VUG Options Chain — VANGUARD GROWTH INDEX FUND ETF

Calls		Puts
—	20	—	—	$45.00	$47.20	$45.29	—	$0.00	$0.25	—	—	—	6
Call · $42.5 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:34.315 UTC Last $45.29 Breakeven $87.79 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 19:59:58.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	22	—	—	$44.20	$46.50	$44.47	$0.37	$0.00	$0.25	—	—	1	1
Call · $43.33 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:55:02.939 UTC Last $44.47 Breakeven $87.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.33 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.37 Breakeven $42.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	22	—	—	$43.50	$45.50	$43.66	—	$0.00	$0.40	—	—	—	—
Call · $44.17 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:34.177 UTC Last $43.66 Breakeven $87.83 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 19:59:58.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	20	—	—	$42.50	$44.70	$42.83	$0.05	$0.00	$0.25	—	—	1	81
Call · $45 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $42.83 Breakeven $87.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$41.70	$44.00	—	$0.10	$0.00	$0.25	—	—	26	—
Call · $45.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45.83 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.10 Breakeven $45.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.90	$43.00	—	—	$0.00	$0.25	—	—	—	—
Call · $46.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.023 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 19:59:58.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.00	$42.20	—	—	$0.00	$0.25	—	—	—	—
Call · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.015 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 19:59:58.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.20	$41.50	—	$0.22	$0.00	$0.25	—	—	48	48
Call · $48.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.33 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.22 Breakeven $48.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$38.40	$40.50	—	—	$0.00	$0.25	—	—	—	—
Call · $49.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.917 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 19:59:58.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
449	185	—	—	$37.50	$39.70	$40.95	$0.05	$0.00	$0.20	—	—	2	4.3k
Call · $50 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:58.328 UTC Last $40.95 Breakeven $90.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 449 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:57.745 UTC Last $0.05 Breakeven $49.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k OI effective date Sep 3, 2026 Model this put
6	—	—	—	$36.70	$39.00	—	$0.36	$0.00	$0.25	—	—	12	12
Call · $50.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $50.83 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.336 UTC Last $0.36 Breakeven $50.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
6	—	—	—	$35.90	$38.00	—	—	$0.00	$1.10	—	—	—	6
Call · $51.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $51.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
149	686	—	—	$35.00	$37.20	$35.73	—	$0.00	$0.25	—	—	—	—
Call · $52.5 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:58.336 UTC Last $35.73 Breakeven $88.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 3, 2026 Model this call Put · $52.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.20	$36.50	—	$0.06	$0.00	$0.25	—	—	20	456
Call · $53.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:12.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53.33 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:58.345 UTC Last $0.06 Breakeven $53.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 456 OI effective date Sep 3, 2026 Model this put
63	252	—	—	$33.40	$35.70	$34.10	$0.39	$0.00	$1.10	—	—	12	12
Call · $54.17 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:58.345 UTC Last $34.10 Breakeven $88.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $54.17 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.345 UTC Last $0.39 Breakeven $53.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
4	6	—	—	$32.50	$34.70	$32.77	$0.39	$0.00	$0.25	—	—	20	9
Call · $55 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:33.559 UTC Last $32.77 Breakeven $87.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:58.353 UTC Last $0.39 Breakeven $54.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$31.70	$33.90	$27.66	—	$0.00	$0.25	—	—	—	—
Call · $55.83 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:33.518 UTC Last $27.66 Breakeven $83.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $55.83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$30.90	$33.20	$31.64	—	$0.00	$0.25	—	—	—	—
Call · $56.67 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:02.905 UTC Last $31.64 Breakeven $88.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $56.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	—	—	—	$30.00	$32.20	—	$0.10	$0.00	$0.35	—	—	1	1
Call · $57.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $57.5 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:58.362 UTC Last $0.10 Breakeven $57.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
26	148	—	—	$29.20	$31.50	$30.50	—	$0.00	$1.10	—	—	—	18
Call · $58.33 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:58.362 UTC Last $30.50 Breakeven $88.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $58.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
12	—	—	—	$28.40	$30.70	—	—	$0.00	$0.25	—	—	—	—
Call · $59.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $59.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	1	—	—	$27.50	$29.70	$29.86	$0.50	$0.00	$0.40	—	—	3	17
Call · $60 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.370 UTC Last $29.86 Breakeven $89.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.50 Breakeven $59.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
33	3	—	—	$26.70	$28.90	$23.12	$0.05	$0.00	$0.55	—	—	6	38
Call · $60.83 In the money Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:59:58.370 UTC Last $23.12 Breakeven $83.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $60.83 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.05 Breakeven $60.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
30	6	—	—	$25.90	$28.20	$28.95	—	$0.00	$0.25	—	—	—	6
Call · $61.67 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:58.380 UTC Last $28.95 Breakeven $90.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $61.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
108	—	—	—	$25.20	$27.10	—	—	$0.00	$0.20	—	—	—	—
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $62.5 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	42	—	—	$24.20	$26.40	$25.47	—	$0.00	$0.25	—	—	—	36
Call · $63.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.266 UTC Last $25.47 Breakeven $88.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $63.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
12	12	94.4%	0.971	$23.40	$25.70	$24.94	—	$0.00	$0.25	—	—	—	6
Call · $64.17 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:55:02.866 UTC Last $24.94 Breakeven $89.11 Implied vol 94.4% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.046 Vega 0.011 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $64.17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
16	1	84%	0.979	$22.60	$24.70	$23.93	$0.50	$0.00	$0.25	—	—	7	13
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.390 UTC Last $23.93 Breakeven $88.93 Implied vol 84% Delta 0.979 ≈98% ITM Gamma 0.004 Theta -0.034 Vega 0.009 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:34.820 UTC Last $0.50 Breakeven $64.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
2	6	78.4%	0.981	$21.70	$23.90	$21.63	$0.07	$0.00	$0.25	—	—	1	115
Call · $65.83 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:18.363 UTC Last $21.63 Breakeven $87.46 Implied vol 78.4% Delta 0.981 ≈98% ITM Gamma 0.004 Theta -0.03 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $65.83 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:34.725 UTC Last $0.07 Breakeven $65.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this put
167	1	84.5%	0.969	$20.90	$23.20	$19.48	$0.30	$0.00	$0.40	—	—	6	4.3k
Call · $66.67 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:58.399 UTC Last $19.48 Breakeven $86.15 Implied vol 84.5% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.045 Vega 0.012 Open interest 167 OI effective date Sep 3, 2026 Model this call Put · $66.67 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.30 Breakeven $66.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k OI effective date Sep 3, 2026 Model this put
—	6	83.7%	0.964	$20.10	$22.40	$20.05	$0.24	$0.00	$0.20	—	—	10	533
Call · $67.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:02.813 UTC Last $20.05 Breakeven $87.55 Implied vol 83.7% Delta 0.964 ≈96% ITM Gamma 0.006 Theta -0.049 Vega 0.013 Open interest — OI effective date — Model this call Put · $67.5 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:55:23.687 UTC Last $0.24 Breakeven $67.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 533 OI effective date Sep 3, 2026 Model this put
4	3	85.9%	0.954	$19.50	$21.50	$20.99	$0.15	$0.00	$0.25	—	—	1	78
Call · $68.33 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:02.813 UTC Last $20.99 Breakeven $89.32 Implied vol 85.9% Delta 0.954 ≈95% ITM Gamma 0.007 Theta -0.06 Vega 0.016 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $68.33 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.15 Breakeven $68.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this put
1	2	84.8%	0.948	$18.70	$20.70	$17.90	$0.10	$0.00	$0.15	—	—	50	1.3k
Call · $69.17 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:55:02.781 UTC Last $17.90 Breakeven $87.07 Implied vol 84.8% Delta 0.948 ≈95% ITM Gamma 0.008 Theta -0.064 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $69.17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:14.114 UTC Last $0.10 Breakeven $69.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this put
12	6	83%	0.943	$17.90	$19.90	$19.07	$0.22	$0.00	$0.25	—	—	1	4.1k
Call · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.753 UTC Last $19.07 Breakeven $89.07 Implied vol 83% Delta 0.943 ≈94% ITM Gamma 0.008 Theta -0.068 Vega 0.019 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.22 Breakeven $69.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 3, 2026 Model this put
5	1	75.9%	0.949	$17.00	$19.00	$16.69	$0.40	$0.00	$0.75	—	—	7	127
Call · $70.83 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:02.753 UTC Last $16.69 Breakeven $87.52 Implied vol 75.9% Delta 0.949 ≈95% ITM Gamma 0.008 Theta -0.058 Vega 0.018 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $70.83 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:18.362 UTC Last $0.40 Breakeven $70.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this put
802	6	74.7%	0.942	$16.20	$18.20	$17.05	$0.04	$0.00	$0.15	—	—	66	253
Call · $71.67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.427 UTC Last $17.05 Breakeven $88.72 Implied vol 74.7% Delta 0.942 ≈94% ITM Gamma 0.009 Theta -0.062 Vega 0.019 Open interest 802 OI effective date Sep 3, 2026 Model this call Put · $71.67 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:08.754 UTC Last $0.04 Breakeven $71.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 OI effective date Sep 3, 2026 Model this put
12	6	72.9%	0.936	$15.40	$17.40	$15.40	$0.05	$0.00	$0.15	—	—	20	36
Call · $72.5 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:58:44.986 UTC Last $15.40 Breakeven $87.90 Implied vol 72.9% Delta 0.936 ≈94% ITM Gamma 0.01 Theta -0.065 Vega 0.021 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $72.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:08.756 UTC Last $0.05 Breakeven $72.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
276	42	66.1%	0.943	$14.50	$16.50	$14.17	$0.62	$0.00	$0.75	—	—	2	44
Call · $73.33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.427 UTC Last $14.17 Breakeven $87.50 Implied vol 66.1% Delta 0.943 ≈94% ITM Gamma 0.01 Theta -0.056 Vega 0.019 Open interest 276 OI effective date Sep 3, 2026 Model this call Put · $73.33 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:33.948 UTC Last $0.62 Breakeven $72.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
168	—	64.8%	0.935	$13.70	$15.70	—	$0.25	$0.00	$0.75	—	—	11	63
Call · $74.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.880 UTC Last — Breakeven — Implied vol 64.8% Delta 0.935 ≈93% ITM Gamma 0.012 Theta -0.06 Vega 0.021 Open interest 168 OI effective date Sep 3, 2026 Model this call Put · $74.17 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.088 UTC Last $0.25 Breakeven $73.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this put
229	22	—	—	$13.00	$14.00	$13.62	$0.04	$0.00	$0.10	—	—	5	670
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.109 UTC Last $13.62 Breakeven $88.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:05.922 UTC Last $0.04 Breakeven $74.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 670 OI effective date Sep 3, 2026 Model this put
126	60	62.8%	0.915	$12.30	$14.00	$13.25	$0.06	$0.00	$0.30	—	—	2	12
Call · $75.83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.445 UTC Last $13.25 Breakeven $89.08 Implied vol 62.8% Delta 0.915 ≈91% ITM Gamma 0.015 Theta -0.07 Vega 0.026 Open interest 126 OI effective date Sep 3, 2026 Model this call Put · $75.83 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.025 UTC Last $0.06 Breakeven $75.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
96	6	55%	0.925	$11.20	$13.20	$11.50	$1.06	$0.00	$0.75	—	—	1	22
Call · $76.67 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.445 UTC Last $11.50 Breakeven $88.17 Implied vol 55% Delta 0.925 ≈93% ITM Gamma 0.015 Theta -0.057 Vega 0.024 Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $76.67 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:33.627 UTC Last $1.06 Breakeven $75.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
308	120	53%	0.917	$10.40	$12.40	$10.18	$0.12	$0.00	$0.75	—	—	4	98
Call · $77.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.445 UTC Last $10.18 Breakeven $87.68 Implied vol 53% Delta 0.917 ≈92% ITM Gamma 0.017 Theta -0.059 Vega 0.026 Open interest 308 OI effective date Sep 3, 2026 Model this call Put · $77.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.545 UTC Last $0.12 Breakeven $77.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
140	4	55.9%	0.888	$10.00	$11.50	$11.50	$0.28	$0.00	$0.50	—	—	5	1.2k
Call · $78.33 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:32.111 UTC Last $11.50 Breakeven $89.83 Implied vol 55.9% Delta 0.888 ≈89% ITM Gamma 0.02 Theta -0.075 Vega 0.032 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $78.33 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:33.483 UTC Last $0.28 Breakeven $78.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this put
338	6	53.5%	0.877	$9.20	$10.70	$9.91	$0.38	$0.00	$0.75	—	—	1	31
Call · $79.17 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:32.086 UTC Last $9.91 Breakeven $89.08 Implied vol 53.5% Delta 0.877 ≈88% ITM Gamma 0.023 Theta -0.077 Vega 0.034 Open interest 338 OI effective date Sep 3, 2026 Model this call Put · $79.17 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:31.890 UTC Last $0.38 Breakeven $78.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
198	1	32%	0.957	$8.30	$9.00	$9.00	$0.06	$0.00	$0.05	—	—	1	139
Call · $80 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:47.865 UTC Last $9.00 Breakeven $89.00 Implied vol 32% Delta 0.957 ≈96% ITM Gamma 0.017 Theta -0.026 Vega 0.015 Open interest 198 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:09:38.444 UTC Last $0.06 Breakeven $79.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this put
122	29	46.6%	0.861	$7.50	$9.10	$7.80	$0.05	$0.05	$0.15	-0.048	29.6%	1	101
Call · $80.83 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.989 UTC Last $7.80 Breakeven $88.63 Implied vol 46.6% Delta 0.861 ≈86% ITM Gamma 0.029 Theta -0.073 Vega 0.037 Open interest 122 OI effective date Sep 3, 2026 Model this call Put · $80.83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.305 UTC Last $0.05 Breakeven $80.78 Implied vol 29.6% Delta -0.048 ≈5% ITM Gamma 0.02 Theta -0.019 Vega 0.017 Open interest 101 OI effective date Sep 3, 2026 Model this put
748	1	41.4%	0.859	$6.70	$8.10	$6.00	$0.25	$0.05	$0.15	-0.052	26.8%	1	36
Call · $81.67 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.614 UTC Last $6.00 Breakeven $87.67 Implied vol 41.4% Delta 0.859 ≈86% ITM Gamma 0.032 Theta -0.066 Vega 0.037 Open interest 748 OI effective date Sep 3, 2026 Model this call Put · $81.67 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.777 UTC Last $0.25 Breakeven $81.42 Implied vol 26.8% Delta -0.052 ≈5% ITM Gamma 0.024 Theta -0.018 Vega 0.018 Open interest 36 OI effective date Sep 3, 2026 Model this put
211	4	39.8%	0.837	$5.90	$7.40	$6.41	$0.20	$0.00	$0.15	—	—	1	279
Call · $82.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.885 UTC Last $6.41 Breakeven $88.91 Implied vol 39.8% Delta 0.837 ≈84% ITM Gamma 0.037 Theta -0.07 Vega 0.041 Open interest 211 OI effective date Sep 3, 2026 Model this call Put · $82.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:50:13.281 UTC Last $0.20 Breakeven $82.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 279 OI effective date Sep 3, 2026 Model this put
1.1k	60	33.2%	0.842	$5.10	$6.30	$5.70	$0.30	$0.00	$0.35	—	—	1	132
Call · $83.33 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.614 UTC Last $5.70 Breakeven $89.03 Implied vol 33.2% Delta 0.842 ≈84% ITM Gamma 0.044 Theta -0.058 Vega 0.04 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $83.33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:18.363 UTC Last $0.30 Breakeven $83.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this put
115	1	28.1%	0.838	$4.30	$5.30	$4.02	$0.15	$0.05	$0.20	-0.082	19.7%	2	26
Call · $84.17 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.114 UTC Last $4.02 Breakeven $88.19 Implied vol 28.1% Delta 0.838 ≈84% ITM Gamma 0.052 Theta -0.051 Vega 0.041 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $84.17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.722 UTC Last $0.15 Breakeven $84.02 Implied vol 19.7% Delta -0.082 ≈8% ITM Gamma 0.046 Theta -0.018 Vega 0.025 Open interest 26 OI effective date Sep 3, 2026 Model this put
514	3	24%	0.824	$3.40	$4.50	$3.93	$0.20	$0.15	$0.25	-0.124	19.2%	5	1.4k
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.473 UTC Last $3.93 Breakeven $88.93 Implied vol 24% Delta 0.824 ≈82% ITM Gamma 0.065 Theta -0.047 Vega 0.043 Open interest 514 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.366 UTC Last $0.20 Breakeven $84.80 Implied vol 19.2% Delta -0.124 ≈12% ITM Gamma 0.064 Theta -0.024 Vega 0.034 Open interest 1.4k OI effective date Sep 3, 2026 Model this put
117	1	19.3%	0.81	$2.85	$3.30	$3.37	$0.30	$0.15	$0.45	-0.178	18.4%	1	52
Call · $85.83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.473 UTC Last $3.37 Breakeven $89.20 Implied vol 19.3% Delta 0.81 ≈81% ITM Gamma 0.084 Theta -0.041 Vega 0.045 Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $85.83 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:08.757 UTC Last $0.30 Breakeven $85.53 Implied vol 18.4% Delta -0.178 ≈18% ITM Gamma 0.085 Theta -0.029 Vega 0.044 Open interest 52 OI effective date Sep 3, 2026 Model this put
385	2	18.2%	0.741	$2.05	$2.70	$2.72	$0.40	$0.35	$0.50	-0.246	17.1%	3	95
Call · $86.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.012 UTC Last $2.72 Breakeven $89.39 Implied vol 18.2% Delta 0.741 ≈74% ITM Gamma 0.107 Theta -0.044 Vega 0.054 Open interest 385 OI effective date Sep 3, 2026 Model this call Put · $86.67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.365 UTC Last $0.40 Breakeven $86.27 Implied vol 17.1% Delta -0.246 ≈25% ITM Gamma 0.11 Theta -0.032 Vega 0.053 Open interest 95 OI effective date Sep 3, 2026 Model this put
829	43	16.8%	0.654	$1.60	$1.85	$1.70	$0.59	$0.50	$0.65	-0.333	15.4%	1	78
Call · $87.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.864 UTC Last $1.70 Breakeven $89.20 Implied vol 16.8% Delta 0.654 ≈65% ITM Gamma 0.131 Theta -0.045 Vega 0.062 Open interest 829 OI effective date Sep 3, 2026 Model this call Put · $87.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.114 UTC Last $0.59 Breakeven $86.91 Implied vol 15.4% Delta -0.333 ≈33% ITM Gamma 0.141 Theta -0.033 Vega 0.061 Open interest 78 OI effective date Sep 3, 2026 Model this put
405	37	17%	0.539	$1.05	$1.45	$1.09	$0.90	$0.75	$1.05	-0.458	15.2%	9	25
Call · $88.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.617 UTC Last $1.09 Breakeven $89.42 Implied vol 17% Delta 0.539 ≈54% ITM Gamma 0.14 Theta -0.048 Vega 0.066 Open interest 405 OI effective date Sep 3, 2026 Model this call Put · $88.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:27.113 UTC Last $0.90 Breakeven $87.43 Implied vol 15.2% Delta -0.458 ≈46% ITM Gamma 0.156 Theta -0.035 Vega 0.066 Open interest 25 OI effective date Sep 3, 2026 Model this put
Underlying $88.45
752	37	15.7%	0.415	$0.60	$0.95	$1.04	$1.55	$1.15	$1.50	-0.59	14.9%	1	8
Call · $89.17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.732 UTC Last $1.04 Breakeven $90.21 Implied vol 15.7% Delta 0.415 ≈42% ITM Gamma 0.149 Theta -0.043 Vega 0.065 Open interest 752 OI effective date Sep 3, 2026 Model this call Put · $89.17 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:09.097 UTC Last $1.55 Breakeven $87.62 Implied vol 14.9% Delta -0.59 ≈59% ITM Gamma 0.157 Theta -0.032 Vega 0.065 Open interest 8 OI effective date Sep 3, 2026 Model this put
1.8k	110	13.7%	0.271	$0.30	$0.45	$0.40	$1.90	$1.40	$2.30	-0.718	14.5%	5	32
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.114 UTC Last $0.40 Breakeven $90.40 Implied vol 13.7% Delta 0.271 ≈27% ITM Gamma 0.145 Theta -0.032 Vega 0.055 Open interest 1.8k OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.780 UTC Last $1.90 Breakeven $88.10 Implied vol 14.5% Delta -0.718 ≈72% ITM Gamma 0.14 Theta -0.025 Vega 0.056 Open interest 32 OI effective date Sep 3, 2026 Model this put
381	3	13.1%	0.156	$0.10	$0.25	$0.18	—	$1.75	$2.75	—	—	—	—
Call · $90.83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:14.113 UTC Last $0.18 Breakeven $91.01 Implied vol 13.1% Delta 0.156 ≈16% ITM Gamma 0.11 Theta -0.021 Vega 0.04 Open interest 381 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 19:59:18.360 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
222	2	—	—	$0.00	$0.25	$0.20	$3.30	$2.20	$3.60	—	—	1	1
Call · $91.67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:29.032 UTC Last $0.20 Breakeven $91.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 3, 2026 Model this call Put · $91.67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:35.321 UTC Last $3.30 Breakeven $88.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
412	13	—	—	$0.00	$0.20	$0.05	$3.64	$3.00	$4.40	—	—	2	—
Call · $92.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.744 UTC Last $0.05 Breakeven $92.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 412 OI effective date Sep 3, 2026 Model this call Put · $92.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:02.550 UTC Last $3.64 Breakeven $88.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
245	2	—	—	$0.00	$0.20	$0.05	$5.00	$3.80	$5.20	—	—	1	—
Call · $93.33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:04.502 UTC Last $0.05 Breakeven $93.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 3, 2026 Model this call Put · $93.33 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:10.152 UTC Last $5.00 Breakeven $88.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
82	28	—	—	$0.00	$0.60	$0.07	—	$4.70	$6.00	—	—	—	—
Call · $94.17 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:18.363 UTC Last $0.07 Breakeven $94.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $94.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
351	1	—	—	$0.00	$0.05	$0.03	$7.50	$5.60	$6.80	—	—	4	—
Call · $95 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:30:21.151 UTC Last $0.03 Breakeven $95.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:47.348 UTC Last $7.50 Breakeven $87.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.20	$0.16	—	$7.10	$7.60	-0.947	25.5%	—	—
Call · $95.83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:46.069 UTC Last $0.16 Breakeven $95.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 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 19:59:43.791 UTC Last — Breakeven — Implied vol 25.5% Delta -0.947 ≈95% ITM Gamma 0.026 Theta -0.009 Vega 0.018 Open interest — OI effective date — Model this put
29	5	—	—	$0.00	$0.75	$0.05	$10.70	$7.00	$8.50	—	—	10	—
Call · $96.67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.855 UTC Last $0.05 Breakeven $96.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $96.67 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:58:52.202 UTC Last $10.70 Breakeven $85.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	1	—	—	$0.00	$0.05	$0.05	—	$7.80	$9.50	—	—	—	—
Call · $97.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:30:21.151 UTC Last $0.05 Breakeven $97.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $97.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
394	1	—	—	$0.00	$0.20	$0.05	—	$8.70	$10.10	—	—	—	—
Call · $98.33 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.744 UTC Last $0.05 Breakeven $98.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 394 OI effective date Sep 3, 2026 Model this call Put · $98.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.507 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	32	—	—	$0.00	$0.15	$0.26	—	$9.50	$11.00	—	—	—	—
Call · $99.17 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:02.139 UTC Last $0.26 Breakeven $99.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $99.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
153	5	—	—	$0.00	$0.05	$0.05	—	$10.30	$12.00	—	—	—	—
Call · $100 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:30:17.301 UTC Last $0.05 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.156 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	—	—	—	$0.00	$0.75	—	—	$11.10	$13.10	—	—	—	—
Call · $100.83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.013 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $100.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.570 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.40	—	$12.00	$13.90	—	—	—	—
Call · $101.67 Daily-bar session May 7, 2026 Quote as of 2026-09-04 13:30:21.151 UTC Last $0.40 Breakeven $102.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $101.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$0.78	—	$12.80	$14.70	—	—	—	—
Call · $102.5 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:18.363 UTC Last $0.78 Breakeven $103.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $102.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.75	$0.32	—	$13.60	$15.60	—	—	—	—
Call · $103.33 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:18.363 UTC Last $0.32 Breakeven $103.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $103.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$14.50	$16.40	—	—	—	—
Call · $104.17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104.17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$0.05	$0.07	—	$15.30	$17.20	—	—	—	—
Call · $105 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:30:08.304 UTC Last $0.07 Breakeven $105.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
121	9	—	—	$0.00	$0.75	$0.20	—	$16.10	$18.10	—	—	—	—
Call · $105.83 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:18.363 UTC Last $0.20 Breakeven $106.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $105.83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$20.30	$22.20	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $42.5 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:59:34.315 UTC
Last: $45.29
Breakeven: $87.79
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 19:59:58.305 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $43.33 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:55:02.939 UTC
Last: $44.47
Breakeven: $87.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.33

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.37
Breakeven: $42.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $44.17 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:59:34.177 UTC
Last: $43.66
Breakeven: $87.83
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 19:59:58.305 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: Jul 15, 2026
Quote as of: 2026-09-04 19:59:58.310 UTC
Last: $42.83
Breakeven: $87.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.05
Breakeven: $44.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this put

Call · $45.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.939 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45.83

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.10
Breakeven: $45.73
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 19:59:34.023 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 19:59:58.305 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 19:59:34.015 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 19:59:58.305 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 19:59:03.408 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48.33

Daily-bar session: May 12, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.22
Breakeven: $48.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this put

Call · $49.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.917 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 19:59:58.305 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: Jun 1, 2026
Quote as of: 2026-09-04 19:59:58.328 UTC
Last: $40.95
Breakeven: $90.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 449
OI effective date: Sep 3, 2026

Model this call

Put · $50

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:57.745 UTC
Last: $0.05
Breakeven: $49.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.3k
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 19:58:45.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $50.83

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:58.336 UTC
Last: $0.36
Breakeven: $50.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $51.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $51.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.336 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $52.5 In the money

Daily-bar session: May 22, 2026
Quote as of: 2026-09-04 19:59:58.336 UTC
Last: $35.73
Breakeven: $88.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 149
OI effective date: Sep 3, 2026

Model this call

Put · $52.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:12.749 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53.33

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:58.345 UTC
Last: $0.06
Breakeven: $53.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 456
OI effective date: Sep 3, 2026

Model this put

Call · $54.17 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:59:58.345 UTC
Last: $34.10
Breakeven: $88.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $54.17

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:58.345 UTC
Last: $0.39
Breakeven: $53.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:33.559 UTC
Last: $32.77
Breakeven: $87.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $55

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:58.353 UTC
Last: $0.39
Breakeven: $54.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $55.83 In the money

Daily-bar session: Apr 29, 2026
Quote as of: 2026-09-04 19:59:33.518 UTC
Last: $27.66
Breakeven: $83.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $55.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.363 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: Aug 31, 2026
Quote as of: 2026-09-04 19:55:02.905 UTC
Last: $31.64
Breakeven: $88.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $56.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:18.363 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 19:59:33.416 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $57.5

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:58.362 UTC
Last: $0.10
Breakeven: $57.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $58.33 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:59:58.362 UTC
Last: $30.50
Breakeven: $88.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $58.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.362 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
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 19:55:02.888 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $59.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.642 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: $29.86
Breakeven: $89.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.50
Breakeven: $59.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $60.83 In the money

Daily-bar session: Apr 28, 2026
Quote as of: 2026-09-04 19:59:58.370 UTC
Last: $23.12
Breakeven: $83.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $60.83

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.05
Breakeven: $60.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $61.67 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:58.380 UTC
Last: $28.95
Breakeven: $90.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $61.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
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 19:59:59.018 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 108
OI effective date: Sep 3, 2026

Model this call

Put · $62.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:04.011 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.266 UTC
Last: $25.47
Breakeven: $88.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $63.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.010 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $64.17 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:55:02.866 UTC
Last: $24.94
Breakeven: $89.11
Implied vol: 94.4%
Delta: 0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.046
Vega: 0.011
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $64.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.415 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.390 UTC
Last: $23.93
Breakeven: $88.93
Implied vol: 84%
Delta: 0.979 ≈98% ITM
Gamma: 0.004
Theta: -0.034
Vega: 0.009
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $65

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:34.820 UTC
Last: $0.50
Breakeven: $64.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $65.83 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: $21.63
Breakeven: $87.46
Implied vol: 78.4%
Delta: 0.981 ≈98% ITM
Gamma: 0.004
Theta: -0.03
Vega: 0.008
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $65.83

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:34.725 UTC
Last: $0.07
Breakeven: $65.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 3, 2026

Model this put

Call · $66.67 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:58.399 UTC
Last: $19.48
Breakeven: $86.15
Implied vol: 84.5%
Delta: 0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.045
Vega: 0.012
Open interest: 167
OI effective date: Sep 3, 2026

Model this call

Put · $66.67

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.30
Breakeven: $66.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.3k
OI effective date: Sep 3, 2026

Model this put

Call · $67.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:02.813 UTC
Last: $20.05
Breakeven: $87.55
Implied vol: 83.7%
Delta: 0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.049
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $67.5

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:55:23.687 UTC
Last: $0.24
Breakeven: $67.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 533
OI effective date: Sep 3, 2026

Model this put

Call · $68.33 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:55:02.813 UTC
Last: $20.99
Breakeven: $89.32
Implied vol: 85.9%
Delta: 0.954 ≈95% ITM
Gamma: 0.007
Theta: -0.06
Vega: 0.016
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $68.33

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.15
Breakeven: $68.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $69.17 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:55:02.781 UTC
Last: $17.90
Breakeven: $87.07
Implied vol: 84.8%
Delta: 0.948 ≈95% ITM
Gamma: 0.008
Theta: -0.064
Vega: 0.018
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $69.17

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:14.114 UTC
Last: $0.10
Breakeven: $69.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:02.753 UTC
Last: $19.07
Breakeven: $89.07
Implied vol: 83%
Delta: 0.943 ≈94% ITM
Gamma: 0.008
Theta: -0.068
Vega: 0.019
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.22
Breakeven: $69.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.1k
OI effective date: Sep 3, 2026

Model this put

Call · $70.83 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:55:02.753 UTC
Last: $16.69
Breakeven: $87.52
Implied vol: 75.9%
Delta: 0.949 ≈95% ITM
Gamma: 0.008
Theta: -0.058
Vega: 0.018
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $70.83

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:18.362 UTC
Last: $0.40
Breakeven: $70.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this put

Call · $71.67 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.427 UTC
Last: $17.05
Breakeven: $88.72
Implied vol: 74.7%
Delta: 0.942 ≈94% ITM
Gamma: 0.009
Theta: -0.062
Vega: 0.019
Open interest: 802
OI effective date: Sep 3, 2026

Model this call

Put · $71.67

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:08.754 UTC
Last: $0.04
Breakeven: $71.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 253
OI effective date: Sep 3, 2026

Model this put

Call · $72.5 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:58:44.986 UTC
Last: $15.40
Breakeven: $87.90
Implied vol: 72.9%
Delta: 0.936 ≈94% ITM
Gamma: 0.01
Theta: -0.065
Vega: 0.021
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $72.5

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:55:08.756 UTC
Last: $0.05
Breakeven: $72.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $73.33 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.427 UTC
Last: $14.17
Breakeven: $87.50
Implied vol: 66.1%
Delta: 0.943 ≈94% ITM
Gamma: 0.01
Theta: -0.056
Vega: 0.019
Open interest: 276
OI effective date: Sep 3, 2026

Model this call

Put · $73.33

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:33.948 UTC
Last: $0.62
Breakeven: $72.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this put

Call · $74.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.880 UTC
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: 0.935 ≈93% ITM
Gamma: 0.012
Theta: -0.06
Vega: 0.021
Open interest: 168
OI effective date: Sep 3, 2026

Model this call

Put · $74.17

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:32.088 UTC
Last: $0.25
Breakeven: $73.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.109 UTC
Last: $13.62
Breakeven: $88.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 229
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:05.922 UTC
Last: $0.04
Breakeven: $74.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 670
OI effective date: Sep 3, 2026

Model this put

Call · $75.83 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.445 UTC
Last: $13.25
Breakeven: $89.08
Implied vol: 62.8%
Delta: 0.915 ≈91% ITM
Gamma: 0.015
Theta: -0.07
Vega: 0.026
Open interest: 126
OI effective date: Sep 3, 2026

Model this call

Put · $75.83

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:32.025 UTC
Last: $0.06
Breakeven: $75.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $76.67 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:58.445 UTC
Last: $11.50
Breakeven: $88.17
Implied vol: 55%
Delta: 0.925 ≈93% ITM
Gamma: 0.015
Theta: -0.057
Vega: 0.024
Open interest: 96
OI effective date: Sep 3, 2026

Model this call

Put · $76.67

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:33.627 UTC
Last: $1.06
Breakeven: $75.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $77.5 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.445 UTC
Last: $10.18
Breakeven: $87.68
Implied vol: 53%
Delta: 0.917 ≈92% ITM
Gamma: 0.017
Theta: -0.059
Vega: 0.026
Open interest: 308
OI effective date: Sep 3, 2026

Model this call

Put · $77.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:33.545 UTC
Last: $0.12
Breakeven: $77.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 3, 2026

Model this put

Call · $78.33 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:32.111 UTC
Last: $11.50
Breakeven: $89.83
Implied vol: 55.9%
Delta: 0.888 ≈89% ITM
Gamma: 0.02
Theta: -0.075
Vega: 0.032
Open interest: 140
OI effective date: Sep 3, 2026

Model this call

Put · $78.33

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:33.483 UTC
Last: $0.28
Breakeven: $78.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this put

Call · $79.17 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:32.086 UTC
Last: $9.91
Breakeven: $89.08
Implied vol: 53.5%
Delta: 0.877 ≈88% ITM
Gamma: 0.023
Theta: -0.077
Vega: 0.034
Open interest: 338
OI effective date: Sep 3, 2026

Model this call

Put · $79.17

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:31.890 UTC
Last: $0.38
Breakeven: $78.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:47.865 UTC
Last: $9.00
Breakeven: $89.00
Implied vol: 32%
Delta: 0.957 ≈96% ITM
Gamma: 0.017
Theta: -0.026
Vega: 0.015
Open interest: 198
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:09:38.444 UTC
Last: $0.06
Breakeven: $79.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 3, 2026

Model this put

Call · $80.83 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.989 UTC
Last: $7.80
Breakeven: $88.63
Implied vol: 46.6%
Delta: 0.861 ≈86% ITM
Gamma: 0.029
Theta: -0.073
Vega: 0.037
Open interest: 122
OI effective date: Sep 3, 2026

Model this call

Put · $80.83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: $0.05
Breakeven: $80.78
Implied vol: 29.6%
Delta: -0.048 ≈5% ITM
Gamma: 0.02
Theta: -0.019
Vega: 0.017
Open interest: 101
OI effective date: Sep 3, 2026

Model this put

Call · $81.67 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.614 UTC
Last: $6.00
Breakeven: $87.67
Implied vol: 41.4%
Delta: 0.859 ≈86% ITM
Gamma: 0.032
Theta: -0.066
Vega: 0.037
Open interest: 748
OI effective date: Sep 3, 2026

Model this call

Put · $81.67

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:57.777 UTC
Last: $0.25
Breakeven: $81.42
Implied vol: 26.8%
Delta: -0.052 ≈5% ITM
Gamma: 0.024
Theta: -0.018
Vega: 0.018
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $82.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:31.885 UTC
Last: $6.41
Breakeven: $88.91
Implied vol: 39.8%
Delta: 0.837 ≈84% ITM
Gamma: 0.037
Theta: -0.07
Vega: 0.041
Open interest: 211
OI effective date: Sep 3, 2026

Model this call

Put · $82.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:50:13.281 UTC
Last: $0.20
Breakeven: $82.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 279
OI effective date: Sep 3, 2026

Model this put

Call · $83.33 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.614 UTC
Last: $5.70
Breakeven: $89.03
Implied vol: 33.2%
Delta: 0.842 ≈84% ITM
Gamma: 0.044
Theta: -0.058
Vega: 0.04
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $83.33

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: $0.30
Breakeven: $83.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 3, 2026

Model this put

Call · $84.17 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.114 UTC
Last: $4.02
Breakeven: $88.19
Implied vol: 28.1%
Delta: 0.838 ≈84% ITM
Gamma: 0.052
Theta: -0.051
Vega: 0.041
Open interest: 115
OI effective date: Sep 3, 2026

Model this call

Put · $84.17

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:54.722 UTC
Last: $0.15
Breakeven: $84.02
Implied vol: 19.7%
Delta: -0.082 ≈8% ITM
Gamma: 0.046
Theta: -0.018
Vega: 0.025
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.473 UTC
Last: $3.93
Breakeven: $88.93
Implied vol: 24%
Delta: 0.824 ≈82% ITM
Gamma: 0.065
Theta: -0.047
Vega: 0.043
Open interest: 514
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:44.366 UTC
Last: $0.20
Breakeven: $84.80
Implied vol: 19.2%
Delta: -0.124 ≈12% ITM
Gamma: 0.064
Theta: -0.024
Vega: 0.034
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this put

Call · $85.83 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.473 UTC
Last: $3.37
Breakeven: $89.20
Implied vol: 19.3%
Delta: 0.81 ≈81% ITM
Gamma: 0.084
Theta: -0.041
Vega: 0.045
Open interest: 117
OI effective date: Sep 3, 2026

Model this call

Put · $85.83

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:08.757 UTC
Last: $0.30
Breakeven: $85.53
Implied vol: 18.4%
Delta: -0.178 ≈18% ITM
Gamma: 0.085
Theta: -0.029
Vega: 0.044
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $86.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.012 UTC
Last: $2.72
Breakeven: $89.39
Implied vol: 18.2%
Delta: 0.741 ≈74% ITM
Gamma: 0.107
Theta: -0.044
Vega: 0.054
Open interest: 385
OI effective date: Sep 3, 2026

Model this call

Put · $86.67

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:45.365 UTC
Last: $0.40
Breakeven: $86.27
Implied vol: 17.1%
Delta: -0.246 ≈25% ITM
Gamma: 0.11
Theta: -0.032
Vega: 0.053
Open interest: 95
OI effective date: Sep 3, 2026

Model this put

Call · $87.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:30.864 UTC
Last: $1.70
Breakeven: $89.20
Implied vol: 16.8%
Delta: 0.654 ≈65% ITM
Gamma: 0.131
Theta: -0.045
Vega: 0.062
Open interest: 829
OI effective date: Sep 3, 2026

Model this call

Put · $87.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.114 UTC
Last: $0.59
Breakeven: $86.91
Implied vol: 15.4%
Delta: -0.333 ≈33% ITM
Gamma: 0.141
Theta: -0.033
Vega: 0.061
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $88.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:33.617 UTC
Last: $1.09
Breakeven: $89.42
Implied vol: 17%
Delta: 0.539 ≈54% ITM
Gamma: 0.14
Theta: -0.048
Vega: 0.066
Open interest: 405
OI effective date: Sep 3, 2026

Model this call

Put · $88.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:27.113 UTC
Last: $0.90
Breakeven: $87.43
Implied vol: 15.2%
Delta: -0.458 ≈46% ITM
Gamma: 0.156
Theta: -0.035
Vega: 0.066
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $89.17

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.732 UTC
Last: $1.04
Breakeven: $90.21
Implied vol: 15.7%
Delta: 0.415 ≈42% ITM
Gamma: 0.149
Theta: -0.043
Vega: 0.065
Open interest: 752
OI effective date: Sep 3, 2026

Model this call

Put · $89.17 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:09.097 UTC
Last: $1.55
Breakeven: $87.62
Implied vol: 14.9%
Delta: -0.59 ≈59% ITM
Gamma: 0.157
Theta: -0.032
Vega: 0.065
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.114 UTC
Last: $0.40
Breakeven: $90.40
Implied vol: 13.7%
Delta: 0.271 ≈27% ITM
Gamma: 0.145
Theta: -0.032
Vega: 0.055
Open interest: 1.8k
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:20.780 UTC
Last: $1.90
Breakeven: $88.10
Implied vol: 14.5%
Delta: -0.718 ≈72% ITM
Gamma: 0.14
Theta: -0.025
Vega: 0.056
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $90.83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:14.113 UTC
Last: $0.18
Breakeven: $91.01
Implied vol: 13.1%
Delta: 0.156 ≈16% ITM
Gamma: 0.11
Theta: -0.021
Vega: 0.04
Open interest: 381
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 19:59:18.360 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $91.67

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:29.032 UTC
Last: $0.20
Breakeven: $91.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 222
OI effective date: Sep 3, 2026

Model this call

Put · $91.67 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:58:35.321 UTC
Last: $3.30
Breakeven: $88.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $92.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.744 UTC
Last: $0.05
Breakeven: $92.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 412
OI effective date: Sep 3, 2026

Model this call

Put · $92.5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:55:02.550 UTC
Last: $3.64
Breakeven: $88.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $93.33

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 13:30:04.502 UTC
Last: $0.05
Breakeven: $93.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 245
OI effective date: Sep 3, 2026

Model this call

Put · $93.33 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:55:10.152 UTC
Last: $5.00
Breakeven: $88.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $94.17

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: $0.07
Breakeven: $94.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 3, 2026

Model this call

Put · $94.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:37.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 13:30:21.151 UTC
Last: $0.03
Breakeven: $95.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 351
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:47.348 UTC
Last: $7.50
Breakeven: $87.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95.83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:46.069 UTC
Last: $0.16
Breakeven: $95.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
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 19:59:43.791 UTC
Last: —
Breakeven: —
Implied vol: 25.5%
Delta: -0.947 ≈95% ITM
Gamma: 0.026
Theta: -0.009
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $96.67

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.855 UTC
Last: $0.05
Breakeven: $96.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $96.67 In the money

Daily-bar session: May 12, 2026
Quote as of: 2026-09-04 19:58:52.202 UTC
Last: $10.70
Breakeven: $85.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $97.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 13:30:21.151 UTC
Last: $0.05
Breakeven: $97.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $97.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $98.33

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:57.744 UTC
Last: $0.05
Breakeven: $98.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 394
OI effective date: Sep 3, 2026

Model this call

Put · $98.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.507 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $99.17

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:55:02.139 UTC
Last: $0.26
Breakeven: $99.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $99.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.619 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 13:30:17.301 UTC
Last: $0.05
Breakeven: $100.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.156 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100.83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.013 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $100.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.570 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $101.67

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 13:30:21.151 UTC
Last: $0.40
Breakeven: $102.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $101.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.631 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $102.5

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: $0.78
Breakeven: $103.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $102.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:16.373 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $103.33

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: $0.32
Breakeven: $103.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $103.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.734 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $104.17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $104.17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:17.534 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 13:30:08.304 UTC
Last: $0.07
Breakeven: $105.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105.83

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:18.363 UTC
Last: $0.20
Breakeven: $106.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121
OI effective date: Sep 3, 2026

Model this call

Put · $105.83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.416 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:02.831 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

VUG · VANGUARD GROWTH INDEX FUND ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain