WDCX Options Chain — Tradr 2x Long WDC Daily ETF

Calls		Puts
—	—	—	—	$13.40	$14.70	—	$1.10	$0.00	$0.25	—	—	6	3
Call · $4.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.67 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $1.10 Breakeven $3.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
5	10	—	—	$13.10	$14.20	$22.23	$0.25	$0.00	$0.50	—	—	2	15
Call · $5 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:58:54.010 UTC Last $22.23 Breakeven $27.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.25 Breakeven $4.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.80	$14.00	—	—	$0.00	$0.50	—	—	—	—
Call · $5.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.40	$13.70	—	$0.43	$0.00	$0.50	—	—	3	5
Call · $5.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.67 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:59.356 UTC Last $0.43 Breakeven $5.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.10	$13.40	—	—	$0.00	$0.50	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.80	$13.00	—	$0.26	$0.00	$0.50	—	—	3	3
Call · $6.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.33 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.26 Breakeven $6.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.40	$12.70	—	—	$0.00	$0.50	—	—	—	—
Call · $6.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.67 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.10	$12.40	—	$0.10	$0.00	$0.45	—	—	10	10
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.10 Breakeven $6.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$10.80	$12.00	$11.00	—	$0.00	$0.50	—	—	—	—
Call · $7.33 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:58:53.984 UTC Last $11.00 Breakeven $18.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	6	—	—	$10.40	$11.50	$30.90	—	$0.00	$0.50	—	—	—	9
Call · $7.67 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:58:53.983 UTC Last $30.90 Breakeven $38.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $7.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.10	$11.40	—	$0.10	$0.00	$0.50	—	—	5	25
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.10 Breakeven $7.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
9	3	—	—	$9.80	$10.90	$11.93	$0.15	$0.00	$0.50	—	—	3	18
Call · $8.33 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:55.081 UTC Last $11.93 Breakeven $20.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $8.33 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $0.15 Breakeven $8.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
30	30	—	—	$9.50	$10.40	$9.00	$0.80	$0.00	$0.50	—	—	1	4
Call · $8.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $9.00 Breakeven $17.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $8.67 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.307 UTC Last $0.80 Breakeven $7.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.10	$10.40	—	$0.07	$0.00	$0.50	—	—	1	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.347 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $0.07 Breakeven $8.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$8.70	$9.90	—	$0.10	$0.00	$0.50	—	—	2	5
Call · $9.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $9.33 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $0.10 Breakeven $9.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
6	—	—	—	$8.50	$9.80	—	$0.10	$0.00	$0.50	—	—	2	30
Call · $9.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $9.67 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.10 Breakeven $9.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
32	40	—	—	$8.10	$9.20	$6.50	$0.28	$0.00	$0.50	—	—	1	36
Call · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:27.268 UTC Last $6.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.28 Breakeven $9.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$7.80	$9.10	$21.09	$0.30	$0.00	$0.50	—	—	1	1
Call · $10.33 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:57:33.660 UTC Last $21.09 Breakeven $31.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.33 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.223 UTC Last $0.30 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.50	$8.70	—	$0.05	$0.00	$0.45	—	—	3	9
Call · $10.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.319 UTC Last $0.05 Breakeven $10.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
9	6	—	—	$7.20	$8.40	$20.56	$0.13	$0.05	$0.45	—	—	2	28
Call · $11 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:57:23.963 UTC Last $20.56 Breakeven $31.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $0.13 Breakeven $10.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
102	3	—	—	$6.80	$7.90	$20.35	$0.14	$0.05	$0.50	—	—	2	7
Call · $11.33 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:58.622 UTC Last $20.35 Breakeven $31.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $11.33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $0.14 Breakeven $11.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
63	30	—	—	$6.50	$7.70	$31.45	$0.10	$0.00	$0.60	—	—	1	15
Call · $11.67 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:55.081 UTC Last $31.45 Breakeven $43.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $11.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $0.10 Breakeven $11.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$6.20	$7.30	$6.20	$0.21	$0.10	$0.60	—	—	8	70
Call · $12 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $6.20 Breakeven $18.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.238 UTC Last $0.21 Breakeven $11.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$5.90	$6.80	$24.20	—	$0.00	$0.60	—	—	—	—
Call · $12.33 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:59.403 UTC Last $24.20 Breakeven $36.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $12.33 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$6.80	—	$0.35	$0.00	$0.65	—	—	2	14
Call · $12.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.67 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.440 UTC Last $0.35 Breakeven $12.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$5.30	$6.40	—	$0.35	$0.00	$0.70	—	—	9	59
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.033 UTC Last $0.35 Breakeven $12.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
78	4	—	—	$5.00	$6.00	$5.40	$0.24	$0.05	$0.35	—	—	4	116
Call · $13.33 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $5.40 Breakeven $18.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $13.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.372 UTC Last $0.24 Breakeven $13.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$4.60	$5.80	$10.00	$0.55	$0.15	$0.60	—	—	1	34
Call · $13.67 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.420 UTC Last $10.00 Breakeven $23.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $13.67 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.130 UTC Last $0.55 Breakeven $13.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$4.50	$5.30	$4.90	$0.35	$0.25	$0.45	—	—	17	106
Call · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.644 UTC Last $4.90 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.644 UTC Last $0.35 Breakeven $13.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.20	$5.20	—	$0.95	$0.10	$0.80	—	—	1	7
Call · $14.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14.33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $0.95 Breakeven $13.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$3.80	$4.90	—	$0.80	$0.05	$0.85	-0.149	151.1%	2	3
Call · $14.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $14.67 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $0.80 Breakeven $13.87 Implied vol 151.1% Delta -0.149 ≈15% ITM Gamma 0.045 Theta -0.049 Vega 0.008 Open interest 3 OI effective date Sep 3, 2026 Model this put
60	8	137.2%	0.849	$3.60	$4.80	$3.61	$0.45	$0.30	$0.60	—	—	39	207
Call · $15 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.372 UTC Last $3.61 Breakeven $18.61 Implied vol 137.2% Delta 0.849 ≈85% ITM Gamma 0.05 Theta -0.047 Vega 0.008 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $0.45 Breakeven $14.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 207 OI effective date Sep 3, 2026 Model this put
1	1	125.8%	0.843	$3.30	$4.40	$4.50	$0.55	$0.40	$0.70	-0.182	144.2%	3	9
Call · $15.33 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.187 UTC Last $4.50 Breakeven $19.83 Implied vol 125.8% Delta 0.843 ≈84% ITM Gamma 0.056 Theta -0.044 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $15.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.995 UTC Last $0.55 Breakeven $14.78 Implied vol 144.2% Delta -0.182 ≈18% ITM Gamma 0.054 Theta -0.054 Vega 0.009 Open interest 9 OI effective date Sep 3, 2026 Model this put
1	2	121.3%	0.825	$3.10	$4.00	$2.10	$0.70	$0.50	$1.10	-0.22	160.1%	13	12
Call · $15.67 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.112 UTC Last $2.10 Breakeven $17.77 Implied vol 121.3% Delta 0.825 ≈83% ITM Gamma 0.062 Theta -0.046 Vega 0.009 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $15.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.987 UTC Last $0.70 Breakeven $14.97 Implied vol 160.1% Delta -0.22 ≈22% ITM Gamma 0.054 Theta -0.067 Vega 0.01 Open interest 12 OI effective date Sep 3, 2026 Model this put
27	1	131.3%	0.787	$2.90	$3.90	$2.30	$0.77	$0.65	$0.90	-0.231	147.4%	32	154
Call · $16 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.066 UTC Last $2.30 Breakeven $18.30 Implied vol 131.3% Delta 0.787 ≈79% ITM Gamma 0.065 Theta -0.055 Vega 0.01 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $0.77 Breakeven $15.23 Implied vol 147.4% Delta -0.231 ≈23% ITM Gamma 0.061 Theta -0.063 Vega 0.01 Open interest 154 OI effective date Sep 3, 2026 Model this put
1	2	134%	0.758	$2.70	$3.70	$2.65	$1.85	$0.60	$1.35	-0.262	155.6%	1	196
Call · $16.33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.016 UTC Last $2.65 Breakeven $18.98 Implied vol 134% Delta 0.758 ≈76% ITM Gamma 0.069 Theta -0.061 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $16.33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $1.85 Breakeven $14.48 Implied vol 155.6% Delta -0.262 ≈26% ITM Gamma 0.061 Theta -0.071 Vega 0.011 Open interest 196 OI effective date Sep 3, 2026 Model this put
71	15	122.7%	0.742	$2.50	$3.20	$2.85	$1.00	$0.90	$1.10	-0.28	146.8%	25	228
Call · $16.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $2.85 Breakeven $19.52 Implied vol 122.7% Delta 0.742 ≈74% ITM Gamma 0.077 Theta -0.057 Vega 0.011 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $16.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.644 UTC Last $1.00 Breakeven $15.67 Implied vol 146.8% Delta -0.28 ≈28% ITM Gamma 0.067 Theta -0.069 Vega 0.012 Open interest 228 OI effective date Sep 3, 2026 Model this put
438	62	125.9%	0.588	$1.60	$2.25	$1.95	$1.70	$1.60	$2.20	-0.409	158.9%	11	79
Call · $18.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.372 UTC Last $1.95 Breakeven $20.28 Implied vol 125.9% Delta 0.588 ≈59% ITM Gamma 0.091 Theta -0.07 Vega 0.013 Open interest 438 OI effective date Sep 3, 2026 Model this call Put · $18.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.795 UTC Last $1.70 Breakeven $16.63 Implied vol 158.9% Delta -0.409 ≈41% ITM Gamma 0.072 Theta -0.087 Vega 0.013 Open interest 79 OI effective date Sep 3, 2026 Model this put
Underlying $18.77
263	57	137.3%	0.45	$1.25	$1.50	$1.40	$2.80	$2.50	$3.30	-0.527	160.9%	26	89
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $1.40 Breakeven $21.40 Implied vol 137.3% Delta 0.45 ≈45% ITM Gamma 0.085 Theta -0.078 Vega 0.014 Open interest 263 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $2.80 Breakeven $17.20 Implied vol 160.9% Delta -0.527 ≈53% ITM Gamma 0.073 Theta -0.09 Vega 0.014 Open interest 89 OI effective date Sep 3, 2026 Model this put
233	32	136.8%	0.326	$0.75	$1.00	$0.95	$5.89	$3.30	$4.50	-0.653	148.9%	6	68
Call · $21.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.965 UTC Last $0.95 Breakeven $22.62 Implied vol 136.8% Delta 0.326 ≈33% ITM Gamma 0.077 Theta -0.07 Vega 0.012 Open interest 233 OI effective date Sep 3, 2026 Model this call Put · $21.67 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.236 UTC Last $5.89 Breakeven $15.78 Implied vol 148.9% Delta -0.653 ≈65% ITM Gamma 0.073 Theta -0.076 Vega 0.013 Open interest 68 OI effective date Sep 3, 2026 Model this put
147	33	134.8%	0.223	$0.45	$0.60	$0.52	$5.60	$4.50	$5.80	-0.758	143.7%	1	15
Call · $23.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.884 UTC Last $0.52 Breakeven $23.85 Implied vol 134.8% Delta 0.223 ≈22% ITM Gamma 0.065 Theta -0.057 Vega 0.01 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $23.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.455 UTC Last $5.60 Breakeven $17.73 Implied vol 143.7% Delta -0.758 ≈76% ITM Gamma 0.064 Theta -0.062 Vega 0.011 Open interest 15 OI effective date Sep 3, 2026 Model this put
394	32	—	—	$0.30	$0.40	$0.36	$7.29	$6.10	$7.30	—	—	1	36
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.205 UTC Last $0.36 Breakeven $25.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 394 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.398 UTC Last $7.29 Breakeven $17.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
179	7	—	—	$0.15	$0.25	$0.20	$8.63	$7.60	$8.90	—	—	1	36
Call · $26.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $0.20 Breakeven $26.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 3, 2026 Model this call Put · $26.67 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.461 UTC Last $8.63 Breakeven $18.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
57	4	—	—	$0.10	$0.30	$0.10	$9.63	$9.20	$10.30	—	—	1	23
Call · $28.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $0.10 Breakeven $28.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $28.33 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $9.63 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
298	8	—	—	$0.05	$0.10	$0.10	$11.90	$10.80	$12.10	—	—	5	56
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.344 UTC Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 298 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $11.90 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this put
72	4	—	—	$0.00	$0.55	$0.15	$13.78	$12.40	$13.60	—	—	10	25
Call · $31.67 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $0.15 Breakeven $31.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $31.67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $13.78 Breakeven $17.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
67	2	—	—	$0.00	$0.50	$0.03	$17.35	$14.00	$15.20	—	—	1	3
Call · $33.33 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.625 UTC Last $0.03 Breakeven $33.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $33.33 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $17.35 Breakeven $15.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
82	1	—	—	$0.00	$0.10	$0.05	$17.38	$15.70	$16.90	—	—	1	32
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 14:10:18.930 UTC Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 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 19:59:58.296 UTC Last $17.38 Breakeven $17.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
55	1	—	—	$0.00	$0.50	$0.09	$15.75	$17.40	$18.70	—	—	1	2
Call · $36.67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.440 UTC Last $0.09 Breakeven $36.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $36.67 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:45.998 UTC Last $15.75 Breakeven $20.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
19	1	—	—	$0.00	$0.50	$0.33	$21.00	$19.00	$20.30	—	—	3	42
Call · $38.33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.397 UTC Last $0.33 Breakeven $38.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $38.33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.336 UTC Last $21.00 Breakeven $17.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
282	50	—	—	$0.00	$0.05	$0.17	$15.82	$20.70	$21.90	—	—	1	17
Call · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:33:36.961 UTC Last $0.17 Breakeven $40.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 282 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:54.011 UTC Last $15.82 Breakeven $24.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
42	6	—	—	$0.00	$0.50	$0.60	$11.50	$22.30	$23.50	—	—	62	31
Call · $41.67 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.420 UTC Last $0.60 Breakeven $42.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $41.67 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:58:59.846 UTC Last $11.50 Breakeven $30.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$0.00	$0.50	$0.16	$18.40	$24.00	$25.20	—	—	1	—
Call · $43.33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $0.16 Breakeven $43.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $43.33 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:54.013 UTC Last $18.40 Breakeven $24.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	4	—	—	$0.00	$0.45	$0.40	$21.00	$25.60	$26.90	—	—	1	—
Call · $45 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.40 Breakeven $45.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:22.657 UTC Last $21.00 Breakeven $24.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	2	—	—	$0.00	$0.50	$3.00	—	$27.30	$28.60	—	—	—	—
Call · $46.67 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $3.00 Breakeven $49.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 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 19:58:54.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.50	$4.74	$16.45	$29.00	$30.20	—	—	1	—
Call · $48.33 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $4.74 Breakeven $53.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $48.33 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:10.100 UTC Last $16.45 Breakeven $31.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	6	—	—	$0.00	$0.50	$0.25	$28.69	$30.60	$31.90	—	—	1	—
Call · $50 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.441 UTC Last $0.25 Breakeven $50.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:54.015 UTC Last $28.69 Breakeven $21.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	3	—	—	$0.00	$0.50	$0.20	$28.20	$35.60	$36.90	—	—	1	—
Call · $55 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.420 UTC Last $0.20 Breakeven $55.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:58:54.016 UTC Last $28.20 Breakeven $26.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	1	—	—	$0.00	$0.05	$0.05	$36.20	$40.60	$41.90	—	—	2	—
Call · $60 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 17:24:12.329 UTC Last $0.05 Breakeven $60.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:16.212 UTC Last $36.20 Breakeven $23.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	2	—	—	$0.00	$0.50	$0.30	$40.75	$45.60	$46.90	—	—	1	—
Call · $65 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.420 UTC Last $0.30 Breakeven $65.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:58:54.017 UTC Last $40.75 Breakeven $24.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	16	—	—	$0.00	$0.50	$2.83	$27.80	$50.60	$51.90	—	—	1	—
Call · $70 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $2.83 Breakeven $72.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:58:54.036 UTC Last $27.80 Breakeven $42.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	3	—	—	$0.00	$0.50	$1.10	—	$55.60	$56.90	—	—	—	—
Call · $75 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:58.420 UTC Last $1.10 Breakeven $76.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.50	$19.00	$21.50	$60.60	$61.90	—	—	1	—
Call · $80 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $19.00 Breakeven $99.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:24.092 UTC Last $21.50 Breakeven $58.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$0.00	$0.50	$39.50	$25.65	$65.60	$66.90	—	—	2	—
Call · $85 Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $39.50 Breakeven $124.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:08.220 UTC Last $25.65 Breakeven $59.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	4	—	—	$0.00	$0.50	$3.50	—	$70.60	$71.90	—	—	—	—
Call · $90 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:58.397 UTC Last $3.50 Breakeven $93.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.50	$38.00	—	$75.60	$76.90	—	—	—	—
Call · $95 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $38.00 Breakeven $133.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	1	—	—	$0.00	$0.50	$1.30	—	$80.60	$81.90	—	—	—	—
Call · $100 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:58.397 UTC Last $1.30 Breakeven $101.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $4.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.982 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.67

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $1.10
Breakeven: $3.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $5 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-04 19:58:54.010 UTC
Last: $22.23
Breakeven: $27.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $5

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.25
Breakeven: $4.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $5.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:01.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.595 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.67

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:59.356 UTC
Last: $0.43
Breakeven: $5.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:54.009 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:01.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.33

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.26
Breakeven: $6.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $6.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:16.314 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:01.826 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.10
Breakeven: $6.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $7.33 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:58:53.984 UTC
Last: $11.00
Breakeven: $18.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:01.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7.67 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:58:53.983 UTC
Last: $30.90
Breakeven: $38.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $7.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.10
Breakeven: $7.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $8.33 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:55.081 UTC
Last: $11.93
Breakeven: $20.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $8.33

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.621 UTC
Last: $0.15
Breakeven: $8.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $8.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $9.00
Breakeven: $17.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $8.67

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.307 UTC
Last: $0.80
Breakeven: $7.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:48.347 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.621 UTC
Last: $0.07
Breakeven: $8.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $9.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:28.380 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $9.33

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.621 UTC
Last: $0.10
Breakeven: $9.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $9.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $9.67

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.10
Breakeven: $9.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:27.268 UTC
Last: $6.50
Breakeven: $16.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.28
Breakeven: $9.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $10.33 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:57:33.660 UTC
Last: $21.09
Breakeven: $31.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10.33

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.223 UTC
Last: $0.30
Breakeven: $10.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $10.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:49.411 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.319 UTC
Last: $0.05
Breakeven: $10.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:57:23.963 UTC
Last: $20.56
Breakeven: $31.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: $0.13
Breakeven: $10.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $11.33 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:58.622 UTC
Last: $20.35
Breakeven: $31.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 3, 2026

Model this call

Put · $11.33

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: $0.14
Breakeven: $11.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $11.67 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:55.081 UTC
Last: $31.45
Breakeven: $43.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $11.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $0.10
Breakeven: $11.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:58.288 UTC
Last: $6.20
Breakeven: $18.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.238 UTC
Last: $0.21
Breakeven: $11.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 3, 2026

Model this put

Call · $12.33 In the money

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-04 19:59:59.403 UTC
Last: $24.20
Breakeven: $36.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $12.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:35.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $12.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.368 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $12.67

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.440 UTC
Last: $0.35
Breakeven: $12.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.420 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $13

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.033 UTC
Last: $0.35
Breakeven: $12.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $13.33 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:58.288 UTC
Last: $5.40
Breakeven: $18.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 3, 2026

Model this call

Put · $13.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: $0.24
Breakeven: $13.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 116
OI effective date: Sep 3, 2026

Model this put

Call · $13.67 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:58.420 UTC
Last: $10.00
Breakeven: $23.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $13.67

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.130 UTC
Last: $0.55
Breakeven: $13.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $14 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.644 UTC
Last: $4.90
Breakeven: $18.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $14

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.644 UTC
Last: $0.35
Breakeven: $13.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this put

Call · $14.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.310 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $14.33

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $0.95
Breakeven: $13.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $14.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.263 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $14.67

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $0.80
Breakeven: $13.87
Implied vol: 151.1%
Delta: -0.149 ≈15% ITM
Gamma: 0.045
Theta: -0.049
Vega: 0.008
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: $3.61
Breakeven: $18.61
Implied vol: 137.2%
Delta: 0.849 ≈85% ITM
Gamma: 0.05
Theta: -0.047
Vega: 0.008
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $0.45
Breakeven: $14.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 207
OI effective date: Sep 3, 2026

Model this put

Call · $15.33 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.187 UTC
Last: $4.50
Breakeven: $19.83
Implied vol: 125.8%
Delta: 0.843 ≈84% ITM
Gamma: 0.056
Theta: -0.044
Vega: 0.008
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $15.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.995 UTC
Last: $0.55
Breakeven: $14.78
Implied vol: 144.2%
Delta: -0.182 ≈18% ITM
Gamma: 0.054
Theta: -0.054
Vega: 0.009
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $15.67 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.112 UTC
Last: $2.10
Breakeven: $17.77
Implied vol: 121.3%
Delta: 0.825 ≈83% ITM
Gamma: 0.062
Theta: -0.046
Vega: 0.009
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $15.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.987 UTC
Last: $0.70
Breakeven: $14.97
Implied vol: 160.1%
Delta: -0.22 ≈22% ITM
Gamma: 0.054
Theta: -0.067
Vega: 0.01
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.066 UTC
Last: $2.30
Breakeven: $18.30
Implied vol: 131.3%
Delta: 0.787 ≈79% ITM
Gamma: 0.065
Theta: -0.055
Vega: 0.01
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $16

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $0.77
Breakeven: $15.23
Implied vol: 147.4%
Delta: -0.231 ≈23% ITM
Gamma: 0.061
Theta: -0.063
Vega: 0.01
Open interest: 154
OI effective date: Sep 3, 2026

Model this put

Call · $16.33 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.016 UTC
Last: $2.65
Breakeven: $18.98
Implied vol: 134%
Delta: 0.758 ≈76% ITM
Gamma: 0.069
Theta: -0.061
Vega: 0.011
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $16.33

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $1.85
Breakeven: $14.48
Implied vol: 155.6%
Delta: -0.262 ≈26% ITM
Gamma: 0.061
Theta: -0.071
Vega: 0.011
Open interest: 196
OI effective date: Sep 3, 2026

Model this put

Call · $16.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.621 UTC
Last: $2.85
Breakeven: $19.52
Implied vol: 122.7%
Delta: 0.742 ≈74% ITM
Gamma: 0.077
Theta: -0.057
Vega: 0.011
Open interest: 71
OI effective date: Sep 3, 2026

Model this call

Put · $16.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.644 UTC
Last: $1.00
Breakeven: $15.67
Implied vol: 146.8%
Delta: -0.28 ≈28% ITM
Gamma: 0.067
Theta: -0.069
Vega: 0.012
Open interest: 228
OI effective date: Sep 3, 2026

Model this put

Call · $18.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: $1.95
Breakeven: $20.28
Implied vol: 125.9%
Delta: 0.588 ≈59% ITM
Gamma: 0.091
Theta: -0.07
Vega: 0.013
Open interest: 438
OI effective date: Sep 3, 2026

Model this call

Put · $18.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.795 UTC
Last: $1.70
Breakeven: $16.63
Implied vol: 158.9%
Delta: -0.409 ≈41% ITM
Gamma: 0.072
Theta: -0.087
Vega: 0.013
Open interest: 79
OI effective date: Sep 3, 2026

Model this put

Call · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $1.40
Breakeven: $21.40
Implied vol: 137.3%
Delta: 0.45 ≈45% ITM
Gamma: 0.085
Theta: -0.078
Vega: 0.014
Open interest: 263
OI effective date: Sep 3, 2026

Model this call

Put · $20 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $2.80
Breakeven: $17.20
Implied vol: 160.9%
Delta: -0.527 ≈53% ITM
Gamma: 0.073
Theta: -0.09
Vega: 0.014
Open interest: 89
OI effective date: Sep 3, 2026

Model this put

Call · $21.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.965 UTC
Last: $0.95
Breakeven: $22.62
Implied vol: 136.8%
Delta: 0.326 ≈33% ITM
Gamma: 0.077
Theta: -0.07
Vega: 0.012
Open interest: 233
OI effective date: Sep 3, 2026

Model this call

Put · $21.67 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.236 UTC
Last: $5.89
Breakeven: $15.78
Implied vol: 148.9%
Delta: -0.653 ≈65% ITM
Gamma: 0.073
Theta: -0.076
Vega: 0.013
Open interest: 68
OI effective date: Sep 3, 2026

Model this put

Call · $23.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.884 UTC
Last: $0.52
Breakeven: $23.85
Implied vol: 134.8%
Delta: 0.223 ≈22% ITM
Gamma: 0.065
Theta: -0.057
Vega: 0.01
Open interest: 147
OI effective date: Sep 3, 2026

Model this call

Put · $23.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.455 UTC
Last: $5.60
Breakeven: $17.73
Implied vol: 143.7%
Delta: -0.758 ≈76% ITM
Gamma: 0.064
Theta: -0.062
Vega: 0.011
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.205 UTC
Last: $0.36
Breakeven: $25.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 394
OI effective date: Sep 3, 2026

Model this call

Put · $25 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.398 UTC
Last: $7.29
Breakeven: $17.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $26.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $0.20
Breakeven: $26.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 179
OI effective date: Sep 3, 2026

Model this call

Put · $26.67 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.461 UTC
Last: $8.63
Breakeven: $18.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $28.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $0.10
Breakeven: $28.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $28.33 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:58.288 UTC
Last: $9.63
Breakeven: $18.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.344 UTC
Last: $0.10
Breakeven: $30.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 298
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.288 UTC
Last: $11.90
Breakeven: $18.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 3, 2026

Model this put

Call · $31.67

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $0.15
Breakeven: $31.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 3, 2026

Model this call

Put · $31.67 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.288 UTC
Last: $13.78
Breakeven: $17.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $33.33

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.625 UTC
Last: $0.03
Breakeven: $33.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $33.33 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.288 UTC
Last: $17.35
Breakeven: $15.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 14:10:18.930 UTC
Last: $0.05
Breakeven: $35.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
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 19:59:58.296 UTC
Last: $17.38
Breakeven: $17.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $36.67

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.440 UTC
Last: $0.09
Breakeven: $36.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $36.67 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:45.998 UTC
Last: $15.75
Breakeven: $20.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $38.33

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:58.397 UTC
Last: $0.33
Breakeven: $38.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $38.33 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:52.336 UTC
Last: $21.00
Breakeven: $17.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 18:33:36.961 UTC
Last: $0.17
Breakeven: $40.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 282
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:54.011 UTC
Last: $15.82
Breakeven: $24.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $41.67

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:58.420 UTC
Last: $0.60
Breakeven: $42.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $41.67 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:58:59.846 UTC
Last: $11.50
Breakeven: $30.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $43.33

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.283 UTC
Last: $0.16
Breakeven: $43.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $43.33 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:54.013 UTC
Last: $18.40
Breakeven: $24.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:58.284 UTC
Last: $0.40
Breakeven: $45.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:22.657 UTC
Last: $21.00
Breakeven: $24.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.67

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:58.284 UTC
Last: $3.00
Breakeven: $49.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
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 19:58:54.014 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48.33

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-04 19:59:58.283 UTC
Last: $4.74
Breakeven: $53.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $48.33 In the money

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-04 19:59:10.100 UTC
Last: $16.45
Breakeven: $31.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:58.441 UTC
Last: $0.25
Breakeven: $50.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:58:54.015 UTC
Last: $28.69
Breakeven: $21.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.420 UTC
Last: $0.20
Breakeven: $55.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-04 19:58:54.016 UTC
Last: $28.20
Breakeven: $26.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 17:24:12.329 UTC
Last: $0.05
Breakeven: $60.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:16.212 UTC
Last: $36.20
Breakeven: $23.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:58.420 UTC
Last: $0.30
Breakeven: $65.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:58:54.017 UTC
Last: $40.75
Breakeven: $24.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:58.283 UTC
Last: $2.83
Breakeven: $72.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:58:54.036 UTC
Last: $27.80
Breakeven: $42.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:58.420 UTC
Last: $1.10
Breakeven: $76.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.980 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:58.283 UTC
Last: $19.00
Breakeven: $99.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:59:24.092 UTC
Last: $21.50
Breakeven: $58.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:59:58.284 UTC
Last: $39.50
Breakeven: $124.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:08.220 UTC
Last: $25.65
Breakeven: $59.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-04 19:59:58.397 UTC
Last: $3.50
Breakeven: $93.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:29.504 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:58.284 UTC
Last: $38.00
Breakeven: $133.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:54.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:59:58.397 UTC
Last: $1.30
Breakeven: $101.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:54.040 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

WDCX · Tradr 2x Long WDC Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain