VOO Options Chain — VANGUARD 500 INDEX FUND ETF

Calls		Puts
—	—	—	—	$251.30	$254.70	—	—	$0.00	$2.15	—	—	—	—
Call · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$246.30	$249.70	$247.82	—	$0.00	$2.15	—	—	—	—
Call · $460 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.853 UTC Last $247.82 Breakeven $707.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $460 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$241.30	$244.70	$242.90	—	$0.00	$2.15	—	—	—	—
Call · $465 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.842 UTC Last $242.90 Breakeven $707.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $465 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$236.90	$239.70	$238.02	—	$0.00	$2.15	—	—	—	—
Call · $470 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $238.02 Breakeven $708.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $470 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$232.00	$234.70	$233.10	—	$0.00	$2.15	—	—	—	—
Call · $475 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $233.10 Breakeven $708.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $475 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$226.50	$229.70	—	—	$0.00	$2.15	—	—	—	—
Call · $480 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$221.40	$224.70	—	—	$0.00	$1.55	—	—	—	—
Call · $485 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$216.40	$219.70	$219.37	—	$0.00	$2.15	—	—	—	—
Call · $490 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.853 UTC Last $219.37 Breakeven $709.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $490 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$211.40	$214.70	$213.17	—	$0.00	$2.15	—	—	—	—
Call · $495 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.838 UTC Last $213.17 Breakeven $708.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $495 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	—	—	$206.60	$209.70	$208.25	$0.30	$0.00	$0.60	—	—	2	—
Call · $500 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.712 UTC Last $208.25 Breakeven $708.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.800 UTC Last $0.30 Breakeven $499.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$201.70	$204.70	$203.65	$0.39	$0.00	$0.25	—	—	5	7
Call · $505 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $203.65 Breakeven $708.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.39 Breakeven $504.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	11	—	—	$196.60	$199.70	$198.17	$0.44	$0.00	$0.65	—	—	13	13
Call · $510 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.711 UTC Last $198.17 Breakeven $708.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $0.44 Breakeven $509.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	15	—	—	$191.70	$194.80	$193.25	$0.61	$0.00	$0.75	—	—	100	100
Call · $515 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.811 UTC Last $193.25 Breakeven $708.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $515 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.61 Breakeven $514.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
—	5	—	—	$186.80	$190.20	$187.90	$0.54	$0.00	$2.15	—	—	6	6
Call · $520 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $187.90 Breakeven $707.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $520 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $0.54 Breakeven $519.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$181.80	$184.80	$182.98	$0.10	$0.00	$2.15	—	—	108	54
Call · $525 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $182.98 Breakeven $707.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $525 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $0.10 Breakeven $524.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$176.70	$179.80	—	$0.22	$0.00	$2.15	—	—	1	26
Call · $530 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $530 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $0.22 Breakeven $529.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$171.80	$174.80	$172.78	—	$0.00	$2.15	—	—	—	—
Call · $535 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $172.78 Breakeven $707.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $535 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$166.40	$169.80	$167.86	$0.34	$0.00	$2.15	—	—	10	26
Call · $540 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $167.86 Breakeven $707.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $540 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $0.34 Breakeven $539.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$161.40	$164.80	$163.00	$0.10	$0.00	$2.15	—	—	166	83
Call · $545 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.842 UTC Last $163.00 Breakeven $708.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $545 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.801 UTC Last $0.10 Breakeven $544.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this put
—	4	73.2%	0.997	$157.00	$159.80	$158.38	$0.20	$0.00	$2.15	—	—	1	597
Call · $550 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.720 UTC Last $158.38 Breakeven $708.38 Implied vol 73.2% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.105 Vega 0.008 Open interest — OI effective date — Model this call Put · $550 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.800 UTC Last $0.20 Breakeven $549.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 597 OI effective date Sep 3, 2026 Model this put
—	3	75.2%	0.995	$152.10	$154.80	$153.46	—	$0.00	$1.90	—	—	—	—
Call · $555 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $153.46 Breakeven $708.46 Implied vol 75.2% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.136 Vega 0.013 Open interest — OI effective date — Model this call Put · $555 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	26	75.8%	0.993	$147.20	$149.80	$148.26	—	$0.00	$1.15	—	—	—	—
Call · $560 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $148.26 Breakeven $708.26 Implied vol 75.8% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.164 Vega 0.017 Open interest — OI effective date — Model this call Put · $560 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	26	75.6%	0.991	$142.30	$144.80	$143.34	$0.25	$0.00	$2.15	—	—	2	2
Call · $565 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $143.34 Breakeven $708.34 Implied vol 75.6% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.189 Vega 0.021 Open interest — OI effective date — Model this call Put · $565 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $0.25 Breakeven $564.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$136.40	$139.80	—	$0.30	$0.00	$1.85	—	—	1	203
Call · $570 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $570 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $0.30 Breakeven $569.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$131.40	$134.80	$132.70	$0.45	$0.00	$2.15	—	—	200	200
Call · $575 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.842 UTC Last $132.70 Breakeven $707.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $575 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $0.45 Breakeven $574.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$126.70	$129.80	$127.78	$0.05	$0.00	$2.15	—	—	1	1
Call · $580 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $127.78 Breakeven $707.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $580 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.05 Breakeven $579.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$121.80	$124.80	$121.06	$0.30	$0.00	$2.15	—	—	1	1
Call · $585 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $121.06 Breakeven $706.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $585 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.30 Breakeven $584.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$116.40	$119.60	—	—	$0.00	$2.15	—	—	—	—
Call · $590 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $590 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$111.40	$114.90	—	—	$0.00	$2.15	—	—	—	—
Call · $595 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $595 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$106.40	$110.20	—	$0.14	$0.00	$2.15	—	—	1	1
Call · $600 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $600 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.14 Breakeven $599.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	7	—	—	$101.40	$104.90	$99.20	$0.40	$0.00	$1.55	—	—	1	2
Call · $605 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $99.20 Breakeven $704.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $605 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $0.40 Breakeven $604.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$96.40	$99.80	—	$0.42	$0.00	$1.00	—	—	1	1
Call · $610 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $610 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.42 Breakeven $609.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$91.50	$94.90	—	—	$0.00	$0.85	—	—	—	—
Call · $615 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $615 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	20	—	—	$86.40	$90.00	$80.93	$0.40	$0.00	$0.75	—	—	1	5
Call · $620 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $80.93 Breakeven $700.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $620 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.847 UTC Last $0.40 Breakeven $619.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$81.50	$84.90	—	—	$0.00	$0.75	—	—	—	—
Call · $625 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $625 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	31.6%	0.998	$76.50	$80.30	$70.89	$0.40	$0.00	$0.95	—	—	1	3
Call · $630 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $70.89 Breakeven $700.89 Implied vol 31.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.076 Vega 0.005 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $630 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.40 Breakeven $629.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	29%	0.999	$71.50	$75.30	—	$0.20	$0.00	$0.75	—	—	1	6
Call · $635 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.995 UTC Last — Breakeven — Implied vol 29% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.074 Vega 0.005 Open interest — OI effective date — Model this call Put · $635 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.20 Breakeven $634.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
4	3	26.4%	0.999	$66.50	$70.30	$71.40	$0.15	$0.00	$0.75	—	—	16	21
Call · $640 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $71.40 Breakeven $711.40 Implied vol 26.4% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.072 Vega 0.004 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $640 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $0.15 Breakeven $639.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$61.50	$64.80	$63.15	$0.10	$0.00	$0.75	—	—	10	13
Call · $645 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $63.15 Breakeven $708.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $645 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.10 Breakeven $644.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$56.50	$59.90	$59.10	$0.20	$0.00	$0.75	—	—	11	15
Call · $650 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $59.10 Breakeven $709.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $650 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.20 Breakeven $649.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$51.50	$54.90	—	$0.15	$0.00	$0.75	—	—	1	33
Call · $655 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $655 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.15 Breakeven $654.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$48.90	$52.60	$42.75	$0.35	$0.00	$0.75	—	—	1	1
Call · $657.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $42.75 Breakeven $700.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $657.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.35 Breakeven $657.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$46.50	$50.00	$45.90	$0.48	$0.00	$1.00	—	—	1	24
Call · $660 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.580 UTC Last $45.90 Breakeven $705.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $660 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.48 Breakeven $659.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$44.00	$47.80	$40.43	$0.30	$0.00	$0.75	—	—	2	35
Call · $662.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $40.43 Breakeven $702.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $662.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.30 Breakeven $662.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$41.50	$45.30	—	$0.79	$0.00	$0.75	—	—	1	6
Call · $665 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $665 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $0.79 Breakeven $664.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
8	8	23.6%	0.976	$39.80	$42.40	$50.82	$1.35	$0.00	$0.75	—	—	1	18
Call · $667.5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $50.82 Breakeven $718.32 Implied vol 23.6% Delta 0.976 ≈98% ITM Gamma 0.003 Theta -0.164 Vega 0.051 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $667.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $1.35 Breakeven $666.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
1	1	18%	0.992	$37.20	$39.70	$33.99	$0.06	$0.00	$0.20	—	—	3	16
Call · $670 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $33.99 Breakeven $703.99 Implied vol 18% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.094 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $670 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $0.06 Breakeven $669.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
3	1	18.8%	0.985	$34.80	$37.20	$46.45	$0.60	$0.00	$0.25	—	—	1	7
Call · $672.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $46.45 Breakeven $718.95 Implied vol 18.8% Delta 0.985 ≈99% ITM Gamma 0.002 Theta -0.119 Vega 0.034 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $672.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.60 Breakeven $671.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
61	1	—	—	$31.60	$35.00	$39.70	$0.12	$0.00	$0.70	—	—	1	73
Call · $675 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $39.70 Breakeven $714.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $675 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.12 Breakeven $674.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this put
19	1	—	—	$29.30	$32.50	$25.00	$0.55	$0.00	$0.95	—	—	1	4
Call · $677.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $25.00 Breakeven $702.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $677.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.55 Breakeven $676.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
8	1	17.9%	0.964	$27.30	$30.00	$30.12	$0.21	$0.00	$0.50	—	—	4	43
Call · $680 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $30.12 Breakeven $710.12 Implied vol 17.9% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.172 Vega 0.072 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $680 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.21 Breakeven $679.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
33	3	15%	0.974	$24.50	$27.60	$25.58	$0.16	$0.05	$0.60	-0.048	17.6%	1	24
Call · $682.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $25.58 Breakeven $708.08 Implied vol 15% Delta 0.974 ≈97% ITM Gamma 0.004 Theta -0.134 Vega 0.054 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $682.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.16 Breakeven $682.34 Implied vol 17.6% Delta -0.048 ≈5% ITM Gamma 0.006 Theta -0.131 Vega 0.091 Open interest 24 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$21.70	$24.90	$23.50	$0.22	$0.10	$0.55	-0.052	16.2%	6	43
Call · $685 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $23.50 Breakeven $708.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $685 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.22 Breakeven $684.78 Implied vol 16.2% Delta -0.052 ≈5% ITM Gamma 0.007 Theta -0.127 Vega 0.097 Open interest 43 OI effective date Sep 3, 2026 Model this put
11	3	10.1%	0.99	$19.30	$22.60	$20.95	$0.30	$0.05	$0.70	-0.062	15.3%	3	13
Call · $687.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $20.95 Breakeven $708.45 Implied vol 10.1% Delta 0.99 ≈99% ITM Gamma 0.003 Theta -0.088 Vega 0.024 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $687.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $0.30 Breakeven $687.20 Implied vol 15.3% Delta -0.062 ≈6% ITM Gamma 0.009 Theta -0.137 Vega 0.111 Open interest 13 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$16.90	$19.60	$18.20	$0.43	$0.20	$0.50	-0.065	13.6%	19	59
Call · $690 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $18.20 Breakeven $708.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $690 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $0.43 Breakeven $689.57 Implied vol 13.6% Delta -0.065 ≈6% ITM Gamma 0.01 Theta -0.125 Vega 0.114 Open interest 59 OI effective date Sep 3, 2026 Model this put
15	1	12.4%	0.925	$15.00	$17.60	$14.65	$0.55	$0.30	$0.65	-0.086	13.1%	22	202
Call · $692.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $14.65 Breakeven $707.15 Implied vol 12.4% Delta 0.925 ≈93% ITM Gamma 0.013 Theta -0.195 Vega 0.128 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $692.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $0.55 Breakeven $691.95 Implied vol 13.1% Delta -0.086 ≈9% ITM Gamma 0.013 Theta -0.15 Vega 0.143 Open interest 202 OI effective date Sep 3, 2026 Model this put
11	1	13.3%	0.872	$12.90	$15.50	$14.70	$0.72	$0.30	$0.90	-0.111	12.3%	146	62
Call · $695 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $14.70 Breakeven $709.70 Implied vol 13.3% Delta 0.872 ≈87% ITM Gamma 0.017 Theta -0.27 Vega 0.19 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $695 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.72 Breakeven $694.28 Implied vol 12.3% Delta -0.111 ≈11% ITM Gamma 0.017 Theta -0.168 Vega 0.171 Open interest 62 OI effective date Sep 3, 2026 Model this put
6	1	13.1%	0.825	$10.70	$13.40	$13.10	$1.01	$0.55	$1.05	-0.146	11.6%	12	27
Call · $697.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $13.10 Breakeven $710.60 Implied vol 13.1% Delta 0.825 ≈83% ITM Gamma 0.022 Theta -0.312 Vega 0.234 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $697.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $1.01 Breakeven $696.49 Implied vol 11.6% Delta -0.146 ≈15% ITM Gamma 0.022 Theta -0.191 Vega 0.208 Open interest 27 OI effective date Sep 3, 2026 Model this put
107	21	11.9%	0.786	$8.50	$11.00	$9.60	$1.35	$1.10	$1.35	-0.207	11.5%	53	254
Call · $700 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.591 UTC Last $9.60 Breakeven $709.60 Implied vol 11.9% Delta 0.786 ≈79% ITM Gamma 0.027 Theta -0.316 Vega 0.264 Open interest 107 OI effective date Sep 3, 2026 Model this call Put · $700 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.35 Breakeven $698.65 Implied vol 11.5% Delta -0.207 ≈21% ITM Gamma 0.027 Theta -0.234 Vega 0.259 Open interest 254 OI effective date Sep 3, 2026 Model this put
25	6	11%	0.728	$6.60	$8.60	$8.40	$1.75	$1.35	$2.05	-0.274	11%	131	258
Call · $702.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $8.40 Breakeven $710.90 Implied vol 11% Delta 0.728 ≈73% ITM Gamma 0.033 Theta -0.325 Vega 0.301 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $702.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $1.75 Breakeven $700.75 Implied vol 11% Delta -0.274 ≈27% ITM Gamma 0.033 Theta -0.259 Vega 0.302 Open interest 258 OI effective date Sep 3, 2026 Model this put
353	85	9.9%	0.651	$4.80	$6.30	$5.99	$2.50	$2.10	$2.65	-0.359	10.7%	44	233
Call · $705 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $5.99 Breakeven $710.99 Implied vol 9.9% Delta 0.651 ≈65% ITM Gamma 0.041 Theta -0.322 Vega 0.336 Open interest 353 OI effective date Sep 3, 2026 Model this call Put · $705 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $2.50 Breakeven $702.50 Implied vol 10.7% Delta -0.359 ≈36% ITM Gamma 0.039 Theta -0.276 Vega 0.339 Open interest 233 OI effective date Sep 3, 2026 Model this put
13	19	10.3%	0.542	$4.00	$4.40	$4.10	$2.95	$2.95	$3.60	-0.458	10.3%	25	8
Call · $707.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $4.10 Breakeven $711.60 Implied vol 10.3% Delta 0.542 ≈54% ITM Gamma 0.043 Theta -0.346 Vega 0.36 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $707.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $2.95 Breakeven $704.55 Implied vol 10.3% Delta -0.458 ≈46% ITM Gamma 0.043 Theta -0.276 Vega 0.36 Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $708.01
503	39	8.8%	0.424	$1.90	$3.00	$2.81	$4.60	$3.50	$4.80	-0.573	9.1%	48	10
Call · $710 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $2.81 Breakeven $712.81 Implied vol 8.8% Delta 0.424 ≈42% ITM Gamma 0.049 Theta -0.289 Vega 0.356 Open interest 503 OI effective date Sep 3, 2026 Model this call Put · $710 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $4.60 Breakeven $705.40 Implied vol 9.1% Delta -0.573 ≈57% ITM Gamma 0.047 Theta -0.23 Vega 0.356 Open interest 10 OI effective date Sep 3, 2026 Model this put
259	53	9.6%	0.323	$1.60	$2.05	$1.85	$6.00	$5.30	$6.30	-0.682	9.3%	8	9
Call · $712.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $1.85 Breakeven $714.35 Implied vol 9.6% Delta 0.323 ≈32% ITM Gamma 0.041 Theta -0.283 Vega 0.326 Open interest 259 OI effective date Sep 3, 2026 Model this call Put · $712.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $6.00 Breakeven $706.50 Implied vol 9.3% Delta -0.682 ≈68% ITM Gamma 0.042 Theta -0.203 Vega 0.324 Open interest 9 OI effective date Sep 3, 2026 Model this put
135	179	9.2%	0.22	$0.90	$1.20	$1.05	$12.00	$7.00	$8.70	-0.76	10.1%	10	11
Call · $715 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $1.05 Breakeven $716.05 Implied vol 9.2% Delta 0.22 ≈22% ITM Gamma 0.035 Theta -0.222 Vega 0.269 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $715 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $12.00 Breakeven $703.00 Implied vol 10.1% Delta -0.76 ≈76% ITM Gamma 0.034 Theta -0.183 Vega 0.282 Open interest 11 OI effective date Sep 3, 2026 Model this put
240	29	9.2%	0.142	$0.45	$0.75	$0.58	$9.70	$8.70	$10.60	-0.86	9.1%	6	1
Call · $717.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $0.58 Breakeven $718.08 Implied vol 9.2% Delta 0.142 ≈14% ITM Gamma 0.027 Theta -0.166 Vega 0.204 Open interest 240 OI effective date Sep 3, 2026 Model this call Put · $717.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $9.70 Breakeven $707.80 Implied vol 9.1% Delta -0.86 ≈86% ITM Gamma 0.027 Theta -0.092 Vega 0.202 Open interest 1 OI effective date Sep 3, 2026 Model this put
113	40	9.4%	0.089	$0.25	$0.45	$0.31	$16.99	$10.70	$13.30	-0.897	9.9%	2	—
Call · $720 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.31 Breakeven $720.31 Implied vol 9.4% Delta 0.089 ≈9% ITM Gamma 0.019 Theta -0.121 Vega 0.147 Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $720 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $16.99 Breakeven $703.01 Implied vol 9.9% Delta -0.897 ≈90% ITM Gamma 0.02 Theta -0.07 Vega 0.163 Open interest — OI effective date — Model this put
92	171	9.5%	0.055	$0.10	$0.30	$0.20	$17.20	$13.10	$15.60	-0.93	10.4%	1	—
Call · $722.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.854 UTC Last $0.20 Breakeven $722.70 Implied vol 9.5% Delta 0.055 ≈5% ITM Gamma 0.013 Theta -0.084 Vega 0.101 Open interest 92 OI effective date Sep 3, 2026 Model this call Put · $722.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $17.20 Breakeven $705.30 Implied vol 10.4% Delta -0.93 ≈93% ITM Gamma 0.014 Theta -0.039 Vega 0.122 Open interest — OI effective date — Model this put
41	3	—	—	$0.00	$0.65	$0.33	—	$15.60	$19.00	-0.886	14.8%	—	—
Call · $725 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $0.33 Breakeven $725.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $725 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.903 UTC Last — Breakeven — Implied vol 14.8% Delta -0.886 ≈89% ITM Gamma 0.014 Theta -0.153 Vega 0.175 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.40	$0.25	$24.80	$18.10	$20.90	-0.924	14.4%	1	—
Call · $727.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $0.25 Breakeven $727.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $727.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $24.80 Breakeven $702.70 Implied vol 14.4% Delta -0.924 ≈92% ITM Gamma 0.011 Theta -0.089 Vega 0.13 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.10	$0.05	—	$21.30	$23.20	-0.906	17.6%	—	—
Call · $730 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.05 Breakeven $730.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.545 UTC Last — Breakeven — Implied vol 17.6% Delta -0.906 ≈91% ITM Gamma 0.011 Theta -0.157 Vega 0.152 Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.95	$0.30	—	$22.70	$26.50	-0.925	18%	—	—
Call · $732.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.853 UTC Last $0.30 Breakeven $732.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $732.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.903 UTC Last — Breakeven — Implied vol 18% Delta -0.925 ≈92% ITM Gamma 0.009 Theta -0.126 Vega 0.129 Open interest — OI effective date — Model this put
29	5	—	—	$0.00	$0.75	$0.05	$26.65	$25.20	$29.00	-0.929	19.4%	2	—
Call · $735 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.05 Breakeven $735.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $735 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $26.65 Breakeven $708.35 Implied vol 19.4% Delta -0.929 ≈93% ITM Gamma 0.008 Theta -0.131 Vega 0.123 Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$0.80	$0.37	—	$27.70	$30.70	-0.973	16.2%	—	—
Call · $737.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.848 UTC Last $0.37 Breakeven $737.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $737.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.975 UTC Last — Breakeven — Implied vol 16.2% Delta -0.973 ≈97% ITM Gamma 0.004 Theta -0.005 Vega 0.056 Open interest — OI effective date — Model this put
30	4	—	—	$0.00	$0.60	$0.30	—	$30.20	$33.90	-0.94	21.7%	—	—
Call · $740 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $0.30 Breakeven $740.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.828 UTC Last — Breakeven — Implied vol 21.7% Delta -0.94 ≈94% ITM Gamma 0.006 Theta -0.125 Vega 0.108 Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.15	$0.15	—	$35.70	$38.20	-0.953	23.2%	—	—
Call · $745 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $0.15 Breakeven $745.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $745 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.545 UTC Last — Breakeven — Implied vol 23.2% Delta -0.953 ≈95% ITM Gamma 0.005 Theta -0.101 Vega 0.089 Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$0.80	$0.08	—	$40.20	$43.90	-0.95	26.8%	—	—
Call · $750 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.08 Breakeven $750.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.902 UTC Last — Breakeven — Implied vol 26.8% Delta -0.95 ≈95% ITM Gamma 0.004 Theta -0.14 Vega 0.094 Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$0.75	$0.55	—	$45.20	$48.90	-0.953	29.3%	—	—
Call · $755 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.55 Breakeven $755.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $755 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.903 UTC Last — Breakeven — Implied vol 29.3% Delta -0.953 ≈95% ITM Gamma 0.004 Theta -0.146 Vega 0.089 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.05	$0.03	—	$50.20	$53.80	-0.959	31.2%	—	—
Call · $760 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:50:27.687 UTC Last $0.03 Breakeven $760.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $760 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.904 UTC Last — Breakeven — Implied vol 31.2% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.135 Vega 0.08 Open interest — OI effective date — Model this put

Call · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.853 UTC
Last: $247.82
Breakeven: $707.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $460

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.842 UTC
Last: $242.90
Breakeven: $707.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $465

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.930 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $238.02
Breakeven: $708.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.635 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $475 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $233.10
Breakeven: $708.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $475

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.652 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.853 UTC
Last: $219.37
Breakeven: $709.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $490

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.652 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $495 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.838 UTC
Last: $213.17
Breakeven: $708.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $495

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.712 UTC
Last: $208.25
Breakeven: $708.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $500

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.800 UTC
Last: $0.30
Breakeven: $499.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.841 UTC
Last: $203.65
Breakeven: $708.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $0.39
Breakeven: $504.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $510 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.711 UTC
Last: $198.17
Breakeven: $708.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $0.44
Breakeven: $509.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.811 UTC
Last: $193.25
Breakeven: $708.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $515

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.61
Breakeven: $514.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $520 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $187.90
Breakeven: $707.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $520

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.822 UTC
Last: $0.54
Breakeven: $519.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $525 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.841 UTC
Last: $182.98
Breakeven: $707.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $525

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.822 UTC
Last: $0.10
Breakeven: $524.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $530 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.866 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $530

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.822 UTC
Last: $0.22
Breakeven: $529.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $535 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: $172.78
Breakeven: $707.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $535

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $540 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.841 UTC
Last: $167.86
Breakeven: $707.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $540

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $0.34
Breakeven: $539.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $545 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.842 UTC
Last: $163.00
Breakeven: $708.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $545

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.801 UTC
Last: $0.10
Breakeven: $544.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $550 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.720 UTC
Last: $158.38
Breakeven: $708.38
Implied vol: 73.2%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.105
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $550

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.800 UTC
Last: $0.20
Breakeven: $549.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 597
OI effective date: Sep 3, 2026

Model this put

Call · $555 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $153.46
Breakeven: $708.46
Implied vol: 75.2%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.136
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $555

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $560 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $148.26
Breakeven: $708.26
Implied vol: 75.8%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.164
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $560

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $565 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $143.34
Breakeven: $708.34
Implied vol: 75.6%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.189
Vega: 0.021
Open interest: —
OI effective date: —

Model this call

Put · $565

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.916 UTC
Last: $0.25
Breakeven: $564.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $570 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.868 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $570

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.822 UTC
Last: $0.30
Breakeven: $569.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 203
OI effective date: Sep 3, 2026

Model this put

Call · $575 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.842 UTC
Last: $132.70
Breakeven: $707.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $575

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $0.45
Breakeven: $574.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 3, 2026

Model this put

Call · $580 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $127.78
Breakeven: $707.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $580

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.05
Breakeven: $579.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $585 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $121.06
Breakeven: $706.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $585

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $0.30
Breakeven: $584.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $590 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $590

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $595

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.848 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $600

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: $0.14
Breakeven: $599.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $605 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $99.20
Breakeven: $704.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $605

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $0.40
Breakeven: $604.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $610

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $0.42
Breakeven: $609.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $615

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $80.93
Breakeven: $700.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $620

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.847 UTC
Last: $0.40
Breakeven: $619.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $625 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $625

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $70.89
Breakeven: $700.89
Implied vol: 31.6%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.076
Vega: 0.005
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $630

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $0.40
Breakeven: $629.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $635 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: 29%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.074
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $635

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $0.20
Breakeven: $634.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $640 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: $71.40
Breakeven: $711.40
Implied vol: 26.4%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.072
Vega: 0.004
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $640

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: $0.15
Breakeven: $639.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $645 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.841 UTC
Last: $63.15
Breakeven: $708.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $645

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $0.10
Breakeven: $644.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $650 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: $59.10
Breakeven: $709.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $650

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.20
Breakeven: $649.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $655 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $655

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $0.15
Breakeven: $654.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $657.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $42.75
Breakeven: $700.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $657.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: $0.35
Breakeven: $657.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $660 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: $45.90
Breakeven: $705.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $660

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: $0.48
Breakeven: $659.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $662.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $40.43
Breakeven: $702.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $662.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.831 UTC
Last: $0.30
Breakeven: $662.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $665 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $665

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $0.79
Breakeven: $664.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $667.5 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $50.82
Breakeven: $718.32
Implied vol: 23.6%
Delta: 0.976 ≈98% ITM
Gamma: 0.003
Theta: -0.164
Vega: 0.051
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $667.5

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $1.35
Breakeven: $666.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $670 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $33.99
Breakeven: $703.99
Implied vol: 18%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.019
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $670

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $0.06
Breakeven: $669.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $672.5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $46.45
Breakeven: $718.95
Implied vol: 18.8%
Delta: 0.985 ≈99% ITM
Gamma: 0.002
Theta: -0.119
Vega: 0.034
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $672.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.831 UTC
Last: $0.60
Breakeven: $671.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $675 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $39.70
Breakeven: $714.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $675

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $0.12
Breakeven: $674.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 3, 2026

Model this put

Call · $677.5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.868 UTC
Last: $25.00
Breakeven: $702.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $677.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: $0.55
Breakeven: $676.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $680 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $30.12
Breakeven: $710.12
Implied vol: 17.9%
Delta: 0.964 ≈96% ITM
Gamma: 0.005
Theta: -0.172
Vega: 0.072
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $680

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.831 UTC
Last: $0.21
Breakeven: $679.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $682.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $25.58
Breakeven: $708.08
Implied vol: 15%
Delta: 0.974 ≈97% ITM
Gamma: 0.004
Theta: -0.134
Vega: 0.054
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $682.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.831 UTC
Last: $0.16
Breakeven: $682.34
Implied vol: 17.6%
Delta: -0.048 ≈5% ITM
Gamma: 0.006
Theta: -0.131
Vega: 0.091
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $685 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: $23.50
Breakeven: $708.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $685

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.22
Breakeven: $684.78
Implied vol: 16.2%
Delta: -0.052 ≈5% ITM
Gamma: 0.007
Theta: -0.127
Vega: 0.097
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $687.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $20.95
Breakeven: $708.45
Implied vol: 10.1%
Delta: 0.99 ≈99% ITM
Gamma: 0.003
Theta: -0.088
Vega: 0.024
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $687.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.829 UTC
Last: $0.30
Breakeven: $687.20
Implied vol: 15.3%
Delta: -0.062 ≈6% ITM
Gamma: 0.009
Theta: -0.137
Vega: 0.111
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $690 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.930 UTC
Last: $18.20
Breakeven: $708.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $690

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $0.43
Breakeven: $689.57
Implied vol: 13.6%
Delta: -0.065 ≈6% ITM
Gamma: 0.01
Theta: -0.125
Vega: 0.114
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $692.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: $14.65
Breakeven: $707.15
Implied vol: 12.4%
Delta: 0.925 ≈93% ITM
Gamma: 0.013
Theta: -0.195
Vega: 0.128
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $692.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.828 UTC
Last: $0.55
Breakeven: $691.95
Implied vol: 13.1%
Delta: -0.086 ≈9% ITM
Gamma: 0.013
Theta: -0.15
Vega: 0.143
Open interest: 202
OI effective date: Sep 3, 2026

Model this put

Call · $695 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $14.70
Breakeven: $709.70
Implied vol: 13.3%
Delta: 0.872 ≈87% ITM
Gamma: 0.017
Theta: -0.27
Vega: 0.19
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $695

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.72
Breakeven: $694.28
Implied vol: 12.3%
Delta: -0.111 ≈11% ITM
Gamma: 0.017
Theta: -0.168
Vega: 0.171
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $697.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $13.10
Breakeven: $710.60
Implied vol: 13.1%
Delta: 0.825 ≈83% ITM
Gamma: 0.022
Theta: -0.312
Vega: 0.234
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $697.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $1.01
Breakeven: $696.49
Implied vol: 11.6%
Delta: -0.146 ≈15% ITM
Gamma: 0.022
Theta: -0.191
Vega: 0.208
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $700 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.591 UTC
Last: $9.60
Breakeven: $709.60
Implied vol: 11.9%
Delta: 0.786 ≈79% ITM
Gamma: 0.027
Theta: -0.316
Vega: 0.264
Open interest: 107
OI effective date: Sep 3, 2026

Model this call

Put · $700

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.35
Breakeven: $698.65
Implied vol: 11.5%
Delta: -0.207 ≈21% ITM
Gamma: 0.027
Theta: -0.234
Vega: 0.259
Open interest: 254
OI effective date: Sep 3, 2026

Model this put

Call · $702.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $8.40
Breakeven: $710.90
Implied vol: 11%
Delta: 0.728 ≈73% ITM
Gamma: 0.033
Theta: -0.325
Vega: 0.301
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $702.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.928 UTC
Last: $1.75
Breakeven: $700.75
Implied vol: 11%
Delta: -0.274 ≈27% ITM
Gamma: 0.033
Theta: -0.259
Vega: 0.302
Open interest: 258
OI effective date: Sep 3, 2026

Model this put

Call · $705 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: $5.99
Breakeven: $710.99
Implied vol: 9.9%
Delta: 0.651 ≈65% ITM
Gamma: 0.041
Theta: -0.322
Vega: 0.336
Open interest: 353
OI effective date: Sep 3, 2026

Model this call

Put · $705

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $2.50
Breakeven: $702.50
Implied vol: 10.7%
Delta: -0.359 ≈36% ITM
Gamma: 0.039
Theta: -0.276
Vega: 0.339
Open interest: 233
OI effective date: Sep 3, 2026

Model this put

Call · $707.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $4.10
Breakeven: $711.60
Implied vol: 10.3%
Delta: 0.542 ≈54% ITM
Gamma: 0.043
Theta: -0.346
Vega: 0.36
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $707.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.875 UTC
Last: $2.95
Breakeven: $704.55
Implied vol: 10.3%
Delta: -0.458 ≈46% ITM
Gamma: 0.043
Theta: -0.276
Vega: 0.36
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $710

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.936 UTC
Last: $2.81
Breakeven: $712.81
Implied vol: 8.8%
Delta: 0.424 ≈42% ITM
Gamma: 0.049
Theta: -0.289
Vega: 0.356
Open interest: 503
OI effective date: Sep 3, 2026

Model this call

Put · $710 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $4.60
Breakeven: $705.40
Implied vol: 9.1%
Delta: -0.573 ≈57% ITM
Gamma: 0.047
Theta: -0.23
Vega: 0.356
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $712.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $1.85
Breakeven: $714.35
Implied vol: 9.6%
Delta: 0.323 ≈32% ITM
Gamma: 0.041
Theta: -0.283
Vega: 0.326
Open interest: 259
OI effective date: Sep 3, 2026

Model this call

Put · $712.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $6.00
Breakeven: $706.50
Implied vol: 9.3%
Delta: -0.682 ≈68% ITM
Gamma: 0.042
Theta: -0.203
Vega: 0.324
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $715

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $1.05
Breakeven: $716.05
Implied vol: 9.2%
Delta: 0.22 ≈22% ITM
Gamma: 0.035
Theta: -0.222
Vega: 0.269
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $715 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $12.00
Breakeven: $703.00
Implied vol: 10.1%
Delta: -0.76 ≈76% ITM
Gamma: 0.034
Theta: -0.183
Vega: 0.282
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $717.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: $0.58
Breakeven: $718.08
Implied vol: 9.2%
Delta: 0.142 ≈14% ITM
Gamma: 0.027
Theta: -0.166
Vega: 0.204
Open interest: 240
OI effective date: Sep 3, 2026

Model this call

Put · $717.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $9.70
Breakeven: $707.80
Implied vol: 9.1%
Delta: -0.86 ≈86% ITM
Gamma: 0.027
Theta: -0.092
Vega: 0.202
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $720

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.31
Breakeven: $720.31
Implied vol: 9.4%
Delta: 0.089 ≈9% ITM
Gamma: 0.019
Theta: -0.121
Vega: 0.147
Open interest: 113
OI effective date: Sep 3, 2026

Model this call

Put · $720 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $16.99
Breakeven: $703.01
Implied vol: 9.9%
Delta: -0.897 ≈90% ITM
Gamma: 0.02
Theta: -0.07
Vega: 0.163
Open interest: —
OI effective date: —

Model this put

Call · $722.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.854 UTC
Last: $0.20
Breakeven: $722.70
Implied vol: 9.5%
Delta: 0.055 ≈5% ITM
Gamma: 0.013
Theta: -0.084
Vega: 0.101
Open interest: 92
OI effective date: Sep 3, 2026

Model this call

Put · $722.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $17.20
Breakeven: $705.30
Implied vol: 10.4%
Delta: -0.93 ≈93% ITM
Gamma: 0.014
Theta: -0.039
Vega: 0.122
Open interest: —
OI effective date: —

Model this put

Call · $725

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $0.33
Breakeven: $725.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $725 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: 14.8%
Delta: -0.886 ≈89% ITM
Gamma: 0.014
Theta: -0.153
Vega: 0.175
Open interest: —
OI effective date: —

Model this put

Call · $727.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $0.25
Breakeven: $727.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $727.5 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: $24.80
Breakeven: $702.70
Implied vol: 14.4%
Delta: -0.924 ≈92% ITM
Gamma: 0.011
Theta: -0.089
Vega: 0.13
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: $0.05
Breakeven: $730.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.545 UTC
Last: —
Breakeven: —
Implied vol: 17.6%
Delta: -0.906 ≈91% ITM
Gamma: 0.011
Theta: -0.157
Vega: 0.152
Open interest: —
OI effective date: —

Model this put

Call · $732.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.853 UTC
Last: $0.30
Breakeven: $732.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $732.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: 18%
Delta: -0.925 ≈92% ITM
Gamma: 0.009
Theta: -0.126
Vega: 0.129
Open interest: —
OI effective date: —

Model this put

Call · $735

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $0.05
Breakeven: $735.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $735 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: $26.65
Breakeven: $708.35
Implied vol: 19.4%
Delta: -0.929 ≈93% ITM
Gamma: 0.008
Theta: -0.131
Vega: 0.123
Open interest: —
OI effective date: —

Model this put

Call · $737.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.848 UTC
Last: $0.37
Breakeven: $737.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $737.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: —
Breakeven: —
Implied vol: 16.2%
Delta: -0.973 ≈97% ITM
Gamma: 0.004
Theta: -0.005
Vega: 0.056
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: $0.30
Breakeven: $740.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: 21.7%
Delta: -0.94 ≈94% ITM
Gamma: 0.006
Theta: -0.125
Vega: 0.108
Open interest: —
OI effective date: —

Model this put

Call · $745

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: $0.15
Breakeven: $745.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $745 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.545 UTC
Last: —
Breakeven: —
Implied vol: 23.2%
Delta: -0.953 ≈95% ITM
Gamma: 0.005
Theta: -0.101
Vega: 0.089
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $0.08
Breakeven: $750.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: 26.8%
Delta: -0.95 ≈95% ITM
Gamma: 0.004
Theta: -0.14
Vega: 0.094
Open interest: —
OI effective date: —

Model this put

Call · $755

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $0.55
Breakeven: $755.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $755 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: 29.3%
Delta: -0.953 ≈95% ITM
Gamma: 0.004
Theta: -0.146
Vega: 0.089
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:50:27.687 UTC
Last: $0.03
Breakeven: $760.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.904 UTC
Last: —
Breakeven: —
Implied vol: 31.2%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.135
Vega: 0.08
Open interest: —
OI effective date: —

Model this put

VOO · VANGUARD 500 INDEX FUND ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain