VOOG Options Chain — VANGUARD S&P 500 GROWTH INDEX FUND ETF

Calls		Puts
—	—	—	—	$44.70	$46.50	—	—	$0.00	$1.05	—	—	—	—
Call · $39.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.50	$45.70	—	—	$0.00	$1.05	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.80	$44.80	—	—	$0.00	$1.05	—	—	—	—
Call · $40.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40.83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	7	—	—	$42.00	$44.00	$41.80	—	$0.00	$1.05	—	—	—	6
Call · $41.67 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.465 UTC Last $41.80 Breakeven $83.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $41.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$41.00	$43.20	—	—	$0.00	$1.05	—	—	—	—
Call · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.30	$42.30	—	—	$0.00	$1.05	—	—	—	—
Call · $43.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.50	$41.50	—	—	$0.00	$1.05	—	—	—	—
Call · $44.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.50	$40.70	—	—	$0.00	$1.05	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.80	$39.80	—	—	$0.00	$1.05	—	—	—	—
Call · $45.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45.83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.00	$39.00	—	—	$0.00	$1.05	—	—	—	—
Call · $46.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.00	$38.20	—	—	$0.00	$1.05	—	—	—	—
Call · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.30	$37.30	—	—	$0.00	$1.05	—	—	—	—
Call · $48.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.50	$36.50	—	—	$0.00	$1.05	—	—	—	—
Call · $49.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$33.50	$35.70	$31.49	—	$0.00	$1.05	—	—	—	600
Call · $50 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:59.465 UTC Last $31.49 Breakeven $81.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 600 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$32.80	$34.80	—	—	$0.00	$1.05	—	—	—	—
Call · $50.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50.83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.00	$34.00	—	—	$0.00	$1.05	—	—	—	—
Call · $51.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.00	$33.20	—	—	$0.00	$1.05	—	—	—	6
Call · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$30.30	$32.30	—	$0.32	$0.00	$1.05	—	—	6	3
Call · $53.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53.33 Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.32 Breakeven $53.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.50	$31.50	—	—	$0.00	$1.05	—	—	—	—
Call · $54.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.50	$30.70	—	—	$0.00	$1.05	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.70	$29.90	—	—	$0.00	$1.05	—	—	—	—
Call · $55.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55.83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.00	$29.00	—	—	$0.00	$1.05	—	—	—	—
Call · $56.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.20	$28.20	—	—	$0.00	$1.05	—	—	—	—
Call · $57.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.20	$27.40	—	—	$0.00	$1.05	—	—	—	12
Call · $58.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.466 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.50	$26.50	—	$0.42	$0.00	$1.05	—	—	16	16
Call · $59.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59.17 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:18.085 UTC Last $0.42 Breakeven $58.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
6	6	79.1%	0.993	$24.10	$25.10	$22.80	$0.17	$0.00	$0.10	—	—	7	9
Call · $60 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:45.505 UTC Last $22.80 Breakeven $82.80 Implied vol 79.1% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.016 Vega 0.003 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:58:28.984 UTC Last $0.17 Breakeven $59.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	83.7%	0.988	$22.70	$24.90	—	$0.29	$0.00	$1.05	—	—	1	1
Call · $60.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol 83.7% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.023 Vega 0.005 Open interest — OI effective date — Model this call Put · $60.83 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:18.075 UTC Last $0.29 Breakeven $60.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	6	87.1%	0.981	$22.00	$24.00	$24.16	—	$0.00	$1.05	—	—	—	60
Call · $61.67 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.465 UTC Last $24.16 Breakeven $85.83 Implied vol 87.1% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.031 Vega 0.007 Open interest — OI effective date — Model this call Put · $61.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
—	—	87.6%	0.977	$21.20	$23.20	—	$0.20	$0.00	$1.05	—	—	3	417
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol 87.6% Delta 0.977 ≈98% ITM Gamma 0.004 Theta -0.037 Vega 0.009 Open interest — OI effective date — Model this call Put · $62.5 Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.20 Breakeven $62.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 417 OI effective date Sep 3, 2026 Model this put
—	—	87.4%	0.972	$20.30	$22.50	—	—	$0.00	$1.05	—	—	—	—
Call · $63.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol 87.4% Delta 0.972 ≈97% ITM Gamma 0.005 Theta -0.042 Vega 0.01 Open interest — OI effective date — Model this call Put · $63.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.1%	0.98	$19.40	$21.60	—	$0.05	$0.00	$1.05	—	—	3	—
Call · $64.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol 77.1% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.031 Vega 0.008 Open interest — OI effective date — Model this call Put · $64.17 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.05 Breakeven $64.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	2	77.5%	0.974	$18.60	$20.80	$18.00	$0.04	$0.00	$0.10	—	—	1	2
Call · $65 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:18.074 UTC Last $18.00 Breakeven $83.00 Implied vol 77.5% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.036 Vega 0.009 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:45.454 UTC Last $0.04 Breakeven $64.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
12	—	77.1%	0.969	$17.80	$20.00	—	—	$0.00	$0.75	—	—	—	6
Call · $65.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol 77.1% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.041 Vega 0.011 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $65.83 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.056 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	67.5%	0.978	$16.90	$19.10	—	$0.70	$0.00	$0.95	—	—	12	12
Call · $66.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol 67.5% Delta 0.978 ≈98% ITM Gamma 0.005 Theta -0.029 Vega 0.008 Open interest — OI effective date — Model this call Put · $66.67 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:58.417 UTC Last $0.70 Breakeven $65.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
9	2	67.7%	0.971	$16.10	$18.30	$14.00	$0.31	$0.00	$0.75	—	—	1	1
Call · $67.5 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:31.431 UTC Last $14.00 Breakeven $81.50 Implied vol 67.7% Delta 0.971 ≈97% ITM Gamma 0.006 Theta -0.035 Vega 0.01 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $67.5 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:08.053 UTC Last $0.31 Breakeven $67.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
30	—	67.2%	0.965	$15.30	$17.50	—	$1.05	$0.00	$1.05	—	—	6	6
Call · $68.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.465 UTC Last — Breakeven — Implied vol 67.2% Delta 0.965 ≈97% ITM Gamma 0.008 Theta -0.04 Vega 0.012 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $68.33 Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $1.05 Breakeven $67.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
12	18	58.2%	0.975	$14.40	$16.60	$10.15	—	$0.00	$0.95	—	—	—	12
Call · $69.17 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:18.074 UTC Last $10.15 Breakeven $79.32 Implied vol 58.2% Delta 0.975 ≈98% ITM Gamma 0.007 Theta -0.028 Vega 0.009 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $69.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
61	6	58.1%	0.968	$13.60	$15.80	$13.50	$0.10	$0.00	$1.05	—	—	6	12
Call · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:18.074 UTC Last $13.50 Breakeven $83.50 Implied vol 58.1% Delta 0.968 ≈97% ITM Gamma 0.008 Theta -0.033 Vega 0.011 Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.10 Breakeven $69.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
206	6	57.4%	0.961	$12.80	$15.00	$14.30	$2.00	$0.00	$0.95	—	—	1	61
Call · $70.83 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:18.074 UTC Last $14.30 Breakeven $85.13 Implied vol 57.4% Delta 0.961 ≈96% ITM Gamma 0.01 Theta -0.038 Vega 0.013 Open interest 206 OI effective date Sep 3, 2026 Model this call Put · $70.83 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:57:13.116 UTC Last $2.00 Breakeven $68.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this put
162	6	49.1%	0.972	$12.00	$14.00	$10.30	—	$0.00	$1.05	—	—	—	12
Call · $71.67 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:18.074 UTC Last $10.30 Breakeven $81.97 Implied vol 49.1% Delta 0.972 ≈97% ITM Gamma 0.009 Theta -0.027 Vega 0.01 Open interest 162 OI effective date Sep 3, 2026 Model this call Put · $71.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	48.8%	0.963	$11.10	$13.30	—	—	$0.00	$1.05	—	—	—	66
Call · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.074 UTC Last — Breakeven — Implied vol 48.8% Delta 0.963 ≈96% ITM Gamma 0.011 Theta -0.032 Vega 0.012 Open interest — OI effective date — Model this call Put · $72.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
232	5	—	—	$10.70	$11.80	$10.90	$0.93	$0.00	$0.05	—	—	3	12
Call · $73.33 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:03.429 UTC Last $10.90 Breakeven $84.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 232 OI effective date Sep 3, 2026 Model this call Put · $73.33 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:13.414 UTC Last $0.93 Breakeven $72.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
24	6	49.8%	0.933	$9.90	$11.40	$8.53	—	$0.00	$1.05	—	—	—	6
Call · $74.17 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:59.514 UTC Last $8.53 Breakeven $82.70 Implied vol 49.8% Delta 0.933 ≈93% ITM Gamma 0.017 Theta -0.048 Vega 0.02 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $74.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
47	1	47.9%	0.924	$9.10	$10.60	$8.73	$0.05	$0.00	$0.20	—	—	1	22
Call · $75 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.514 UTC Last $8.73 Breakeven $83.73 Implied vol 47.9% Delta 0.924 ≈92% ITM Gamma 0.02 Theta -0.051 Vega 0.022 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:12.860 UTC Last $0.05 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
188	3	—	—	$7.60	$9.80	$9.75	$0.24	$0.00	$0.75	—	—	1	151
Call · $75.83 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:38.500 UTC Last $9.75 Breakeven $85.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 3, 2026 Model this call Put · $75.83 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:08.054 UTC Last $0.24 Breakeven $75.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 3, 2026 Model this put
254	6	—	—	$6.70	$8.90	$7.41	$1.30	$0.00	$0.75	—	—	1	29
Call · $76.67 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $7.41 Breakeven $84.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 254 OI effective date Sep 3, 2026 Model this call Put · $76.67 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:08.055 UTC Last $1.30 Breakeven $75.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
36	2	—	—	$5.90	$8.10	$6.40	$0.70	$0.00	$1.10	—	—	3	1
Call · $77.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:18.074 UTC Last $6.40 Breakeven $83.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $77.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.70 Breakeven $76.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
27	48	—	—	$5.10	$7.30	$5.88	$0.48	$0.00	$0.95	—	—	38	22
Call · $78.33 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.514 UTC Last $5.88 Breakeven $84.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $78.33 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:58.466 UTC Last $0.48 Breakeven $77.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
9	3	27.6%	0.912	$4.90	$6.30	$4.13	$0.55	$0.00	$1.10	—	—	9	5
Call · $79.17 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $4.13 Breakeven $83.30 Implied vol 27.6% Delta 0.912 ≈91% ITM Gamma 0.038 Theta -0.035 Vega 0.025 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $79.17 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.55 Breakeven $78.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
52	2	—	—	$3.50	$5.30	$4.50	$0.13	$0.05	$0.40	-0.114	26.1%	12	232
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $4.50 Breakeven $84.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.466 UTC Last $0.13 Breakeven $79.87 Implied vol 26.1% Delta -0.114 ≈11% ITM Gamma 0.048 Theta -0.031 Vega 0.03 Open interest 232 OI effective date Sep 3, 2026 Model this put
76	22	11.4%	0.987	$2.75	$4.80	$3.76	$0.65	$0.00	$0.75	—	—	3	16
Call · $80.83 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $3.76 Breakeven $84.59 Implied vol 11.4% Delta 0.987 ≈99% ITM Gamma 0.019 Theta -0.01 Vega 0.005 Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $80.83 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:02.137 UTC Last $0.65 Breakeven $80.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
23	6	10.7%	0.966	$2.00	$3.90	$2.54	$0.15	$0.00	$1.25	—	—	1	8
Call · $81.67 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $2.54 Breakeven $84.21 Implied vol 10.7% Delta 0.966 ≈97% ITM Gamma 0.046 Theta -0.013 Vega 0.012 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $81.67 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.15 Breakeven $81.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
104	6	17%	0.797	$2.05	$2.75	$2.36	$0.44	$0.10	$0.50	-0.203	17%	1	34
Call · $82.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $2.36 Breakeven $84.86 Implied vol 17% Delta 0.797 ≈80% ITM Gamma 0.108 Theta -0.037 Vega 0.043 Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $82.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.44 Breakeven $82.06 Implied vol 17% Delta -0.203 ≈20% ITM Gamma 0.108 Theta -0.029 Vega 0.043 Open interest 34 OI effective date Sep 3, 2026 Model this put
140	6	18.6%	0.679	$1.40	$2.35	$1.85	$1.60	$0.10	$0.85	-0.298	16.2%	4	14
Call · $83.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $1.85 Breakeven $85.18 Implied vol 18.6% Delta 0.679 ≈68% ITM Gamma 0.126 Theta -0.048 Vega 0.055 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $83.33 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $1.60 Breakeven $81.73 Implied vol 16.2% Delta -0.298 ≈30% ITM Gamma 0.14 Theta -0.033 Vega 0.053 Open interest 14 OI effective date Sep 3, 2026 Model this put
62	1	13.8%	0.586	$0.90	$1.25	$1.25	$0.75	$0.40	$0.95	-0.417	14.3%	1	144
Call · $84.17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $1.25 Breakeven $85.42 Implied vol 13.8% Delta 0.586 ≈59% ITM Gamma 0.184 Theta -0.039 Vega 0.06 Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $84.17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.75 Breakeven $83.42 Implied vol 14.3% Delta -0.417 ≈42% ITM Gamma 0.178 Theta -0.032 Vega 0.06 Open interest 144 OI effective date Sep 3, 2026 Model this put
Underlying $84.50
421	2	14.9%	0.436	$0.50	$0.95	$0.83	$1.07	$0.75	$1.40	-0.568	14.1%	1	16
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $0.83 Breakeven $85.83 Implied vol 14.9% Delta 0.436 ≈44% ITM Gamma 0.173 Theta -0.041 Vega 0.06 Open interest 421 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.809 UTC Last $1.07 Breakeven $83.93 Implied vol 14.1% Delta -0.568 ≈57% ITM Gamma 0.183 Theta -0.03 Vega 0.06 Open interest 16 OI effective date Sep 3, 2026 Model this put
227	4	12.9%	0.272	$0.20	$0.45	$0.35	—	$0.95	$2.20	-0.721	13.3%	—	1
Call · $85.83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.35 Breakeven $86.18 Implied vol 12.9% Delta 0.272 ≈27% ITM Gamma 0.168 Theta -0.03 Vega 0.051 Open interest 227 OI effective date Sep 3, 2026 Model this call Put · $85.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.710 UTC Last — Breakeven — Implied vol 13.3% Delta -0.721 ≈72% ITM Gamma 0.165 Theta -0.022 Vega 0.052 Open interest 1 OI effective date Sep 3, 2026 Model this put
292	2	18.6%	0.242	$0.05	$0.75	$0.25	—	$1.55	$3.50	-0.744	19.8%	—	—
Call · $86.67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.25 Breakeven $86.92 Implied vol 18.6% Delta 0.242 ≈24% ITM Gamma 0.11 Theta -0.039 Vega 0.048 Open interest 292 OI effective date Sep 3, 2026 Model this call Put · $86.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol 19.8% Delta -0.744 ≈74% ITM Gamma 0.106 Theta -0.034 Vega 0.049 Open interest — OI effective date — Model this put
76	2	—	—	$0.00	$0.25	$0.05	—	$2.20	$3.60	-0.988	8.2%	—	—
Call · $87.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:24.113 UTC Last $0.05 Breakeven $87.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.747 UTC Last — Breakeven — Implied vol 8.2% Delta -0.988 ≈99% ITM Gamma 0.024 Theta 0.007 Vega 0.005 Open interest — OI effective date — Model this put
67	9	—	—	$0.00	$0.05	$0.05	—	$3.00	$5.10	-0.832	24.2%	—	—
Call · $88.33 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:49:50.745 UTC Last $0.05 Breakeven $88.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $88.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.210 UTC Last — Breakeven — Implied vol 24.2% Delta -0.832 ≈83% ITM Gamma 0.068 Theta -0.031 Vega 0.039 Open interest — OI effective date — Model this put
2	10	—	—	$0.00	$0.75	$0.37	—	$3.70	$5.90	-0.873	24.9%	—	—
Call · $89.17 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.37 Breakeven $89.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $89.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.808 UTC Last — Breakeven — Implied vol 24.9% Delta -0.873 ≈87% ITM Gamma 0.055 Theta -0.025 Vega 0.032 Open interest — OI effective date — Model this put
422	222	—	—	$0.00	$0.05	$0.05	—	$4.70	$5.90	—	—	—	—
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $0.05 Breakeven $90.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 422 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.40	—	$5.40	$7.60	-0.882	32.3%	—	—
Call · $90.83 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.40 Breakeven $91.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $90.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.537 UTC Last — Breakeven — Implied vol 32.3% Delta -0.882 ≈88% ITM Gamma 0.04 Theta -0.033 Vega 0.03 Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$0.75	$0.30	—	$6.20	$8.40	-0.9	33.8%	—	—
Call · $91.67 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.30 Breakeven $91.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $91.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.730 UTC Last — Breakeven — Implied vol 33.8% Delta -0.9 ≈90% ITM Gamma 0.034 Theta -0.03 Vega 0.027 Open interest — OI effective date — Model this put
87	1	—	—	$0.00	$0.75	$0.40	—	$7.00	$9.30	-0.901	37.3%	—	—
Call · $92.5 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.40 Breakeven $92.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $92.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.514 UTC Last — Breakeven — Implied vol 37.3% Delta -0.901 ≈90% ITM Gamma 0.031 Theta -0.033 Vega 0.027 Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$0.75	$0.38	—	$7.90	$10.10	-0.902	40.8%	—	—
Call · $93.33 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.38 Breakeven $93.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $93.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.765 UTC Last — Breakeven — Implied vol 40.8% Delta -0.902 ≈90% ITM Gamma 0.028 Theta -0.037 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$8.70	$10.20	—	—	—	—
Call · $94.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.17	—	$9.50	$11.20	—	—	—	—
Call · $95 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $0.17 Breakeven $95.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	7	—	—	$0.00	$0.05	$0.10	—	$10.40	$12.60	-0.914	48.8%	—	—
Call · $95.83 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 13:37:02.669 UTC Last $0.10 Breakeven $95.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $95.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.537 UTC Last — Breakeven — Implied vol 48.8% Delta -0.914 ≈91% ITM Gamma 0.021 Theta -0.04 Vega 0.024 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.05	—	$14.30	$16.80	-0.95	54.6%	—	—
Call · $100 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:39.811 UTC Last $0.05 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.308 UTC Last — Breakeven — Implied vol 54.6% Delta -0.95 ≈95% ITM Gamma 0.012 Theta -0.027 Vega 0.016 Open interest — OI effective date — Model this put

Call · $39.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.464 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41.67 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: $41.80
Breakeven: $83.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $41.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $42.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.464 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.464 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: $31.49
Breakeven: $81.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $50

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 600
OI effective date: Sep 3, 2026

Model this put

Call · $50.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.464 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $53.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53.33

Daily-bar session: Apr 28, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $0.32
Breakeven: $53.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $54.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $56.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $56.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $57.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.466 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $58.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.075 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $59.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $59.17

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:18.085 UTC
Last: $0.42
Breakeven: $58.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $60 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:45.505 UTC
Last: $22.80
Breakeven: $82.80
Implied vol: 79.1%
Delta: 0.993 ≈99% ITM
Gamma: 0.002
Theta: -0.016
Vega: 0.003
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:58:28.984 UTC
Last: $0.17
Breakeven: $59.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $60.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: 83.7%
Delta: 0.988 ≈99% ITM
Gamma: 0.003
Theta: -0.023
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $60.83

Daily-bar session: May 22, 2026
Quote as of: 2026-09-04 19:59:18.075 UTC
Last: $0.29
Breakeven: $60.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $61.67 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: $24.16
Breakeven: $85.83
Implied vol: 87.1%
Delta: 0.981 ≈98% ITM
Gamma: 0.003
Theta: -0.031
Vega: 0.007
Open interest: —
OI effective date: —

Model this call

Put · $61.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this put

Call · $62.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: 87.6%
Delta: 0.977 ≈98% ITM
Gamma: 0.004
Theta: -0.037
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $62.5

Daily-bar session: May 27, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.20
Breakeven: $62.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 417
OI effective date: Sep 3, 2026

Model this put

Call · $63.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: 87.4%
Delta: 0.972 ≈97% ITM
Gamma: 0.005
Theta: -0.042
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $63.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: 77.1%
Delta: 0.98 ≈98% ITM
Gamma: 0.004
Theta: -0.031
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $64.17

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $0.05
Breakeven: $64.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: $18.00
Breakeven: $83.00
Implied vol: 77.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.036
Vega: 0.009
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $65

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:58:45.454 UTC
Last: $0.04
Breakeven: $64.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $65.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: 77.1%
Delta: 0.969 ≈97% ITM
Gamma: 0.006
Theta: -0.041
Vega: 0.011
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $65.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:08.056 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $66.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: 67.5%
Delta: 0.978 ≈98% ITM
Gamma: 0.005
Theta: -0.029
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $66.67

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:58.417 UTC
Last: $0.70
Breakeven: $65.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $67.5 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:31.431 UTC
Last: $14.00
Breakeven: $81.50
Implied vol: 67.7%
Delta: 0.971 ≈97% ITM
Gamma: 0.006
Theta: -0.035
Vega: 0.01
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $67.5

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:55:08.053 UTC
Last: $0.31
Breakeven: $67.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $68.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.465 UTC
Last: —
Breakeven: —
Implied vol: 67.2%
Delta: 0.965 ≈97% ITM
Gamma: 0.008
Theta: -0.04
Vega: 0.012
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $68.33

Daily-bar session: May 27, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $1.05
Breakeven: $67.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $69.17 In the money

Daily-bar session: Apr 29, 2026
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: $10.15
Breakeven: $79.32
Implied vol: 58.2%
Delta: 0.975 ≈98% ITM
Gamma: 0.007
Theta: -0.028
Vega: 0.009
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $69.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.427 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: $13.50
Breakeven: $83.50
Implied vol: 58.1%
Delta: 0.968 ≈97% ITM
Gamma: 0.008
Theta: -0.033
Vega: 0.011
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $0.10
Breakeven: $69.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $70.83 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: $14.30
Breakeven: $85.13
Implied vol: 57.4%
Delta: 0.961 ≈96% ITM
Gamma: 0.01
Theta: -0.038
Vega: 0.013
Open interest: 206
OI effective date: Sep 3, 2026

Model this call

Put · $70.83

Daily-bar session: May 4, 2026
Quote as of: 2026-09-04 19:57:13.116 UTC
Last: $2.00
Breakeven: $68.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $71.67 In the money

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: $10.30
Breakeven: $81.97
Implied vol: 49.1%
Delta: 0.972 ≈97% ITM
Gamma: 0.009
Theta: -0.027
Vega: 0.01
Open interest: 162
OI effective date: Sep 3, 2026

Model this call

Put · $71.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $72.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: —
Breakeven: —
Implied vol: 48.8%
Delta: 0.963 ≈96% ITM
Gamma: 0.011
Theta: -0.032
Vega: 0.012
Open interest: —
OI effective date: —

Model this call

Put · $72.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 3, 2026

Model this put

Call · $73.33 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:03.429 UTC
Last: $10.90
Breakeven: $84.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 232
OI effective date: Sep 3, 2026

Model this call

Put · $73.33

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:13.414 UTC
Last: $0.93
Breakeven: $72.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $74.17 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:59.514 UTC
Last: $8.53
Breakeven: $82.70
Implied vol: 49.8%
Delta: 0.933 ≈93% ITM
Gamma: 0.017
Theta: -0.048
Vega: 0.02
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $74.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.514 UTC
Last: $8.73
Breakeven: $83.73
Implied vol: 47.9%
Delta: 0.924 ≈92% ITM
Gamma: 0.02
Theta: -0.051
Vega: 0.022
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:12.860 UTC
Last: $0.05
Breakeven: $74.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $75.83 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:38.500 UTC
Last: $9.75
Breakeven: $85.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188
OI effective date: Sep 3, 2026

Model this call

Put · $75.83

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:55:08.054 UTC
Last: $0.24
Breakeven: $75.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 151
OI effective date: Sep 3, 2026

Model this put

Call · $76.67 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.753 UTC
Last: $7.41
Breakeven: $84.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 254
OI effective date: Sep 3, 2026

Model this call

Put · $76.67

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:55:08.055 UTC
Last: $1.30
Breakeven: $75.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $77.5 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:18.074 UTC
Last: $6.40
Breakeven: $83.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $77.5

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $0.70
Breakeven: $76.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $78.33 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.514 UTC
Last: $5.88
Breakeven: $84.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $78.33

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:58.466 UTC
Last: $0.48
Breakeven: $77.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $79.17 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $4.13
Breakeven: $83.30
Implied vol: 27.6%
Delta: 0.912 ≈91% ITM
Gamma: 0.038
Theta: -0.035
Vega: 0.025
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $79.17

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.55
Breakeven: $78.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: $4.50
Breakeven: $84.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.466 UTC
Last: $0.13
Breakeven: $79.87
Implied vol: 26.1%
Delta: -0.114 ≈11% ITM
Gamma: 0.048
Theta: -0.031
Vega: 0.03
Open interest: 232
OI effective date: Sep 3, 2026

Model this put

Call · $80.83 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $3.76
Breakeven: $84.59
Implied vol: 11.4%
Delta: 0.987 ≈99% ITM
Gamma: 0.019
Theta: -0.01
Vega: 0.005
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $80.83

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:55:02.137 UTC
Last: $0.65
Breakeven: $80.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $81.67 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $2.54
Breakeven: $84.21
Implied vol: 10.7%
Delta: 0.966 ≈97% ITM
Gamma: 0.046
Theta: -0.013
Vega: 0.012
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $81.67

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.15
Breakeven: $81.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $82.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $2.36
Breakeven: $84.86
Implied vol: 17%
Delta: 0.797 ≈80% ITM
Gamma: 0.108
Theta: -0.037
Vega: 0.043
Open interest: 104
OI effective date: Sep 3, 2026

Model this call

Put · $82.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.44
Breakeven: $82.06
Implied vol: 17%
Delta: -0.203 ≈20% ITM
Gamma: 0.108
Theta: -0.029
Vega: 0.043
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $83.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.938 UTC
Last: $1.85
Breakeven: $85.18
Implied vol: 18.6%
Delta: 0.679 ≈68% ITM
Gamma: 0.126
Theta: -0.048
Vega: 0.055
Open interest: 140
OI effective date: Sep 3, 2026

Model this call

Put · $83.33

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $1.60
Breakeven: $81.73
Implied vol: 16.2%
Delta: -0.298 ≈30% ITM
Gamma: 0.14
Theta: -0.033
Vega: 0.053
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $84.17 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $1.25
Breakeven: $85.42
Implied vol: 13.8%
Delta: 0.586 ≈59% ITM
Gamma: 0.184
Theta: -0.039
Vega: 0.06
Open interest: 62
OI effective date: Sep 3, 2026

Model this call

Put · $84.17

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.938 UTC
Last: $0.75
Breakeven: $83.42
Implied vol: 14.3%
Delta: -0.417 ≈42% ITM
Gamma: 0.178
Theta: -0.032
Vega: 0.06
Open interest: 144
OI effective date: Sep 3, 2026

Model this put

Call · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $0.83
Breakeven: $85.83
Implied vol: 14.9%
Delta: 0.436 ≈44% ITM
Gamma: 0.173
Theta: -0.041
Vega: 0.06
Open interest: 421
OI effective date: Sep 3, 2026

Model this call

Put · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.809 UTC
Last: $1.07
Breakeven: $83.93
Implied vol: 14.1%
Delta: -0.568 ≈57% ITM
Gamma: 0.183
Theta: -0.03
Vega: 0.06
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $85.83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.35
Breakeven: $86.18
Implied vol: 12.9%
Delta: 0.272 ≈27% ITM
Gamma: 0.168
Theta: -0.03
Vega: 0.051
Open interest: 227
OI effective date: Sep 3, 2026

Model this call

Put · $85.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: —
Breakeven: —
Implied vol: 13.3%
Delta: -0.721 ≈72% ITM
Gamma: 0.165
Theta: -0.022
Vega: 0.052
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $86.67

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $0.25
Breakeven: $86.92
Implied vol: 18.6%
Delta: 0.242 ≈24% ITM
Gamma: 0.11
Theta: -0.039
Vega: 0.048
Open interest: 292
OI effective date: Sep 3, 2026

Model this call

Put · $86.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: 19.8%
Delta: -0.744 ≈74% ITM
Gamma: 0.106
Theta: -0.034
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $87.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:24.113 UTC
Last: $0.05
Breakeven: $87.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $87.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: —
Breakeven: —
Implied vol: 8.2%
Delta: -0.988 ≈99% ITM
Gamma: 0.024
Theta: 0.007
Vega: 0.005
Open interest: —
OI effective date: —

Model this put

Call · $88.33

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:49:50.745 UTC
Last: $0.05
Breakeven: $88.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $88.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:24.210 UTC
Last: —
Breakeven: —
Implied vol: 24.2%
Delta: -0.832 ≈83% ITM
Gamma: 0.068
Theta: -0.031
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $89.17

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.37
Breakeven: $89.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $89.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:22.808 UTC
Last: —
Breakeven: —
Implied vol: 24.9%
Delta: -0.873 ≈87% ITM
Gamma: 0.055
Theta: -0.025
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $0.05
Breakeven: $90.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 422
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.836 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90.83

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.40
Breakeven: $91.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $90.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.537 UTC
Last: —
Breakeven: —
Implied vol: 32.3%
Delta: -0.882 ≈88% ITM
Gamma: 0.04
Theta: -0.033
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $91.67

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.30
Breakeven: $91.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $91.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:23.730 UTC
Last: —
Breakeven: —
Implied vol: 33.8%
Delta: -0.9 ≈90% ITM
Gamma: 0.034
Theta: -0.03
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $92.5

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.40
Breakeven: $92.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 3, 2026

Model this call

Put · $92.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: 37.3%
Delta: -0.901 ≈90% ITM
Gamma: 0.031
Theta: -0.033
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $93.33

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.38
Breakeven: $93.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $93.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:12.765 UTC
Last: —
Breakeven: —
Implied vol: 40.8%
Delta: -0.902 ≈90% ITM
Gamma: 0.028
Theta: -0.037
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $94.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $94.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.836 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $0.17
Breakeven: $95.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.835 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95.83

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 13:37:02.669 UTC
Last: $0.10
Breakeven: $95.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $95.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.537 UTC
Last: —
Breakeven: —
Implied vol: 48.8%
Delta: -0.914 ≈91% ITM
Gamma: 0.021
Theta: -0.04
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 13:30:39.811 UTC
Last: $0.05
Breakeven: $100.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.308 UTC
Last: —
Breakeven: —
Implied vol: 54.6%
Delta: -0.95 ≈95% ITM
Gamma: 0.012
Theta: -0.027
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

VOOG · VANGUARD S&P 500 GROWTH INDEX FUND ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain