VRTL Options Chain — GraniteShares 2x Long VRT Daily ETF

Calls		Puts
—	1	—	—	$21.40	$22.50	$33.80	—	$0.00	$0.30	—	—	—	—
Call · $10 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $33.80 Breakeven $43.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$19.90	$20.80	$32.20	$0.62	$0.00	$0.30	—	—	1	15
Call · $11.67 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $32.20 Breakeven $43.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.67 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.62 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.30	$19.10	—	$0.73	$0.00	$0.30	—	—	3	31
Call · $13.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13.33 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.73 Breakeven $12.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.40	$17.50	—	$0.18	$0.00	$0.30	—	—	9	16
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.18 Breakeven $14.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.90	$15.80	—	$0.23	$0.00	$0.35	—	—	3	19
Call · $16.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16.67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.23 Breakeven $16.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.40	$15.50	—	$0.24	$0.00	$0.35	—	—	1	13
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.24 Breakeven $16.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.30	$15.10	—	—	$0.00	$0.35	—	—	—	3
Call · $17.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.90	$14.80	—	$1.10	$0.00	$0.35	—	—	1	—
Call · $17.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.67 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:55.105 UTC Last $1.10 Breakeven $16.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.40	$14.50	—	$0.25	$0.00	$0.40	—	—	1	3
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.25 Breakeven $17.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.30	$14.10	—	—	$0.00	$0.40	—	—	—	3
Call · $18.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.90	$13.80	—	—	$0.00	$0.40	—	—	—	—
Call · $18.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.40	$13.50	—	$0.10	$0.00	$0.40	—	—	1	4
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.20	$13.10	—	—	$0.00	$0.40	—	—	—	—
Call · $19.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.90	$12.80	—	$0.83	$0.00	$0.40	—	—	2	3
Call · $19.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.67 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $0.83 Breakeven $18.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$11.50	$12.40	$10.90	$0.29	$0.00	$0.45	—	—	3	37
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $10.90 Breakeven $30.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.29 Breakeven $19.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.10	$12.10	—	—	$0.00	$0.45	—	—	—	—
Call · $20.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$11.00	$11.80	$13.40	—	$0.00	$0.45	—	—	—	—
Call · $20.67 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $13.40 Breakeven $34.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $20.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$10.60	$11.50	$9.50	$0.38	$0.00	$0.50	—	—	1	6
Call · $21 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.021 UTC Last $9.50 Breakeven $30.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.38 Breakeven $20.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$9.80	$10.90	—	$0.17	$0.00	$0.45	—	—	2	4
Call · $21.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $21.67 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.17 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$8.40	$9.30	$8.42	$0.55	$0.10	$0.30	—	—	1	25
Call · $23.33 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.996 UTC Last $8.42 Breakeven $31.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23.33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:09.794 UTC Last $0.55 Breakeven $22.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
3	1	108.7%	0.905	$6.90	$7.80	$5.10	$0.50	$0.05	$0.80	-0.111	118.6%	1	12
Call · $25 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $5.10 Breakeven $30.10 Implied vol 108.7% Delta 0.905 ≈91% ITM Gamma 0.026 Theta -0.045 Vega 0.01 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.50 Breakeven $24.50 Implied vol 118.6% Delta -0.111 ≈11% ITM Gamma 0.026 Theta -0.052 Vega 0.011 Open interest 12 OI effective date Sep 3, 2026 Model this put
5	4	114%	0.832	$5.60	$6.50	$4.70	$0.80	$0.40	$1.05	-0.173	116.6%	4	11
Call · $26.67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $4.70 Breakeven $31.37 Implied vol 114% Delta 0.832 ≈83% ITM Gamma 0.037 Theta -0.069 Vega 0.015 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $26.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.80 Breakeven $25.87 Implied vol 116.6% Delta -0.173 ≈17% ITM Gamma 0.036 Theta -0.069 Vega 0.015 Open interest 11 OI effective date Sep 3, 2026 Model this put
13	2	106.3%	0.762	$4.30	$5.10	$4.47	$1.25	$0.75	$1.50	-0.247	113.3%	1	13
Call · $28.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $4.47 Breakeven $32.80 Implied vol 106.3% Delta 0.762 ≈76% ITM Gamma 0.048 Theta -0.078 Vega 0.019 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $28.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.25 Breakeven $27.08 Implied vol 113.3% Delta -0.247 ≈25% ITM Gamma 0.046 Theta -0.082 Vega 0.019 Open interest 13 OI effective date Sep 3, 2026 Model this put
56	4	107.4%	0.665	$3.30	$4.00	$3.30	$2.00	$1.40	$2.10	-0.339	113.7%	2	11
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $3.30 Breakeven $33.30 Implied vol 107.4% Delta 0.665 ≈66% ITM Gamma 0.056 Theta -0.093 Vega 0.022 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $2.00 Breakeven $28.00 Implied vol 113.7% Delta -0.339 ≈34% ITM Gamma 0.053 Theta -0.095 Vega 0.022 Open interest 11 OI effective date Sep 3, 2026 Model this put
6	—	107%	0.645	$3.10	$3.80	—	—	$1.50	$2.30	-0.358	114%	—	—
Call · $30.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 107% Delta 0.645 ≈65% ITM Gamma 0.058 Theta -0.094 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $30.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 114% Delta -0.358 ≈36% ITM Gamma 0.054 Theta -0.098 Vega 0.023 Open interest — OI effective date — Model this put
1	1	106.5%	0.625	$2.90	$3.60	$1.95	—	$1.65	$2.45	-0.378	113.9%	—	—
Call · $30.67 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $1.95 Breakeven $32.62 Implied vol 106.5% Delta 0.625 ≈62% ITM Gamma 0.059 Theta -0.096 Vega 0.023 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 113.9% Delta -0.378 ≈38% ITM Gamma 0.055 Theta -0.099 Vega 0.023 Open interest — OI effective date — Model this put
6	2	107.6%	0.604	$2.70	$3.50	$2.55	—	$1.85	$2.55	-0.397	113.7%	—	—
Call · $31 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $2.55 Breakeven $33.55 Implied vol 107.6% Delta 0.604 ≈60% ITM Gamma 0.059 Theta -0.098 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.833 UTC Last — Breakeven — Implied vol 113.7% Delta -0.397 ≈40% ITM Gamma 0.056 Theta -0.1 Vega 0.023 Open interest — OI effective date — Model this put
—	3	107.4%	0.584	$2.55	$3.30	$0.87	—	$2.00	$2.75	-0.416	114.2%	—	—
Call · $31.33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.87 Breakeven $32.20 Implied vol 107.4% Delta 0.584 ≈58% ITM Gamma 0.06 Theta -0.099 Vega 0.024 Open interest — OI effective date — Model this call Put · $31.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 114.2% Delta -0.416 ≈42% ITM Gamma 0.057 Theta -0.102 Vega 0.024 Open interest — OI effective date — Model this put
28	20	107.1%	0.563	$2.40	$3.10	$1.40	$3.40	$2.20	$2.90	-0.436	114.3%	1	1
Call · $31.67 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.40 Breakeven $33.07 Implied vol 107.1% Delta 0.563 ≈56% ITM Gamma 0.061 Theta -0.1 Vega 0.024 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $31.67 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $3.40 Breakeven $28.27 Implied vol 114.3% Delta -0.436 ≈44% ITM Gamma 0.057 Theta -0.103 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
38	10	111.5%	0.544	$2.30	$3.10	$2.00	$5.78	$2.45	$3.10	-0.454	116.4%	1	—
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $2.00 Breakeven $34.00 Implied vol 111.5% Delta 0.544 ≈54% ITM Gamma 0.059 Theta -0.104 Vega 0.024 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $5.78 Breakeven $26.22 Implied vol 116.4% Delta -0.454 ≈45% ITM Gamma 0.056 Theta -0.105 Vega 0.024 Open interest — OI effective date — Model this put
Underlying $32.08
3	2	108.3%	0.523	$2.15	$2.80	$1.60	—	$2.50	$3.30	-0.474	114%	—	—
Call · $32.33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.60 Breakeven $33.93 Implied vol 108.3% Delta 0.523 ≈52% ITM Gamma 0.061 Theta -0.102 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $32.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 114% Delta -0.474 ≈47% ITM Gamma 0.058 Theta -0.104 Vega 0.024 Open interest — OI effective date — Model this put
—	—	109.2%	0.504	$2.00	$2.70	—	—	$2.80	$3.60	-0.49	118.4%	—	—
Call · $32.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 109.2% Delta 0.504 ≈50% ITM Gamma 0.061 Theta -0.103 Vega 0.024 Open interest — OI effective date — Model this call Put · $32.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 118.4% Delta -0.49 ≈49% ITM Gamma 0.056 Theta -0.108 Vega 0.024 Open interest — OI effective date — Model this put
80	16	106.5%	0.482	$1.80	$2.50	$1.70	—	$3.00	$3.80	-0.508	118.7%	—	—
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.105 UTC Last $1.70 Breakeven $34.70 Implied vol 106.5% Delta 0.482 ≈48% ITM Gamma 0.062 Theta -0.1 Vega 0.024 Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 118.7% Delta -0.508 ≈51% ITM Gamma 0.056 Theta -0.108 Vega 0.024 Open interest — OI effective date — Model this put
7	1	107.8%	0.463	$1.75	$2.35	$1.75	$4.16	$3.20	$4.00	-0.526	118.7%	15	12
Call · $33.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.75 Breakeven $35.08 Implied vol 107.8% Delta 0.463 ≈46% ITM Gamma 0.061 Theta -0.101 Vega 0.024 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $33.33 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $4.16 Breakeven $29.17 Implied vol 118.7% Delta -0.526 ≈53% ITM Gamma 0.056 Theta -0.108 Vega 0.024 Open interest 12 OI effective date Sep 3, 2026 Model this put
5	5	108.9%	0.445	$1.65	$2.25	$1.04	—	$3.40	$4.10	-0.546	116.2%	—	—
Call · $33.67 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $1.04 Breakeven $34.71 Implied vol 108.9% Delta 0.445 ≈44% ITM Gamma 0.06 Theta -0.101 Vega 0.024 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $33.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol 116.2% Delta -0.546 ≈55% ITM Gamma 0.057 Theta -0.105 Vega 0.024 Open interest — OI effective date — Model this put
12	1	106.5%	0.423	$1.45	$2.10	$1.15	—	$3.60	$4.40	-0.562	117.8%	—	—
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.15 Breakeven $35.15 Implied vol 106.5% Delta 0.423 ≈42% ITM Gamma 0.061 Theta -0.098 Vega 0.024 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 117.8% Delta -0.562 ≈56% ITM Gamma 0.055 Theta -0.106 Vega 0.024 Open interest — OI effective date — Model this put
1	2	109.1%	0.408	$1.40	$2.05	$0.95	—	$3.80	$4.60	-0.58	117.1%	—	—
Call · $34.33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $0.95 Breakeven $35.28 Implied vol 109.1% Delta 0.408 ≈41% ITM Gamma 0.059 Theta -0.1 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $34.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 117.1% Delta -0.58 ≈58% ITM Gamma 0.055 Theta -0.104 Vega 0.024 Open interest — OI effective date — Model this put
5	10	110.6%	0.392	$1.35	$1.95	$1.50	—	$4.00	$4.90	-0.596	118.1%	—	—
Call · $34.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.50 Breakeven $36.17 Implied vol 110.6% Delta 0.392 ≈39% ITM Gamma 0.058 Theta -0.1 Vega 0.023 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $34.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 118.1% Delta -0.596 ≈60% ITM Gamma 0.054 Theta -0.104 Vega 0.023 Open interest — OI effective date — Model this put
25	3	104%	0.363	$1.30	$1.50	$1.20	$9.74	$4.20	$5.00	-0.618	114.8%	2	4
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $1.20 Breakeven $36.20 Implied vol 104% Delta 0.363 ≈36% ITM Gamma 0.06 Theta -0.092 Vega 0.023 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $9.74 Breakeven $25.26 Implied vol 114.8% Delta -0.618 ≈62% ITM Gamma 0.055 Theta -0.099 Vega 0.023 Open interest 4 OI effective date Sep 3, 2026 Model this put
1	4	108.7%	0.29	$0.80	$1.35	$0.60	—	$5.40	$6.30	-0.694	116%	—	9
Call · $36.67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $0.60 Breakeven $37.27 Implied vol 108.7% Delta 0.29 ≈29% ITM Gamma 0.052 Theta -0.087 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $36.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 116% Delta -0.694 ≈69% ITM Gamma 0.05 Theta -0.092 Vega 0.021 Open interest 9 OI effective date Sep 3, 2026 Model this put
6	3	107.1%	0.216	$0.65	$0.80	$0.81	$10.11	$6.80	$7.60	-0.757	117.7%	1	1
Call · $38.33 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $0.81 Breakeven $39.14 Implied vol 107.1% Delta 0.216 ≈22% ITM Gamma 0.045 Theta -0.074 Vega 0.018 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $38.33 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $10.11 Breakeven $28.22 Implied vol 117.7% Delta -0.757 ≈76% ITM Gamma 0.044 Theta -0.083 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
58	51	103.9%	0.151	$0.25	$0.65	$0.30	$1.00	$8.20	$9.00	-0.814	117.2%	10	15
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $0.30 Breakeven $40.30 Implied vol 103.9% Delta 0.151 ≈15% ITM Gamma 0.037 Theta -0.057 Vega 0.014 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.00 Breakeven $39.00 Implied vol 117.2% Delta -0.814 ≈81% ITM Gamma 0.038 Theta -0.069 Vega 0.016 Open interest 15 OI effective date Sep 3, 2026 Model this put
13	1	106.3%	0.113	$0.05	$0.60	$2.55	—	$9.70	$10.70	-0.838	125.8%	—	—
Call · $41.67 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $2.55 Breakeven $44.22 Implied vol 106.3% Delta 0.113 ≈11% ITM Gamma 0.03 Theta -0.048 Vega 0.012 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $41.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol 125.8% Delta -0.838 ≈84% ITM Gamma 0.032 Theta -0.068 Vega 0.015 Open interest — OI effective date — Model this put
15	4	—	—	$0.00	$0.50	$0.50	—	$11.20	$12.10	—	—	—	—
Call · $43.33 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.50 Breakeven $43.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $43.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.13	$3.77	$12.80	$13.70	—	—	1	—
Call · $45 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.13 Breakeven $45.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $3.77 Breakeven $41.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	—	—	—	$0.00	$0.35	—	—	$14.40	$15.30	—	—	—	6
Call · $46.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $46.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
21	3	—	—	$0.00	$0.35	$2.74	—	$16.00	$16.90	—	—	—	3
Call · $48.33 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $2.74 Breakeven $51.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $48.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
12	3	—	—	$0.00	$0.35	$5.62	$22.95	$17.70	$18.60	—	—	5	12
Call · $50 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $5.62 Breakeven $55.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $22.95 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$0.00	$0.30	$4.04	—	$19.30	$20.20	—	—	—	—
Call · $51.67 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $4.04 Breakeven $55.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $51.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$0.00	$0.20	—	—	$20.90	$21.80	—	—	—	—
Call · $53.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $53.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	1	—	—	$0.00	$0.30	$0.05	$28.00	$22.60	$23.50	—	—	1	—
Call · $55 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $28.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	—	—	—	$0.00	$0.30	—	$24.76	$24.30	$25.20	—	—	3	6
Call · $56.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $56.67 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $24.76 Breakeven $31.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—	—	$25.90	$26.80	—	—	—	—
Call · $58.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.30	$1.05	$3.74	$27.60	$28.40	—	—	8	—
Call · $60 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:55.106 UTC Last $1.05 Breakeven $61.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $3.74 Breakeven $56.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	—	—	—	$0.00	$0.30	—	—	$29.20	$30.30	—	—	—	3
Call · $61.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $61.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
24	—	—	—	$0.00	$0.30	—	—	$30.90	$31.80	—	—	—	—
Call · $63.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $63.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.30	$0.05	$4.95	$32.60	$33.60	—	—	1	3
Call · $65 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $4.95 Breakeven $60.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
111	15	—	—	$0.00	$0.30	$3.66	—	$34.20	$35.10	—	—	—	—
Call · $66.67 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $3.66 Breakeven $70.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $66.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	—	—	—	$0.00	$0.30	—	—	$35.90	$36.80	—	—	—	—
Call · $68.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $68.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.30	$0.05	$7.27	$37.60	$38.60	—	—	1	—
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $7.27 Breakeven $62.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$39.20	$40.10	—	—	—	—
Call · $71.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$0.00	$0.30	—	—	$40.90	$41.70	—	—	—	—
Call · $73.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $73.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.30	$0.25	$5.00	$42.50	$43.60	—	—	1	—
Call · $75 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.25 Breakeven $75.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $5.00 Breakeven $70.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$44.20	$45.10	—	—	—	—
Call · $76.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$0.30	—	—	$45.90	$46.70	—	—	—	—
Call · $78.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $78.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.30	$57.84	—	$47.50	$48.60	—	—	—	—
Call · $80 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $57.84 Breakeven $137.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$49.20	$50.10	—	—	—	—
Call · $81.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$50.90	$51.70	—	—	—	—
Call · $83.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.30	$17.55	$9.71	$52.50	$53.60	—	—	1	—
Call · $85 Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $17.55 Breakeven $102.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $9.71 Breakeven $75.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	39	—	—	$0.00	$0.30	$0.27	—	$54.20	$55.10	—	—	—	—
Call · $86.67 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.27 Breakeven $86.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 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 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$0.30	$0.30	—	$55.90	$56.70	—	—	—	—
Call · $88.33 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.30 Breakeven $88.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 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 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$0.30	$124.22	$11.25	$57.50	$58.60	—	—	1	—
Call · $90 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $124.22 Breakeven $214.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $11.25 Breakeven $78.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$59.20	$60.10	—	—	—	—
Call · $91.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$60.90	$61.70	—	—	—	—
Call · $93.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.30	$52.76	$18.84	$62.50	$63.60	—	—	1	—
Call · $95 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:58.370 UTC Last $52.76 Breakeven $147.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $18.84 Breakeven $76.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$64.20	$65.10	—	—	—	—
Call · $96.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$65.90	$66.70	—	—	—	—
Call · $98.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.30	$1.17	$14.88	$67.50	$68.60	—	—	5	—
Call · $100 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:58.370 UTC Last $1.17 Breakeven $101.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $14.88 Breakeven $85.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$69.20	$70.10	—	—	—	—
Call · $101.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$70.90	$71.70	—	—	—	—
Call · $103.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.30	$53.04	$19.10	$72.50	$73.60	—	—	1	—
Call · $105 Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:58.370 UTC Last $53.04 Breakeven $158.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $19.10 Breakeven $85.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $10 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $33.80
Breakeven: $43.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $11.67 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $32.20
Breakeven: $43.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11.67

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.62
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $13.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $13.33

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.73
Breakeven: $12.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $15

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.18
Breakeven: $14.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $16.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $16.67

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.23
Breakeven: $16.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.24
Breakeven: $16.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $17.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $17.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17.67

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:55.105 UTC
Last: $1.10
Breakeven: $16.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $18 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $18

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.25
Breakeven: $17.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $18.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $18.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $18.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $18.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $19

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.10
Breakeven: $18.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $19.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $19.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $19.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $19.67

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $0.83
Breakeven: $18.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $10.90
Breakeven: $30.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.29
Breakeven: $19.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $20.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $20.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $20.67 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $13.40
Breakeven: $34.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $20.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $21 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.021 UTC
Last: $9.50
Breakeven: $30.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $21

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.38
Breakeven: $20.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $21.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $21.67

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.17
Breakeven: $21.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $23.33 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:58.996 UTC
Last: $8.42
Breakeven: $31.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $23.33

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:09.794 UTC
Last: $0.55
Breakeven: $22.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $25 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $5.10
Breakeven: $30.10
Implied vol: 108.7%
Delta: 0.905 ≈91% ITM
Gamma: 0.026
Theta: -0.045
Vega: 0.01
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.50
Breakeven: $24.50
Implied vol: 118.6%
Delta: -0.111 ≈11% ITM
Gamma: 0.026
Theta: -0.052
Vega: 0.011
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $26.67 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $4.70
Breakeven: $31.37
Implied vol: 114%
Delta: 0.832 ≈83% ITM
Gamma: 0.037
Theta: -0.069
Vega: 0.015
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $26.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.80
Breakeven: $25.87
Implied vol: 116.6%
Delta: -0.173 ≈17% ITM
Gamma: 0.036
Theta: -0.069
Vega: 0.015
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $28.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $4.47
Breakeven: $32.80
Implied vol: 106.3%
Delta: 0.762 ≈76% ITM
Gamma: 0.048
Theta: -0.078
Vega: 0.019
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $28.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.25
Breakeven: $27.08
Implied vol: 113.3%
Delta: -0.247 ≈25% ITM
Gamma: 0.046
Theta: -0.082
Vega: 0.019
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $3.30
Breakeven: $33.30
Implied vol: 107.4%
Delta: 0.665 ≈66% ITM
Gamma: 0.056
Theta: -0.093
Vega: 0.022
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $2.00
Breakeven: $28.00
Implied vol: 113.7%
Delta: -0.339 ≈34% ITM
Gamma: 0.053
Theta: -0.095
Vega: 0.022
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $30.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: 107%
Delta: 0.645 ≈65% ITM
Gamma: 0.058
Theta: -0.094
Vega: 0.023
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $30.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 114%
Delta: -0.358 ≈36% ITM
Gamma: 0.054
Theta: -0.098
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $30.67 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $1.95
Breakeven: $32.62
Implied vol: 106.5%
Delta: 0.625 ≈62% ITM
Gamma: 0.059
Theta: -0.096
Vega: 0.023
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $30.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 113.9%
Delta: -0.378 ≈38% ITM
Gamma: 0.055
Theta: -0.099
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $31 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $2.55
Breakeven: $33.55
Implied vol: 107.6%
Delta: 0.604 ≈60% ITM
Gamma: 0.059
Theta: -0.098
Vega: 0.023
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $31

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.833 UTC
Last: —
Breakeven: —
Implied vol: 113.7%
Delta: -0.397 ≈40% ITM
Gamma: 0.056
Theta: -0.1
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $31.33 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.87
Breakeven: $32.20
Implied vol: 107.4%
Delta: 0.584 ≈58% ITM
Gamma: 0.06
Theta: -0.099
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $31.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: 114.2%
Delta: -0.416 ≈42% ITM
Gamma: 0.057
Theta: -0.102
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $31.67 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.40
Breakeven: $33.07
Implied vol: 107.1%
Delta: 0.563 ≈56% ITM
Gamma: 0.061
Theta: -0.1
Vega: 0.024
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $31.67

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $3.40
Breakeven: $28.27
Implied vol: 114.3%
Delta: -0.436 ≈44% ITM
Gamma: 0.057
Theta: -0.103
Vega: 0.024
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $2.00
Breakeven: $34.00
Implied vol: 111.5%
Delta: 0.544 ≈54% ITM
Gamma: 0.059
Theta: -0.104
Vega: 0.024
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $32

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $5.78
Breakeven: $26.22
Implied vol: 116.4%
Delta: -0.454 ≈45% ITM
Gamma: 0.056
Theta: -0.105
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $32.33

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.60
Breakeven: $33.93
Implied vol: 108.3%
Delta: 0.523 ≈52% ITM
Gamma: 0.061
Theta: -0.102
Vega: 0.024
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $32.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: 114%
Delta: -0.474 ≈47% ITM
Gamma: 0.058
Theta: -0.104
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $32.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: 109.2%
Delta: 0.504 ≈50% ITM
Gamma: 0.061
Theta: -0.103
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $32.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 118.4%
Delta: -0.49 ≈49% ITM
Gamma: 0.056
Theta: -0.108
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.105 UTC
Last: $1.70
Breakeven: $34.70
Implied vol: 106.5%
Delta: 0.482 ≈48% ITM
Gamma: 0.062
Theta: -0.1
Vega: 0.024
Open interest: 80
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 118.7%
Delta: -0.508 ≈51% ITM
Gamma: 0.056
Theta: -0.108
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $33.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.75
Breakeven: $35.08
Implied vol: 107.8%
Delta: 0.463 ≈46% ITM
Gamma: 0.061
Theta: -0.101
Vega: 0.024
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $33.33 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $4.16
Breakeven: $29.17
Implied vol: 118.7%
Delta: -0.526 ≈53% ITM
Gamma: 0.056
Theta: -0.108
Vega: 0.024
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $33.67

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $1.04
Breakeven: $34.71
Implied vol: 108.9%
Delta: 0.445 ≈44% ITM
Gamma: 0.06
Theta: -0.101
Vega: 0.024
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $33.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: 116.2%
Delta: -0.546 ≈55% ITM
Gamma: 0.057
Theta: -0.105
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.15
Breakeven: $35.15
Implied vol: 106.5%
Delta: 0.423 ≈42% ITM
Gamma: 0.061
Theta: -0.098
Vega: 0.024
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $34 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 117.8%
Delta: -0.562 ≈56% ITM
Gamma: 0.055
Theta: -0.106
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $34.33

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $0.95
Breakeven: $35.28
Implied vol: 109.1%
Delta: 0.408 ≈41% ITM
Gamma: 0.059
Theta: -0.1
Vega: 0.024
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $34.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 117.1%
Delta: -0.58 ≈58% ITM
Gamma: 0.055
Theta: -0.104
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $34.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.50
Breakeven: $36.17
Implied vol: 110.6%
Delta: 0.392 ≈39% ITM
Gamma: 0.058
Theta: -0.1
Vega: 0.023
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $34.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 118.1%
Delta: -0.596 ≈60% ITM
Gamma: 0.054
Theta: -0.104
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $1.20
Breakeven: $36.20
Implied vol: 104%
Delta: 0.363 ≈36% ITM
Gamma: 0.06
Theta: -0.092
Vega: 0.023
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $9.74
Breakeven: $25.26
Implied vol: 114.8%
Delta: -0.618 ≈62% ITM
Gamma: 0.055
Theta: -0.099
Vega: 0.023
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $36.67

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $0.60
Breakeven: $37.27
Implied vol: 108.7%
Delta: 0.29 ≈29% ITM
Gamma: 0.052
Theta: -0.087
Vega: 0.021
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $36.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: —
Breakeven: —
Implied vol: 116%
Delta: -0.694 ≈69% ITM
Gamma: 0.05
Theta: -0.092
Vega: 0.021
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $38.33

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $0.81
Breakeven: $39.14
Implied vol: 107.1%
Delta: 0.216 ≈22% ITM
Gamma: 0.045
Theta: -0.074
Vega: 0.018
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $38.33 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $10.11
Breakeven: $28.22
Implied vol: 117.7%
Delta: -0.757 ≈76% ITM
Gamma: 0.044
Theta: -0.083
Vega: 0.019
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $0.30
Breakeven: $40.30
Implied vol: 103.9%
Delta: 0.151 ≈15% ITM
Gamma: 0.037
Theta: -0.057
Vega: 0.014
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.00
Breakeven: $39.00
Implied vol: 117.2%
Delta: -0.814 ≈81% ITM
Gamma: 0.038
Theta: -0.069
Vega: 0.016
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $41.67

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $2.55
Breakeven: $44.22
Implied vol: 106.3%
Delta: 0.113 ≈11% ITM
Gamma: 0.03
Theta: -0.048
Vega: 0.012
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $41.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: 125.8%
Delta: -0.838 ≈84% ITM
Gamma: 0.032
Theta: -0.068
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $43.33

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.50
Breakeven: $43.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $43.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.13
Breakeven: $45.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Mar 18, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $3.77
Breakeven: $41.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $46.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $48.33

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $2.74
Breakeven: $51.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $48.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $5.62
Breakeven: $55.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $22.95
Breakeven: $27.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $51.67

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $4.04
Breakeven: $55.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $51.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $53.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $0.05
Breakeven: $55.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $28.00
Breakeven: $27.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $56.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $56.67 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $24.76
Breakeven: $31.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $58.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.105 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $58.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.996 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:55.106 UTC
Last: $1.05
Breakeven: $61.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $3.74
Breakeven: $56.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $61.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $61.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $63.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $63.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.05
Breakeven: $65.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $4.95
Breakeven: $60.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $66.67

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $3.66
Breakeven: $70.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 3, 2026

Model this call

Put · $66.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $68.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.05
Breakeven: $70.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $7.27
Breakeven: $62.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $71.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $73.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.25
Breakeven: $75.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: May 8, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $5.00
Breakeven: $70.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $78.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $57.84
Breakeven: $137.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $81.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $83.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $83.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Feb 6, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $17.55
Breakeven: $102.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $9.71
Breakeven: $75.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $86.67

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.27
Breakeven: $86.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
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 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $88.33

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.30
Breakeven: $88.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
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 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $124.22
Breakeven: $214.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $11.25
Breakeven: $78.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $91.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $91.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $93.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $93.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: $52.76
Breakeven: $147.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $18.84
Breakeven: $76.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $96.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $96.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $98.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $98.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: $1.17
Breakeven: $101.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $14.88
Breakeven: $85.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $101.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $101.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $103.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $103.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: $53.04
Breakeven: $158.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $19.10
Breakeven: $85.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

VRTL · GraniteShares 2x Long VRT Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain