call · $290 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:55:02.652 UTC Last $68.94 Breakeven $358.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $290 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:32.289 UTC Last $15.85 Breakeven $274.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	3	—	—	$53.00	$55.80	$58.20	$2.10	$0.00	$1.05	—	—	12	13
Call · $295 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.652 UTC Last $58.20 Breakeven $353.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $295 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.231 UTC Last $2.10 Breakeven $292.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
40	35	—	—	$48.00	$50.90	$55.00	—	$0.00	$1.10	—	—	—	—
Call · $300 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.603 UTC Last $55.00 Breakeven $355.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	50	—	—	$43.00	$45.90	$40.80	$12.40	$0.00	$1.10	—	—	4	4
Call · $305 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:02.603 UTC Last $40.80 Breakeven $345.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $305 Daily-bar session Jan 16, 2026 Quote as of 2026-09-04 19:59:32.089 UTC Last $12.40 Breakeven $292.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
29	1	—	—	$38.00	$40.90	$40.08	$3.25	$0.00	$1.15	—	—	1	19
Call · $310 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:02.603 UTC Last $40.08 Breakeven $350.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $310 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.029 UTC Last $3.25 Breakeven $306.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
19	21	—	—	$33.00	$35.90	$34.73	$11.70	$0.00	$1.15	—	—	3	20
Call · $315 In the money Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:55:02.566 UTC Last $34.73 Breakeven $349.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $315 Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:31.966 UTC Last $11.70 Breakeven $303.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$28.10	$31.00	$27.30	$20.90	$0.00	$1.30	—	—	5	9
Call · $320 In the money Daily-bar session Jan 20, 2026 Quote as of 2026-09-04 19:55:02.711 UTC Last $27.30 Breakeven $347.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $320 Daily-bar session Feb 9, 2026 Quote as of 2026-09-04 19:59:31.923 UTC Last $20.90 Breakeven $299.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
8	1	19%	0.981	$23.20	$26.70	$15.65	$14.80	$0.00	$1.40	—	—	1	16
Call · $325 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:29.452 UTC Last $15.65 Breakeven $340.65 Implied vol 19% Delta 0.981 ≈98% ITM Gamma 0.004 Theta -0.054 Vega 0.03 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $325 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:31.851 UTC Last $14.80 Breakeven $310.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
13	5	—	—	$18.30	$21.20	$35.00	$1.40	$0.00	$1.55	—	—	1	1
Call · $330 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:51.461 UTC Last $35.00 Breakeven $365.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $330 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.788 UTC Last $1.40 Breakeven $328.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
50	3	16.8%	0.917	$13.80	$16.80	$22.70	$2.35	$0.00	$1.95	—	—	9	13
Call · $335 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:50.720 UTC Last $22.70 Breakeven $357.70 Implied vol 16.8% Delta 0.917 ≈92% ITM Gamma 0.014 Theta -0.096 Vega 0.101 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $335 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.732 UTC Last $2.35 Breakeven $332.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
77	5	17%	0.819	$9.80	$12.20	$29.40	$1.65	$1.00	$2.45	-0.221	20.3%	1	1
Call · $340 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:05.688 UTC Last $29.40 Breakeven $369.40 Implied vol 17% Delta 0.819 ≈82% ITM Gamma 0.024 Theta -0.141 Vega 0.174 Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $340 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:05.688 UTC Last $1.65 Breakeven $338.35 Implied vol 20.3% Delta -0.221 ≈22% ITM Gamma 0.022 Theta -0.145 Vega 0.196 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	17%	0.676	$6.10	$8.50	$8.00	—	$1.75	$4.40	-0.346	19.7%	—	—
Call · $345 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:01.637 UTC Last $8.00 Breakeven $353.00 Implied vol 17% Delta 0.676 ≈68% ITM Gamma 0.032 Theta -0.178 Vega 0.237 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $345 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.452 UTC Last — Breakeven — Implied vol 19.7% Delta -0.346 ≈35% ITM Gamma 0.028 Theta -0.172 Vega 0.243 Open interest — OI effective date — Model this put
Underlying $349.44
11	1	15.5%	0.502	$2.55	$5.50	$21.87	—	$3.80	$6.40	-0.496	19.2%	—	—
Call · $350 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:05.688 UTC Last $21.87 Breakeven $371.87 Implied vol 15.5% Delta 0.502 ≈50% ITM Gamma 0.039 Theta -0.174 Vega 0.263 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.027 UTC Last — Breakeven — Implied vol 19.2% Delta -0.496 ≈50% ITM Gamma 0.032 Theta -0.176 Vega 0.263 Open interest — OI effective date — Model this put
55	3	15.3%	0.313	$0.70	$3.30	$3.16	—	$6.40	$9.30	-0.655	18.4%	—	—
Call · $355 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.629 UTC Last $3.16 Breakeven $358.16 Implied vol 15.3% Delta 0.313 ≈31% ITM Gamma 0.035 Theta -0.148 Vega 0.234 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.369 UTC Last — Breakeven — Implied vol 18.4% Delta -0.655 ≈66% ITM Gamma 0.03 Theta -0.149 Vega 0.243 Open interest — OI effective date — Model this put
18	2	15.5%	0.168	$0.10	$1.70	$0.75	$7.80	$10.40	$13.10	-0.774	19.6%	1	1
Call · $360 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.394 UTC Last $0.75 Breakeven $360.75 Implied vol 15.5% Delta 0.168 ≈17% ITM Gamma 0.025 Theta -0.104 Vega 0.166 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $360 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.237 UTC Last $7.80 Breakeven $352.20 Implied vol 19.6% Delta -0.774 ≈77% ITM Gamma 0.023 Theta -0.121 Vega 0.198 Open interest 1 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$0.00	$1.20	$8.80	—	$14.90	$17.70	-0.839	22.1%	—	—
Call · $365 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:31.745 UTC Last $8.80 Breakeven $373.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.775 UTC Last — Breakeven — Implied vol 22.1% Delta -0.839 ≈84% ITM Gamma 0.017 Theta -0.106 Vega 0.161 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$1.05	$1.74	—	$18.70	$22.50	-0.917	21.1%	—	—
Call · $370 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.814 UTC Last $1.74 Breakeven $371.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.471 UTC Last — Breakeven — Implied vol 21.1% Delta -0.917 ≈92% ITM Gamma 0.011 Theta -0.048 Vega 0.101 Open interest — OI effective date — Model this put
8	3	—	—	$0.00	$1.00	$0.67	—	$24.80	$27.60	-0.882	30.3%	—	—
Call · $375 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.864 UTC Last $0.67 Breakeven $375.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.247 UTC Last — Breakeven — Implied vol 30.3% Delta -0.882 ≈88% ITM Gamma 0.01 Theta -0.118 Vega 0.13 Open interest — OI effective date — Model this put
15	10	—	—	$0.00	$1.00	$0.25	—	$29.40	$32.50	-0.908	32.2%	—	—
Call · $380 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.929 UTC Last $0.25 Breakeven $380.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.754 UTC Last — Breakeven — Implied vol 32.2% Delta -0.908 ≈91% ITM Gamma 0.008 Theta -0.1 Vega 0.109 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$1.00	$0.14	—	$34.80	$37.50	-0.904	37.8%	—	—
Call · $385 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.978 UTC Last $0.14 Breakeven $385.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.247 UTC Last — Breakeven — Implied vol 37.8% Delta -0.904 ≈90% ITM Gamma 0.007 Theta -0.128 Vega 0.112 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$39.50	$42.50	-0.919	40.1%	—	—
Call · $390 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol 40.1% Delta -0.919 ≈92% ITM Gamma 0.006 Theta -0.117 Vega 0.099 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$44.50	$47.50	-0.924	43.6%	—	—
Call · $395 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.603 UTC Last — Breakeven — Implied vol 43.6% Delta -0.924 ≈92% ITM Gamma 0.005 Theta -0.122 Vega 0.095 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.00	$0.50	—	$49.50	$52.50	-0.928	47.1%	—	—
Call · $400 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.178 UTC Last $0.50 Breakeven $400.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.603 UTC Last — Breakeven — Implied vol 47.1% Delta -0.928 ≈93% ITM Gamma 0.004 Theta -0.126 Vega 0.091 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.00	$2.17	—	$54.50	$57.50	-0.932	50.5%	—	—
Call · $405 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:32.244 UTC Last $2.17 Breakeven $407.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.652 UTC Last — Breakeven — Implied vol 50.5% Delta -0.932 ≈93% ITM Gamma 0.004 Theta -0.131 Vega 0.087 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$59.50	$62.50	-0.935	53.8%	—	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.652 UTC Last — Breakeven — Implied vol 53.8% Delta -0.935 ≈93% ITM Gamma 0.004 Theta -0.135 Vega 0.084 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$64.50	$67.50	-0.937	57%	—	—
Call · $415 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.371 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.679 UTC Last — Breakeven — Implied vol 57% Delta -0.937 ≈94% ITM Gamma 0.003 Theta -0.139 Vega 0.081 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$69.50	$72.50	-0.94	60.1%	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.679 UTC Last — Breakeven — Implied vol 60.1% Delta -0.94 ≈94% ITM Gamma 0.003 Theta -0.142 Vega 0.079 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$74.60	$77.50	-0.94	63.9%	—	—
Call · $425 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.716 UTC Last — Breakeven — Implied vol 63.9% Delta -0.94 ≈94% ITM Gamma 0.003 Theta -0.153 Vega 0.079 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$79.60	$82.50	-0.942	66.9%	—	—
Call · $430 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.716 UTC Last — Breakeven — Implied vol 66.9% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.156 Vega 0.077 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$84.70	$87.50	-0.942	70.5%	—	—
Call · $435 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.533 UTC Last — Breakeven — Implied vol 70.5% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.167 Vega 0.077 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$89.70	$92.50	-0.943	73.5%	—	—
Call · $440 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.533 UTC Last — Breakeven — Implied vol 73.5% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.17 Vega 0.075 Open interest — OI effective date — Model this put