VCR Options Chain — VANGUARD CONSUMER DISCRETIONARY INDEX FUND ETF

Calls		Puts
—	—	—	—	$181.00	$184.10	—	—	$0.00	$2.15	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.284 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$176.00	$179.30	—	—	$0.00	$2.15	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:45.373 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$171.00	$174.10	—	—	$0.00	$2.15	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.567 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$166.00	$169.10	—	—	$0.00	$2.15	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$161.00	$164.40	—	—	$0.00	$2.15	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.259 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$156.00	$159.40	—	—	$0.00	$2.15	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.099 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$151.00	$154.10	—	—	$0.00	$2.15	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.747 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$146.10	$149.10	—	—	$0.00	$2.15	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.718 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$141.10	$144.30	—	—	$0.00	$2.15	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:42.084 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$136.00	$139.70	—	—	$0.00	$2.15	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.797 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$131.00	$134.40	—	—	$0.00	$2.15	—	—	—	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$126.00	$129.70	—	—	$0.00	$2.15	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	74.2%	0.999	$121.10	$124.20	—	—	$0.00	$2.15	—	—	—	—
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.164 UTC Last — Breakeven — Implied vol 74.2% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.036 Vega 0.003 Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	68.7%	0.999	$116.10	$119.20	—	—	$0.00	$2.15	—	—	—	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.164 UTC Last — Breakeven — Implied vol 68.7% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.034 Vega 0.002 Open interest — OI effective date — Model this call Put · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$111.10	$114.60	$103.55	—	$0.00	$2.15	—	—	—	—
Call · $275 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:55:42.017 UTC Last $103.55 Breakeven $378.55 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 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	53.8%	1	$106.10	$109.20	$117.50	—	$0.00	$2.15	—	—	—	—
Call · $280 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:58:16.390 UTC Last $117.50 Breakeven $397.50 Implied vol 53.8% Delta 1 ≈100% ITM Gamma 0 Theta -0.029 Vega 0.001 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	76.1%	0.992	$101.10	$104.50	—	—	$0.00	$2.15	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:09.862 UTC Last — Breakeven — Implied vol 76.1% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.081 Vega 0.015 Open interest — OI effective date — Model this call Put · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	71.9%	0.992	$96.10	$99.50	—	—	$0.00	$2.15	—	—	—	—
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.972 UTC Last — Breakeven — Implied vol 71.9% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.079 Vega 0.015 Open interest — OI effective date — Model this call Put · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.10	$94.20	—	$1.05	$0.00	$2.15	—	—	1	1
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:56:22.526 UTC Last $1.05 Breakeven $293.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
18	5	63.7%	0.991	$86.10	$89.50	$97.62	$3.49	$0.00	$2.15	—	—	1	2
Call · $300 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:58:19.252 UTC Last $97.62 Breakeven $397.62 Implied vol 63.7% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.076 Vega 0.016 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $300 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:33.011 UTC Last $3.49 Breakeven $296.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	49.8%	0.998	$81.20	$84.20	—	—	$0.00	$2.15	—	—	—	—
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.718 UTC Last — Breakeven — Implied vol 49.8% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.042 Vega 0.005 Open interest — OI effective date — Model this call Put · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.2%	0.981	$76.20	$79.80	—	—	$0.00	$2.15	—	—	—	—
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.797 UTC Last — Breakeven — Implied vol 64.2% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.123 Vega 0.032 Open interest — OI effective date — Model this call Put · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.9%	0.991	$71.10	$74.50	—	—	$0.00	$2.15	—	—	—	—
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.594 UTC Last — Breakeven — Implied vol 51.9% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.071 Vega 0.017 Open interest — OI effective date — Model this call Put · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	52.7%	0.984	$66.10	$69.70	—	—	$0.00	$2.15	—	—	—	—
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:08.778 UTC Last — Breakeven — Implied vol 52.7% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.096 Vega 0.027 Open interest — OI effective date — Model this call Put · $320 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	40.9%	0.994	$61.10	$64.40	$79.80	$1.10	$0.00	$2.15	—	—	1	2
Call · $325 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:02.582 UTC Last $79.80 Breakeven $404.80 Implied vol 40.9% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.053 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $325 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:32.608 UTC Last $1.10 Breakeven $323.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
19	17	43.1%	0.986	$56.20	$59.50	$67.00	$1.20	$0.00	$2.15	—	—	1	1
Call · $330 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:32.982 UTC Last $67.00 Breakeven $397.00 Implied vol 43.1% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.08 Vega 0.024 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $330 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:32.529 UTC Last $1.20 Breakeven $328.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	33.6%	0.994	$51.20	$54.30	—	—	$0.00	$2.15	—	—	—	—
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.063 UTC Last — Breakeven — Implied vol 33.6% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.05 Vega 0.011 Open interest — OI effective date — Model this call Put · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	41.2%	0.97	$46.20	$49.90	—	—	$0.00	$2.15	—	—	—	—
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.496 UTC Last — Breakeven — Implied vol 41.2% Delta 0.97 ≈97% ITM Gamma 0.003 Theta -0.12 Vega 0.046 Open interest — OI effective date — Model this call Put · $340 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.2%	0.971	$41.20	$44.80	—	—	$0.00	$2.15	—	—	—	—
Call · $345 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.336 UTC Last — Breakeven — Implied vol 36.2% Delta 0.971 ≈97% ITM Gamma 0.003 Theta -0.107 Vega 0.045 Open interest — OI effective date — Model this call Put · $345 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	29.9%	0.977	$36.20	$39.60	$55.80	—	$0.00	$2.20	—	—	—	—
Call · $350 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:56:35.992 UTC Last $55.80 Breakeven $405.80 Implied vol 29.9% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.084 Vega 0.036 Open interest — OI effective date — Model this call Put · $350 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.3%	0.975	$31.30	$34.50	—	$0.50	$0.00	$0.40	—	—	1	4
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.266 UTC Last — Breakeven — Implied vol 26.3% Delta 0.975 ≈98% ITM Gamma 0.003 Theta -0.081 Vega 0.039 Open interest — OI effective date — Model this call Put · $355 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 17:53:55.281 UTC Last $0.50 Breakeven $354.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	24.6%	0.961	$26.50	$29.50	—	$0.60	$0.00	$0.50	—	—	1	3
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol 24.6% Delta 0.961 ≈96% ITM Gamma 0.005 Theta -0.098 Vega 0.057 Open interest — OI effective date — Model this call Put · $360 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 17:55:06.947 UTC Last $0.60 Breakeven $359.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	3	25%	0.921	$22.00	$24.70	$34.32	$0.52	$0.05	$0.65	-0.055	22.1%	2	20
Call · $365 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $34.32 Breakeven $399.32 Implied vol 25% Delta 0.921 ≈92% ITM Gamma 0.009 Theta -0.146 Vega 0.099 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $365 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $0.52 Breakeven $364.48 Implied vol 22.1% Delta -0.055 ≈5% ITM Gamma 0.008 Theta -0.073 Vega 0.075 Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	21.9%	0.895	$17.00	$20.00	—	$1.95	$0.05	$2.80	-0.15	26.7%	1	—
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.838 UTC Last — Breakeven — Implied vol 21.9% Delta 0.895 ≈89% ITM Gamma 0.012 Theta -0.155 Vega 0.122 Open interest — OI effective date — Model this call Put · $370 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.538 UTC Last $1.95 Breakeven $368.05 Implied vol 26.7% Delta -0.15 ≈15% ITM Gamma 0.013 Theta -0.184 Vega 0.157 Open interest — OI effective date — Model this put
5	1	20.4%	0.832	$12.50	$15.50	$21.25	$1.55	$0.05	$3.40	-0.196	23.1%	1	7
Call · $375 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $21.25 Breakeven $396.25 Implied vol 20.4% Delta 0.832 ≈83% ITM Gamma 0.018 Theta -0.187 Vega 0.169 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $375 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:03.023 UTC Last $1.55 Breakeven $373.45 Implied vol 23.1% Delta -0.196 ≈20% ITM Gamma 0.018 Theta -0.188 Vega 0.186 Open interest 7 OI effective date Sep 3, 2026 Model this put
4	4	19.9%	0.727	$8.50	$11.60	$22.00	$2.19	$1.10	$4.30	-0.289	21.7%	1	1
Call · $380 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:59:45.501 UTC Last $22.00 Breakeven $402.00 Implied vol 19.9% Delta 0.727 ≈73% ITM Gamma 0.025 Theta -0.23 Vega 0.224 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $380 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.761 UTC Last $2.19 Breakeven $377.81 Implied vol 21.7% Delta -0.289 ≈29% ITM Gamma 0.023 Theta -0.216 Vega 0.23 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	19.3%	0.591	$5.10	$8.20	$24.00	$3.02	$2.45	$5.70	-0.412	20%	1	3
Call · $385 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $24.00 Breakeven $409.00 Implied vol 19.3% Delta 0.591 ≈59% ITM Gamma 0.03 Theta -0.251 Vega 0.261 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $385 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $3.02 Breakeven $381.98 Implied vol 20% Delta -0.412 ≈41% ITM Gamma 0.029 Theta -0.221 Vega 0.262 Open interest 3 OI effective date Sep 3, 2026 Model this put
Underlying $387.34
2	2	18.9%	0.437	$2.80	$5.30	$6.70	$5.10	$5.00	$7.90	-0.561	19.6%	1	3
Call · $390 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $6.70 Breakeven $396.70 Implied vol 18.9% Delta 0.437 ≈44% ITM Gamma 0.031 Theta -0.244 Vega 0.265 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $390 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $5.10 Breakeven $384.90 Implied vol 19.6% Delta -0.561 ≈56% ITM Gamma 0.03 Theta -0.213 Vega 0.265 Open interest 3 OI effective date Sep 3, 2026 Model this put
5	5	19.5%	0.298	$0.85	$4.00	$4.54	—	$7.90	$11.40	-0.702	19.5%	—	—
Call · $395 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:22.588 UTC Last $4.54 Breakeven $399.54 Implied vol 19.5% Delta 0.298 ≈30% ITM Gamma 0.027 Theta -0.218 Vega 0.233 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.494 UTC Last — Breakeven — Implied vol 19.5% Delta -0.702 ≈70% ITM Gamma 0.027 Theta -0.178 Vega 0.233 Open interest — OI effective date — Model this put
24	6	21.3%	0.206	$0.70	$2.55	$1.45	—	$12.20	$15.30	-0.8	20.8%	—	—
Call · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.123 UTC Last $1.45 Breakeven $401.45 Implied vol 21.3% Delta 0.206 ≈21% ITM Gamma 0.02 Theta -0.193 Vega 0.191 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.536 UTC Last — Breakeven — Implied vol 20.8% Delta -0.8 ≈80% ITM Gamma 0.02 Theta -0.145 Vega 0.188 Open interest — OI effective date — Model this put
2	15	—	—	$0.00	$2.00	$0.75	—	$16.20	$19.60	-0.892	20%	—	—
Call · $405 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.030 UTC Last $0.75 Breakeven $405.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol 20% Delta -0.892 ≈89% ITM Gamma 0.014 Theta -0.077 Vega 0.125 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$21.20	$24.40	-0.915	23%	—	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.079 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 19:59:59.536 UTC Last — Breakeven — Implied vol 23% Delta -0.915 ≈92% ITM Gamma 0.01 Theta -0.072 Vega 0.104 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$26.10	$28.70	-0.965	21.4%	—	—
Call · $415 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.150 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 19:59:59.535 UTC Last — Breakeven — Implied vol 21.4% Delta -0.965 ≈96% ITM Gamma 0.005 Theta -0.01 Vega 0.052 Open interest — OI effective date — Model this put
7	12	—	—	$0.00	$0.95	$1.27	—	$30.70	$34.20	-0.963	25.5%	—	—
Call · $420 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $1.27 Breakeven $421.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.842 UTC Last — Breakeven — Implied vol 25.5% Delta -0.963 ≈96% ITM Gamma 0.005 Theta -0.023 Vega 0.055 Open interest — OI effective date — Model this put
1	4	—	—	$0.00	$2.00	$0.90	—	$35.80	$39.20	-0.961	29.6%	—	—
Call · $425 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.264 UTC Last $0.90 Breakeven $425.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.749 UTC Last — Breakeven — Implied vol 29.6% Delta -0.961 ≈96% ITM Gamma 0.004 Theta -0.036 Vega 0.057 Open interest — OI effective date — Model this put
25	3	—	—	$0.00	$0.95	$0.25	—	$40.90	$44.20	-0.959	33.6%	—	—
Call · $430 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $0.25 Breakeven $430.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.266 UTC Last — Breakeven — Implied vol 33.6% Delta -0.959 ≈96% ITM Gamma 0.004 Theta -0.048 Vega 0.059 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.15	$0.40	—	$45.90	$49.20	-0.962	36.7%	—	—
Call · $435 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:53:41.097 UTC Last $0.40 Breakeven $435.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.266 UTC Last — Breakeven — Implied vol 36.7% Delta -0.962 ≈96% ITM Gamma 0.003 Theta -0.051 Vega 0.056 Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.10	$0.20	—	$50.70	$54.20	-0.971	37.7%	—	—
Call · $440 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:52:58.621 UTC Last $0.20 Breakeven $440.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.266 UTC Last — Breakeven — Implied vol 37.7% Delta -0.971 ≈97% ITM Gamma 0.003 Theta -0.033 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$56.10	$59.20	-0.959	44.5%	—	—
Call · $445 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.266 UTC Last — Breakeven — Implied vol 44.5% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.076 Vega 0.059 Open interest — OI effective date — Model this put
15	7	—	—	$0.00	$2.00	$3.30	—	$60.90	$64.20	-0.967	45.6%	—	—
Call · $450 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:32.609 UTC Last $3.30 Breakeven $453.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.537 UTC Last — Breakeven — Implied vol 45.6% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.059 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$65.70	$69.20	-0.975	46.2%	—	—
Call · $455 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.634 UTC Last — Breakeven — Implied vol 46.2% Delta -0.975 ≈97% ITM Gamma 0.002 Theta -0.039 Vega 0.04 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.00	$7.30	—	$70.90	$74.20	-0.97	51.3%	—	—
Call · $460 Daily-bar session Jan 20, 2026 Quote as of 2026-09-04 19:59:32.745 UTC Last $7.30 Breakeven $467.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.727 UTC Last — Breakeven — Implied vol 51.3% Delta -0.97 ≈97% ITM Gamma 0.002 Theta -0.063 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$75.50	$79.20	-0.983	48.7%	—	—
Call · $465 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.764 UTC Last — Breakeven — Implied vol 48.7% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.019 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$81.10	$84.20	-0.966	58.9%	—	—
Call · $470 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.828 UTC Last — Breakeven — Implied vol 58.9% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.089 Vega 0.05 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$85.90	$89.20	-0.972	59.5%	—	—
Call · $475 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:14.489 UTC Last — Breakeven — Implied vol 59.5% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.07 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$90.90	$94.20	-0.973	62.1%	—	—
Call · $480 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.225 UTC Last — Breakeven — Implied vol 62.1% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.072 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$95.60	$99.20	-0.981	60.6%	—	—
Call · $485 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:30.201 UTC Last — Breakeven — Implied vol 60.6% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.038 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$100.90	$104.20	-0.974	67.3%	—	—
Call · $490 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.337 UTC Last — Breakeven — Implied vol 67.3% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.076 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$105.90	$109.20	-0.975	69.9%	—	—
Call · $495 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $495 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:30.510 UTC Last — Breakeven — Implied vol 69.9% Delta -0.975 ≈97% ITM Gamma 0.001 Theta -0.078 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$110.70	$114.20	-0.98	69.6%	—	—
Call · $500 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.105 UTC Last — Breakeven — Implied vol 69.6% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.056 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$115.90	$119.20	-0.976	74.9%	—	—
Call · $505 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.348 UTC Last — Breakeven — Implied vol 74.9% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.082 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$120.80	$124.20	-0.978	75.9%	—	—
Call · $510 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.164 UTC Last — Breakeven — Implied vol 75.9% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.072 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$126.10	$129.20	-0.972	82.2%	—	—
Call · $515 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $515 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:16.400 UTC Last — Breakeven — Implied vol 82.2% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.109 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$130.70	$134.20	-0.981	79.2%	—	—
Call · $520 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $520 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.204 UTC Last — Breakeven — Implied vol 79.2% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.063 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$136.10	$139.20	-0.973	87%	—	—
Call · $525 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $525 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.221 UTC Last — Breakeven — Implied vol 87% Delta -0.973 ≈97% ITM Gamma 0.001 Theta -0.113 Vega 0.042 Open interest — OI effective date — Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.284 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:45.373 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:48.567 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:47.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.259 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.099 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:04.747 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.718 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:42.084 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.797 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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.204 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.628 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.164 UTC
Last: —
Breakeven: —
Implied vol: 74.2%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.036
Vega: 0.003
Open interest: —
OI effective date: —

Model this call

Put · $265

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.164 UTC
Last: —
Breakeven: —
Implied vol: 68.7%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.034
Vega: 0.002
Open interest: —
OI effective date: —

Model this call

Put · $270

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $275 In the money

Daily-bar session: Mar 17, 2026
Quote as of: 2026-09-04 19:55:42.017 UTC
Last: $103.55
Breakeven: $378.55
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 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:58:16.390 UTC
Last: $117.50
Breakeven: $397.50
Implied vol: 53.8%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.029
Vega: 0.001
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $280

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:00.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:09.862 UTC
Last: —
Breakeven: —
Implied vol: 76.1%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.081
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $285

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.972 UTC
Last: —
Breakeven: —
Implied vol: 71.9%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.079
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $290

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:14.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.940 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-04 19:56:22.526 UTC
Last: $1.05
Breakeven: $293.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $300 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:58:19.252 UTC
Last: $97.62
Breakeven: $397.62
Implied vol: 63.7%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.076
Vega: 0.016
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $300

Daily-bar session: Apr 16, 2026
Quote as of: 2026-09-04 19:59:33.011 UTC
Last: $3.49
Breakeven: $296.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.718 UTC
Last: —
Breakeven: —
Implied vol: 49.8%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.042
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $305

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.797 UTC
Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.123
Vega: 0.032
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:37.594 UTC
Last: —
Breakeven: —
Implied vol: 51.9%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.071
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:08.778 UTC
Last: —
Breakeven: —
Implied vol: 52.7%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.027
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.654 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:55:02.582 UTC
Last: $79.80
Breakeven: $404.80
Implied vol: 40.9%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.053
Vega: 0.011
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $325

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:32.608 UTC
Last: $1.10
Breakeven: $323.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $330 In the money

Daily-bar session: Mar 4, 2026
Quote as of: 2026-09-04 19:59:32.982 UTC
Last: $67.00
Breakeven: $397.00
Implied vol: 43.1%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.08
Vega: 0.024
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $330

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:32.529 UTC
Last: $1.20
Breakeven: $328.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.063 UTC
Last: —
Breakeven: —
Implied vol: 33.6%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.05
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.594 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.496 UTC
Last: —
Breakeven: —
Implied vol: 41.2%
Delta: 0.97 ≈97% ITM
Gamma: 0.003
Theta: -0.12
Vega: 0.046
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.596 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.336 UTC
Last: —
Breakeven: —
Implied vol: 36.2%
Delta: 0.971 ≈97% ITM
Gamma: 0.003
Theta: -0.107
Vega: 0.045
Open interest: —
OI effective date: —

Model this call

Put · $345

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.592 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350 In the money

Daily-bar session: Apr 16, 2026
Quote as of: 2026-09-04 19:56:35.992 UTC
Last: $55.80
Breakeven: $405.80
Implied vol: 29.9%
Delta: 0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.084
Vega: 0.036
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.597 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.266 UTC
Last: —
Breakeven: —
Implied vol: 26.3%
Delta: 0.975 ≈98% ITM
Gamma: 0.003
Theta: -0.081
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 17:53:55.281 UTC
Last: $0.50
Breakeven: $354.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: 24.6%
Delta: 0.961 ≈96% ITM
Gamma: 0.005
Theta: -0.098
Vega: 0.057
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 17:55:06.947 UTC
Last: $0.60
Breakeven: $359.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $365 In the money

Daily-bar session: Jun 8, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $34.32
Breakeven: $399.32
Implied vol: 25%
Delta: 0.921 ≈92% ITM
Gamma: 0.009
Theta: -0.146
Vega: 0.099
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $365

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $0.52
Breakeven: $364.48
Implied vol: 22.1%
Delta: -0.055 ≈5% ITM
Gamma: 0.008
Theta: -0.073
Vega: 0.075
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.838 UTC
Last: —
Breakeven: —
Implied vol: 21.9%
Delta: 0.895 ≈89% ITM
Gamma: 0.012
Theta: -0.155
Vega: 0.122
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.538 UTC
Last: $1.95
Breakeven: $368.05
Implied vol: 26.7%
Delta: -0.15 ≈15% ITM
Gamma: 0.013
Theta: -0.184
Vega: 0.157
Open interest: —
OI effective date: —

Model this put

Call · $375 In the money

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $21.25
Breakeven: $396.25
Implied vol: 20.4%
Delta: 0.832 ≈83% ITM
Gamma: 0.018
Theta: -0.187
Vega: 0.169
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $375

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:03.023 UTC
Last: $1.55
Breakeven: $373.45
Implied vol: 23.1%
Delta: -0.196 ≈20% ITM
Gamma: 0.018
Theta: -0.188
Vega: 0.186
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $380 In the money

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-04 19:59:45.501 UTC
Last: $22.00
Breakeven: $402.00
Implied vol: 19.9%
Delta: 0.727 ≈73% ITM
Gamma: 0.025
Theta: -0.23
Vega: 0.224
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $380

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:02.761 UTC
Last: $2.19
Breakeven: $377.81
Implied vol: 21.7%
Delta: -0.289 ≈29% ITM
Gamma: 0.023
Theta: -0.216
Vega: 0.23
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $385 In the money

Daily-bar session: Mar 6, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $24.00
Breakeven: $409.00
Implied vol: 19.3%
Delta: 0.591 ≈59% ITM
Gamma: 0.03
Theta: -0.251
Vega: 0.261
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $385

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $3.02
Breakeven: $381.98
Implied vol: 20%
Delta: -0.412 ≈41% ITM
Gamma: 0.029
Theta: -0.221
Vega: 0.262
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $390

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $6.70
Breakeven: $396.70
Implied vol: 18.9%
Delta: 0.437 ≈44% ITM
Gamma: 0.031
Theta: -0.244
Vega: 0.265
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $390 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $5.10
Breakeven: $384.90
Implied vol: 19.6%
Delta: -0.561 ≈56% ITM
Gamma: 0.03
Theta: -0.213
Vega: 0.265
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $395

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:22.588 UTC
Last: $4.54
Breakeven: $399.54
Implied vol: 19.5%
Delta: 0.298 ≈30% ITM
Gamma: 0.027
Theta: -0.218
Vega: 0.233
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.494 UTC
Last: —
Breakeven: —
Implied vol: 19.5%
Delta: -0.702 ≈70% ITM
Gamma: 0.027
Theta: -0.178
Vega: 0.233
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.123 UTC
Last: $1.45
Breakeven: $401.45
Implied vol: 21.3%
Delta: 0.206 ≈21% ITM
Gamma: 0.02
Theta: -0.193
Vega: 0.191
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: 20.8%
Delta: -0.8 ≈80% ITM
Gamma: 0.02
Theta: -0.145
Vega: 0.188
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:32.030 UTC
Last: $0.75
Breakeven: $405.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: 20%
Delta: -0.892 ≈89% ITM
Gamma: 0.014
Theta: -0.077
Vega: 0.125
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.079 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 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: 23%
Delta: -0.915 ≈92% ITM
Gamma: 0.01
Theta: -0.072
Vega: 0.104
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.150 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 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: 21.4%
Delta: -0.965 ≈96% ITM
Gamma: 0.005
Theta: -0.01
Vega: 0.052
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $1.27
Breakeven: $421.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:47.842 UTC
Last: —
Breakeven: —
Implied vol: 25.5%
Delta: -0.963 ≈96% ITM
Gamma: 0.005
Theta: -0.023
Vega: 0.055
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:32.264 UTC
Last: $0.90
Breakeven: $425.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.749 UTC
Last: —
Breakeven: —
Implied vol: 29.6%
Delta: -0.961 ≈96% ITM
Gamma: 0.004
Theta: -0.036
Vega: 0.057
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $0.25
Breakeven: $430.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.266 UTC
Last: —
Breakeven: —
Implied vol: 33.6%
Delta: -0.959 ≈96% ITM
Gamma: 0.004
Theta: -0.048
Vega: 0.059
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 13:53:41.097 UTC
Last: $0.40
Breakeven: $435.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.266 UTC
Last: —
Breakeven: —
Implied vol: 36.7%
Delta: -0.962 ≈96% ITM
Gamma: 0.003
Theta: -0.051
Vega: 0.056
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 13:52:58.621 UTC
Last: $0.20
Breakeven: $440.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.266 UTC
Last: —
Breakeven: —
Implied vol: 37.7%
Delta: -0.971 ≈97% ITM
Gamma: 0.003
Theta: -0.033
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.530 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.266 UTC
Last: —
Breakeven: —
Implied vol: 44.5%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.076
Vega: 0.059
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:59:32.609 UTC
Last: $3.30
Breakeven: $453.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.537 UTC
Last: —
Breakeven: —
Implied vol: 45.6%
Delta: -0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.059
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.654 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.634 UTC
Last: —
Breakeven: —
Implied vol: 46.2%
Delta: -0.975 ≈97% ITM
Gamma: 0.002
Theta: -0.039
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Jan 20, 2026
Quote as of: 2026-09-04 19:59:32.745 UTC
Last: $7.30
Breakeven: $467.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.727 UTC
Last: —
Breakeven: —
Implied vol: 51.3%
Delta: -0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.063
Vega: 0.046
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.764 UTC
Last: —
Breakeven: —
Implied vol: 48.7%
Delta: -0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.019
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.828 UTC
Last: —
Breakeven: —
Implied vol: 58.9%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.089
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.012 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:14.489 UTC
Last: —
Breakeven: —
Implied vol: 59.5%
Delta: -0.972 ≈97% ITM
Gamma: 0.002
Theta: -0.07
Vega: 0.043
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:20.225 UTC
Last: —
Breakeven: —
Implied vol: 62.1%
Delta: -0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.072
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.183 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:30.201 UTC
Last: —
Breakeven: —
Implied vol: 60.6%
Delta: -0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.284 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.337 UTC
Last: —
Breakeven: —
Implied vol: 67.3%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.076
Vega: 0.041
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.410 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:30.510 UTC
Last: —
Breakeven: —
Implied vol: 69.9%
Delta: -0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.078
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.105 UTC
Last: —
Breakeven: —
Implied vol: 69.6%
Delta: -0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.056
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:18.348 UTC
Last: —
Breakeven: —
Implied vol: 74.9%
Delta: -0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.082
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.164 UTC
Last: —
Breakeven: —
Implied vol: 75.9%
Delta: -0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.072
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $515

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $515 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:16.400 UTC
Last: —
Breakeven: —
Implied vol: 82.2%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.109
Vega: 0.043
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.204 UTC
Last: —
Breakeven: —
Implied vol: 79.2%
Delta: -0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.063
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $525

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $525 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.221 UTC
Last: —
Breakeven: —
Implied vol: 87%
Delta: -0.973 ≈97% ITM
Gamma: 0.001
Theta: -0.113
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

VCR · VANGUARD CONSUMER DISCRETIONARY INDEX FUND ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain