VDE Options Chain — VANGUARD ENERGY INDEX FUND ETF

Calls		Puts
2	1	—	—	$89.30	$91.60	$82.40	$0.20	$0.00	$0.75	—	—	3	4
Call · $90 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:57.202 UTC Last $82.40 Breakeven $172.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:17.492 UTC Last $0.20 Breakeven $89.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$84.30	$86.90	—	—	$0.00	$1.75	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:30.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.30	$81.80	—	—	$0.00	$0.60	—	—	—	1
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$74.30	$77.10	$46.50	—	$0.00	$1.75	—	—	—	—
Call · $105 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:34.023 UTC Last $46.50 Breakeven $151.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.30	$72.10	—	—	$0.00	$1.25	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$64.30	$66.90	$27.20	—	$0.00	$0.50	—	—	—	—
Call · $115 In the money Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:55:03.303 UTC Last $27.20 Breakeven $142.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.285 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$59.30	$61.60	$31.80	$2.20	$0.00	$0.50	—	—	10	10
Call · $120 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:36.009 UTC Last $31.80 Breakeven $151.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Feb 3, 2026 Quote as of 2026-09-04 19:59:58.337 UTC Last $2.20 Breakeven $117.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$56.30	$58.80	$38.09	$0.05	$0.00	$1.75	—	—	1	1
Call · $123 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:55:03.272 UTC Last $38.09 Breakeven $161.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $123 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:18.736 UTC Last $0.05 Breakeven $122.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$55.30	$58.00	—	$0.87	$0.00	$0.50	—	—	2	2
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.87 Breakeven $123.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$54.30	$56.90	—	$1.60	$0.00	$1.75	—	—	1	1
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:19.446 UTC Last $1.60 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$53.30	$56.00	—	$0.33	$0.00	$0.50	—	—	2	2
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.33 Breakeven $125.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$52.30	$54.60	$38.85	$0.40	$0.00	$0.50	—	—	2	2
Call · $127 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:34.498 UTC Last $38.85 Breakeven $165.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:46.276 UTC Last $0.40 Breakeven $126.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
28	18	—	—	$51.30	$53.90	$55.00	$0.55	$0.00	$1.75	—	—	2	1
Call · $128 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:17.584 UTC Last $55.00 Breakeven $183.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.55 Breakeven $127.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
14	11	—	—	$50.30	$52.70	$55.50	$0.75	$0.00	$1.75	—	—	2	1
Call · $129 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:33.683 UTC Last $55.50 Breakeven $184.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $129 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.75 Breakeven $128.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$49.30	$52.00	$26.40	$1.00	$0.00	$0.50	—	—	2	2
Call · $130 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:13.770 UTC Last $26.40 Breakeven $156.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $1.00 Breakeven $129.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$48.30	$51.10	$32.31	$2.05	$0.00	$1.50	—	—	2	1
Call · $131 In the money Daily-bar session Mar 2, 2026 Quote as of 2026-09-04 19:59:33.315 UTC Last $32.31 Breakeven $163.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $131 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $2.05 Breakeven $128.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$47.20	$49.90	$51.30	$2.60	$0.00	$0.50	—	—	2	1
Call · $132 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:17.584 UTC Last $51.30 Breakeven $183.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Mar 2, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $2.60 Breakeven $129.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$46.30	$48.90	$38.37	—	$0.00	$0.50	—	—	—	—
Call · $133 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:03.164 UTC Last $38.37 Breakeven $171.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$45.30	$47.90	$32.95	—	$0.00	$0.50	—	—	—	—
Call · $134 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:03.128 UTC Last $32.95 Breakeven $166.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	2	—	—	$44.30	$46.90	$39.25	$2.06	$0.00	$0.50	—	—	1	1
Call · $135 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:03.128 UTC Last $39.25 Breakeven $174.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $2.06 Breakeven $132.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$43.30	$45.90	$38.18	$0.33	$0.00	$0.50	—	—	3	5
Call · $136 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:03.128 UTC Last $38.18 Breakeven $174.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.33 Breakeven $135.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$42.30	$45.00	$26.92	$0.33	$0.00	$0.55	—	—	3	1
Call · $137 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:56:01.460 UTC Last $26.92 Breakeven $163.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.33 Breakeven $136.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$41.30	$43.90	$28.33	$0.49	$0.00	$0.50	—	—	3	5
Call · $138 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:55:03.083 UTC Last $28.33 Breakeven $166.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.49 Breakeven $137.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$40.30	$42.90	$27.25	$0.55	$0.00	$0.55	—	—	3	10
Call · $139 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:55:03.032 UTC Last $27.25 Breakeven $166.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:32.578 UTC Last $0.55 Breakeven $138.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$39.30	$41.90	$27.92	$0.10	$0.00	$0.45	—	—	1	6
Call · $140 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:55:03.032 UTC Last $27.92 Breakeven $167.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.532 UTC Last $0.10 Breakeven $139.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$38.30	$41.00	$25.45	$4.43	$0.00	$0.55	—	—	3	—
Call · $141 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:02.967 UTC Last $25.45 Breakeven $166.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:59:32.507 UTC Last $4.43 Breakeven $136.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$37.30	$39.90	$22.15	—	$0.00	$0.50	—	—	—	—
Call · $142 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:55:02.929 UTC Last $22.15 Breakeven $164.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$36.30	$38.90	$24.21	$0.88	$0.00	$0.55	—	—	2	1
Call · $143 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:55:02.929 UTC Last $24.21 Breakeven $167.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $143 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.88 Breakeven $142.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
33	2	—	—	$34.30	$36.80	$29.15	$0.05	$0.00	$0.50	—	—	6	17
Call · $145 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:57:00.945 UTC Last $29.15 Breakeven $174.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.399 UTC Last $0.05 Breakeven $144.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
46	11	—	—	$29.30	$31.70	$32.09	$0.10	$0.00	$0.30	—	—	1	68
Call · $150 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.967 UTC Last $32.09 Breakeven $182.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.680 UTC Last $0.10 Breakeven $149.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this put
26	2	—	—	$24.70	$26.70	$25.84	$4.00	$0.00	$0.25	—	—	5	24
Call · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.121 UTC Last $25.84 Breakeven $180.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:58:44.984 UTC Last $4.00 Breakeven $151.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
754	6	41.4%	0.952	$20.40	$21.70	$21.00	$0.28	$0.00	$0.75	—	—	1	76
Call · $160 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.669 UTC Last $21.00 Breakeven $181.00 Implied vol 41.4% Delta 0.952 ≈95% ITM Gamma 0.007 Theta -0.072 Vega 0.033 Open interest 754 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:34.145 UTC Last $0.28 Breakeven $159.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this put
29	2	—	—	$14.40	$16.90	$16.36	$0.59	$0.00	$0.50	—	—	6	55
Call · $165 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:34.722 UTC Last $16.36 Breakeven $181.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $165 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.916 UTC Last $0.59 Breakeven $164.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
65	1	18%	0.971	$9.70	$12.00	$14.13	$0.88	$0.00	$0.80	—	—	2	29
Call · $170 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.669 UTC Last $14.13 Breakeven $184.13 Implied vol 18% Delta 0.971 ≈97% ITM Gamma 0.011 Theta -0.033 Vega 0.022 Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.682 UTC Last $0.88 Breakeven $169.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
118	7	22.4%	0.795	$5.60	$7.70	$8.50	$3.22	$0.55	$2.50	-0.259	29%	3	28
Call · $175 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.342 UTC Last $8.50 Breakeven $183.50 Implied vol 22.4% Delta 0.795 ≈80% ITM Gamma 0.039 Theta -0.1 Vega 0.093 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.912 UTC Last $3.22 Breakeven $171.78 Implied vol 29% Delta -0.259 ≈26% ITM Gamma 0.034 Theta -0.123 Vega 0.106 Open interest 28 OI effective date Sep 3, 2026 Model this put
110	4	23.3%	0.55	$3.10	$3.80	$3.60	$3.02	$1.85	$4.20	-0.454	26.2%	1	35
Call · $180 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.592 UTC Last $3.60 Breakeven $183.60 Implied vol 23.3% Delta 0.55 ≈55% ITM Gamma 0.052 Theta -0.135 Vega 0.13 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.265 UTC Last $3.02 Breakeven $176.98 Implied vol 26.2% Delta -0.454 ≈45% ITM Gamma 0.046 Theta -0.133 Vega 0.13 Open interest 35 OI effective date Sep 3, 2026 Model this put
Underlying $180.58
117	7	27.4%	0.331	$0.85	$2.95	$3.20	$5.00	$5.00	$6.70	-0.684	25.3%	1	24
Call · $185 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.890 UTC Last $3.20 Breakeven $188.20 Implied vol 27.4% Delta 0.331 ≈33% ITM Gamma 0.04 Theta -0.141 Vega 0.119 Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.957 UTC Last $5.00 Breakeven $180.00 Implied vol 25.3% Delta -0.684 ≈68% ITM Gamma 0.043 Theta -0.11 Vega 0.117 Open interest 24 OI effective date Sep 3, 2026 Model this put
20	2	24.9%	0.141	$0.40	$0.75	$0.60	—	$8.90	$11.30	-0.82	29.1%	—	—
Call · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:08.667 UTC Last $0.60 Breakeven $190.60 Implied vol 24.9% Delta 0.141 ≈14% ITM Gamma 0.027 Theta -0.079 Vega 0.073 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.592 UTC Last — Breakeven — Implied vol 29.1% Delta -0.82 ≈82% ITM Gamma 0.028 Theta -0.088 Vega 0.086 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.50	$0.84	—	$13.50	$16.00	-0.89	33.2%	—	—
Call · $195 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:41.092 UTC Last $0.84 Breakeven $195.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.489 UTC Last — Breakeven — Implied vol 33.2% Delta -0.89 ≈89% ITM Gamma 0.017 Theta -0.068 Vega 0.062 Open interest — OI effective date — Model this put
351	1	—	—	$0.00	$0.25	$0.51	$23.04	$18.30	$20.90	-0.923	38.1%	1	1
Call · $200 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.083 UTC Last $0.51 Breakeven $200.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:17.489 UTC Last $23.04 Breakeven $176.96 Implied vol 38.1% Delta -0.923 ≈92% ITM Gamma 0.012 Theta -0.056 Vega 0.047 Open interest 1 OI effective date Sep 3, 2026 Model this put
7	8	—	—	$0.00	$0.75	$2.70	—	$23.40	$25.90	-0.927	46.3%	—	—
Call · $205 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $2.70 Breakeven $207.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.714 UTC Last — Breakeven — Implied vol 46.3% Delta -0.927 ≈93% ITM Gamma 0.009 Theta -0.068 Vega 0.045 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.75	$0.65	—	$28.30	$30.90	-0.939	51.8%	—	—
Call · $210 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.65 Breakeven $210.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.714 UTC Last — Breakeven — Implied vol 51.8% Delta -0.939 ≈94% ITM Gamma 0.007 Theta -0.066 Vega 0.04 Open interest — OI effective date — Model this put
61	90	—	—	$0.00	$0.40	$3.30	—	$33.40	$35.90	-0.94	59.6%	—	—
Call · $215 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $3.30 Breakeven $218.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.489 UTC Last — Breakeven — Implied vol 59.6% Delta -0.94 ≈94% ITM Gamma 0.006 Theta -0.077 Vega 0.039 Open interest — OI effective date — Model this put
7	6	—	—	$0.00	$0.95	$0.64	—	$38.10	$40.90	-0.956	61.3%	—	—
Call · $220 Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.64 Breakeven $220.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.967 UTC Last — Breakeven — Implied vol 61.3% Delta -0.956 ≈96% ITM Gamma 0.005 Theta -0.056 Vega 0.03 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$1.35	—	$43.30	$45.90	-0.951	70.3%	—	—
Call · $225 Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $1.35 Breakeven $226.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.128 UTC Last — Breakeven — Implied vol 70.3% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.076 Vega 0.033 Open interest — OI effective date — Model this put
24	24	—	—	$0.00	$0.75	$0.60	—	$48.20	$50.90	-0.957	74.4%	—	—
Call · $230 Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.60 Breakeven $230.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.584 UTC Last — Breakeven — Implied vol 74.4% Delta -0.957 ≈96% ITM Gamma 0.004 Theta -0.07 Vega 0.03 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.68	—	$53.20	$55.90	-0.959	79.8%	—	—
Call · $235 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:58.285 UTC Last $0.68 Breakeven $235.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.238 UTC Last — Breakeven — Implied vol 79.8% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.073 Vega 0.029 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.05	—	$58.20	$60.90	-0.961	85.1%	—	—
Call · $240 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:17.489 UTC Last $0.05 Breakeven $240.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.272 UTC Last — Breakeven — Implied vol 85.1% Delta -0.961 ≈96% ITM Gamma 0.003 Theta -0.075 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$63.30	$65.90	—	—	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$68.20	$70.90	—	—	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.50	$0.65	—	$73.20	$75.90	—	—	—	—
Call · $255 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:58.531 UTC Last $0.65 Breakeven $255.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put