XNTK Options Chain — State Street(R) SPDR(R) NYSE Technology ETF

Calls		Puts
—	—	—	—	$229.00	$233.10	—	—	$0.00	$1.85	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$224.00	$228.10	—	—	$0.00	$1.85	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$219.10	$223.10	—	—	$0.00	$1.85	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$214.10	$218.10	—	—	$0.00	$1.85	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$209.00	$213.20	—	—	$0.00	$1.85	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$204.00	$208.30	—	—	$0.00	$1.85	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$199.10	$203.30	—	—	$0.00	$1.85	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$194.10	$198.30	—	—	$0.00	$1.85	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$189.10	$193.30	—	—	$0.00	$1.85	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$184.10	$188.30	—	—	$0.00	$1.85	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$179.10	$183.30	—	—	$0.00	$1.85	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$174.10	$178.30	—	—	$0.00	$1.85	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$169.10	$173.20	—	—	$0.00	$1.85	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$164.10	$168.20	—	—	$0.00	$1.85	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$159.10	$163.20	—	—	$0.00	$1.85	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$154.20	$158.30	—	—	$0.00	$1.85	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$149.10	$153.30	—	$4.80	$0.00	$1.85	—	—	3	3
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:59.805 UTC Last $4.80 Breakeven $205.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$144.20	$148.40	—	$4.95	$0.00	$1.85	—	—	3	3
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:59.805 UTC Last $4.95 Breakeven $210.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$138.50	$143.40	$53.50	—	$0.00	$1.85	—	—	—	—
Call · $220 In the money Daily-bar session Feb 5, 2026 Quote as of 2026-09-04 19:59:39.605 UTC Last $53.50 Breakeven $273.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$134.20	$138.40	—	—	$0.00	$1.85	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$129.20	$133.40	—	—	$0.00	$1.85	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$124.20	$128.40	—	—	$0.00	$1.85	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$119.20	$123.40	—	—	$0.00	$1.90	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$114.30	$118.40	—	$7.10	$0.00	$1.90	—	—	1	1
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Jan 27, 2026 Quote as of 2026-09-04 19:59:35.601 UTC Last $7.10 Breakeven $237.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$109.20	$113.50	—	$3.00	$0.00	$1.90	—	—	1	1
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:35.416 UTC Last $3.00 Breakeven $247.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$104.30	$108.50	—	—	$0.00	$1.90	—	—	—	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$99.30	$103.50	—	—	$0.00	$1.90	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.30	$98.50	—	—	$0.00	$1.95	—	—	—	—
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.40	$93.50	—	—	$0.00	$1.95	—	—	—	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.40	$88.50	—	—	$0.00	$1.95	—	—	—	—
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.40	$83.60	—	—	$0.00	$1.95	—	—	—	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.40	$78.60	—	—	$0.00	$2.00	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.40	$73.60	—	—	$0.00	$2.00	—	—	—	—
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.50	$68.70	—	$39.10	$0.00	$2.05	—	—	3	3
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Feb 5, 2026 Quote as of 2026-09-04 19:59:34.057 UTC Last $39.10 Breakeven $255.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$59.60	$63.70	$20.52	$42.60	$0.00	$2.10	—	—	1	1
Call · $300 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:34.801 UTC Last $20.52 Breakeven $320.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $300 Daily-bar session Feb 5, 2026 Quote as of 2026-09-04 19:59:33.905 UTC Last $42.60 Breakeven $257.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$54.70	$58.80	—	—	$0.00	$2.15	—	—	—	—
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.70	$53.80	—	—	$0.00	$2.20	—	—	—	—
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.7%	0.994	$44.80	$48.90	—	—	$0.00	$2.25	—	—	—	—
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.112 UTC Last — Breakeven — Implied vol 29.7% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.045 Vega 0.012 Open interest — OI effective date — Model this call Put · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.2%	0.988	$39.80	$44.00	—	—	$0.00	$2.35	—	—	—	—
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.908 UTC Last — Breakeven — Implied vol 29.2% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.055 Vega 0.021 Open interest — OI effective date — Model this call Put · $320 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	31.4%	0.968	$35.00	$39.20	—	$4.00	$0.00	$2.40	—	—	1	—
Call · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.718 UTC Last — Breakeven — Implied vol 31.4% Delta 0.968 ≈97% ITM Gamma 0.003 Theta -0.091 Vega 0.05 Open interest — OI effective date — Model this call Put · $325 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:33.317 UTC Last $4.00 Breakeven $321.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	30%	0.952	$30.20	$34.30	—	—	$0.00	$2.60	—	—	—	—
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.594 UTC Last — Breakeven — Implied vol 30% Delta 0.952 ≈95% ITM Gamma 0.005 Theta -0.11 Vega 0.069 Open interest — OI effective date — Model this call Put · $330 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.8%	0.926	$25.50	$29.50	—	—	$0.00	$2.90	—	—	—	—
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.391 UTC Last — Breakeven — Implied vol 28.8% Delta 0.926 ≈93% ITM Gamma 0.007 Theta -0.137 Vega 0.096 Open interest — OI effective date — Model this call Put · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.6%	0.882	$20.90	$25.10	—	$4.90	$0.00	$3.20	—	—	1	—
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.218 UTC Last — Breakeven — Implied vol 28.6% Delta 0.882 ≈88% ITM Gamma 0.01 Theta -0.178 Vega 0.135 Open interest — OI effective date — Model this call Put · $340 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:33.018 UTC Last $4.90 Breakeven $335.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.1%	0.831	$16.50	$20.60	—	—	$0.50	$3.80	-0.189	29.6%	—	—
Call · $345 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.399 UTC Last — Breakeven — Implied vol 27.1% Delta 0.831 ≈83% ITM Gamma 0.014 Theta -0.207 Vega 0.172 Open interest — OI effective date — Model this call Put · $345 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.369 UTC Last — Breakeven — Implied vol 29.6% Delta -0.189 ≈19% ITM Gamma 0.013 Theta -0.203 Vega 0.184 Open interest — OI effective date — Model this put
—	—	25.8%	0.761	$12.30	$16.50	—	$7.70	$1.60	$4.70	-0.26	28.6%	1	1
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.371 UTC Last — Breakeven — Implied vol 25.8% Delta 0.761 ≈76% ITM Gamma 0.018 Theta -0.237 Vega 0.212 Open interest — OI effective date — Model this call Put · $350 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.353 UTC Last $7.70 Breakeven $342.30 Implied vol 28.6% Delta -0.26 ≈26% ITM Gamma 0.017 Theta -0.234 Vega 0.221 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	24.9%	0.667	$8.60	$12.80	—	$5.40	$3.10	$5.80	-0.346	27.4%	1	1
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.324 UTC Last — Breakeven — Implied vol 24.9% Delta 0.667 ≈67% ITM Gamma 0.021 Theta -0.261 Vega 0.248 Open interest — OI effective date — Model this call Put · $355 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.299 UTC Last $5.40 Breakeven $349.60 Implied vol 27.4% Delta -0.346 ≈35% ITM Gamma 0.02 Theta -0.252 Vega 0.252 Open interest 1 OI effective date Sep 3, 2026 Model this put
7	7	22%	0.558	$5.70	$8.20	$6.50	$36.30	$4.50	$6.70	-0.445	23.9%	1	7
Call · $360 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $6.50 Breakeven $366.50 Implied vol 22% Delta 0.558 ≈56% ITM Gamma 0.026 Theta -0.247 Vega 0.269 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $360 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $36.30 Breakeven $323.70 Implied vol 23.9% Delta -0.445 ≈45% ITM Gamma 0.024 Theta -0.231 Vega 0.27 Open interest 7 OI effective date Sep 3, 2026 Model this put
Underlying $361.40
13	6	22.1%	0.426	$3.30	$5.90	$13.60	—	$7.30	$9.30	-0.566	24.2%	—	—
Call · $365 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:55.505 UTC Last $13.60 Breakeven $378.60 Implied vol 22.1% Delta 0.426 ≈43% ITM Gamma 0.026 Theta -0.242 Vega 0.267 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.307 UTC Last — Breakeven — Implied vol 24.2% Delta -0.566 ≈57% ITM Gamma 0.024 Theta -0.229 Vega 0.268 Open interest — OI effective date — Model this put
—	—	20.6%	0.29	$1.00	$4.00	—	—	$10.20	$13.20	-0.672	25.1%	—	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.321 UTC Last — Breakeven — Implied vol 20.6% Delta 0.29 ≈29% ITM Gamma 0.024 Theta -0.195 Vega 0.234 Open interest — OI effective date — Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol 25.1% Delta -0.672 ≈67% ITM Gamma 0.021 Theta -0.212 Vega 0.246 Open interest — OI effective date — Model this put
73	1	21.2%	0.192	$0.65	$2.35	$1.20	—	$12.60	$17.00	-0.797	22.2%	—	—
Call · $375 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.362 UTC Last $1.20 Breakeven $376.20 Implied vol 21.2% Delta 0.192 ≈19% ITM Gamma 0.019 Theta -0.158 Vega 0.186 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.003 UTC Last — Breakeven — Implied vol 22.2% Delta -0.797 ≈80% ITM Gamma 0.019 Theta -0.134 Vega 0.193 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.35	$3.00	—	$16.70	$21.40	-0.873	22.3%	—	—
Call · $380 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.985 UTC Last $3.00 Breakeven $383.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.171 UTC Last — Breakeven — Implied vol 22.3% Delta -0.873 ≈87% ITM Gamma 0.014 Theta -0.088 Vega 0.142 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.10	$8.60	—	$21.40	$25.90	-0.921	22.9%	—	—
Call · $385 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:33.086 UTC Last $8.60 Breakeven $393.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.299 UTC Last — Breakeven — Implied vol 22.9% Delta -0.921 ≈92% ITM Gamma 0.009 Theta -0.053 Vega 0.101 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	$38.40	$26.50	$31.00	-0.921	27.6%	6	29
Call · $390 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:33.472 UTC Last $38.40 Breakeven $351.60 Implied vol 27.6% Delta -0.921 ≈92% ITM Gamma 0.008 Theta -0.07 Vega 0.1 Open interest 29 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$1.90	$0.60	—	$31.20	$36.00	-0.939	29.4%	—	—
Call · $395 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:33.283 UTC Last $0.60 Breakeven $395.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.650 UTC Last — Breakeven — Implied vol 29.4% Delta -0.939 ≈94% ITM Gamma 0.006 Theta -0.055 Vega 0.082 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.90	—	—	$36.20	$41.00	-0.944	32.8%	—	—
Call · $400 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.810 UTC Last — Breakeven — Implied vol 32.8% Delta -0.944 ≈94% ITM Gamma 0.005 Theta -0.059 Vega 0.077 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$41.20	$46.00	-0.948	36%	—	—
Call · $405 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.002 UTC Last — Breakeven — Implied vol 36% Delta -0.948 ≈95% ITM Gamma 0.004 Theta -0.062 Vega 0.073 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$46.20	$51.00	-0.951	39.2%	—	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.202 UTC Last — Breakeven — Implied vol 39.2% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.065 Vega 0.07 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$51.20	$56.00	-0.953	42.3%	—	—
Call · $415 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.715 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.402 UTC Last — Breakeven — Implied vol 42.3% Delta -0.953 ≈95% ITM Gamma 0.003 Theta -0.068 Vega 0.067 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$56.20	$61.00	-0.956	45.3%	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.869 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.612 UTC Last — Breakeven — Implied vol 45.3% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.071 Vega 0.064 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$61.40	$66.10	-0.95	50.5%	—	—
Call · $425 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.900 UTC Last — Breakeven — Implied vol 50.5% Delta -0.95 ≈95% ITM Gamma 0.003 Theta -0.097 Vega 0.071 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$66.20	$71.00	-0.959	51.1%	—	—
Call · $430 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.104 UTC Last — Breakeven — Implied vol 51.1% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.076 Vega 0.06 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$71.20	$76.00	-0.961	54%	—	—
Call · $435 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.400 UTC Last — Breakeven — Implied vol 54% Delta -0.961 ≈96% ITM Gamma 0.002 Theta -0.079 Vega 0.058 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$76.20	$81.00	-0.962	56.8%	—	—
Call · $440 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.602 UTC Last — Breakeven — Implied vol 56.8% Delta -0.962 ≈96% ITM Gamma 0.002 Theta -0.081 Vega 0.057 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$81.20	$86.00	-0.963	59.5%	—	—
Call · $445 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.894 UTC Last — Breakeven — Implied vol 59.5% Delta -0.963 ≈96% ITM Gamma 0.002 Theta -0.084 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$86.40	$91.10	-0.957	64.8%	—	—
Call · $450 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.103 UTC Last — Breakeven — Implied vol 64.8% Delta -0.957 ≈96% ITM Gamma 0.002 Theta -0.111 Vega 0.062 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$91.20	$96.00	-0.965	64.9%	—	—
Call · $455 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.417 UTC Last — Breakeven — Implied vol 64.9% Delta -0.965 ≈96% ITM Gamma 0.002 Theta -0.088 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$96.20	$101.00	-0.966	67.5%	—	—
Call · $460 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.703 UTC Last — Breakeven — Implied vol 67.5% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.09 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$101.30	$105.90	-0.966	70.1%	—	—
Call · $465 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.569 UTC Last — Breakeven — Implied vol 70.1% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.092 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$106.20	$111.00	-0.967	72.6%	—	—
Call · $470 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.316 UTC Last — Breakeven — Implied vol 72.6% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.094 Vega 0.05 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$111.20	$116.00	-0.968	75.1%	—	—
Call · $475 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.703 UTC Last — Breakeven — Implied vol 75.1% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.096 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$116.20	$121.00	-0.968	77.6%	—	—
Call · $480 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.010 UTC Last — Breakeven — Implied vol 77.6% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.098 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$121.20	$126.00	-0.969	80.1%	—	—
Call · $485 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.318 UTC Last — Breakeven — Implied vol 80.1% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.1 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$126.20	$131.00	-0.969	82.5%	—	—
Call · $490 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.703 UTC Last — Breakeven — Implied vol 82.5% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.102 Vega 0.047 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$131.20	$136.00	-0.97	84.9%	—	—
Call · $495 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $495 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.097 UTC Last — Breakeven — Implied vol 84.9% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.104 Vega 0.047 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$136.20	$141.00	-0.97	87.2%	—	—
Call · $500 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.402 UTC Last — Breakeven — Implied vol 87.2% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.106 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$141.40	$146.10	-0.966	92.6%	—	—
Call · $505 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.800 UTC Last — Breakeven — Implied vol 92.6% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.136 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$146.20	$151.00	-0.971	91.8%	—	—
Call · $510 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.105 UTC Last — Breakeven — Implied vol 91.8% Delta -0.971 ≈97% ITM Gamma 0.001 Theta -0.11 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$151.20	$156.00	—	—	—	—
Call · $515 Daily-bar session Unknown Quote as of 2026-09-04 19:57:29.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $515 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—	—	$156.20	$161.00	—	—	—	—
Call · $520 Daily-bar session Unknown Quote as of 2026-09-04 19:57:29.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $520 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.005 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.734 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.504 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.205 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.914 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $150

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.403 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.110 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.851 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.595 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.300 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.618 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.305 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.607 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.302 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210

Daily-bar session: May 4, 2026
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: $4.80
Breakeven: $205.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.000 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: May 4, 2026
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: $4.95
Breakeven: $210.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $220 In the money

Daily-bar session: Feb 5, 2026
Quote as of: 2026-09-04 19:59:39.605 UTC
Last: $53.50
Breakeven: $273.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $220

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.269 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.903 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.203 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $240

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Jan 27, 2026
Quote as of: 2026-09-04 19:59:35.601 UTC
Last: $7.10
Breakeven: $237.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $250

Daily-bar session: May 5, 2026
Quote as of: 2026-09-04 19:59:35.416 UTC
Last: $3.00
Breakeven: $247.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.203 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.300 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.102 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $265

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.303 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $270

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.801 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $275 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $275

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.602 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.716 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $280

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.472 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.502 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $285

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.306 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.272 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $290

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.201 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Feb 5, 2026
Quote as of: 2026-09-04 19:59:34.057 UTC
Last: $39.10
Breakeven: $255.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $300 In the money

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-04 19:59:34.801 UTC
Last: $20.52
Breakeven: $320.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $300

Daily-bar session: Feb 5, 2026
Quote as of: 2026-09-04 19:59:33.905 UTC
Last: $42.60
Breakeven: $257.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.505 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.801 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.305 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.112 UTC
Last: —
Breakeven: —
Implied vol: 29.7%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.012
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.564 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.908 UTC
Last: —
Breakeven: —
Implied vol: 29.2%
Delta: 0.988 ≈99% ITM
Gamma: 0.002
Theta: -0.055
Vega: 0.021
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.414 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.718 UTC
Last: —
Breakeven: —
Implied vol: 31.4%
Delta: 0.968 ≈97% ITM
Gamma: 0.003
Theta: -0.091
Vega: 0.05
Open interest: —
OI effective date: —

Model this call

Put · $325

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:33.317 UTC
Last: $4.00
Breakeven: $321.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.594 UTC
Last: —
Breakeven: —
Implied vol: 30%
Delta: 0.952 ≈95% ITM
Gamma: 0.005
Theta: -0.11
Vega: 0.069
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.216 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.391 UTC
Last: —
Breakeven: —
Implied vol: 28.8%
Delta: 0.926 ≈93% ITM
Gamma: 0.007
Theta: -0.137
Vega: 0.096
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.116 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.218 UTC
Last: —
Breakeven: —
Implied vol: 28.6%
Delta: 0.882 ≈88% ITM
Gamma: 0.01
Theta: -0.178
Vega: 0.135
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:33.018 UTC
Last: $4.90
Breakeven: $335.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.399 UTC
Last: —
Breakeven: —
Implied vol: 27.1%
Delta: 0.831 ≈83% ITM
Gamma: 0.014
Theta: -0.207
Vega: 0.172
Open interest: —
OI effective date: —

Model this call

Put · $345

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.369 UTC
Last: —
Breakeven: —
Implied vol: 29.6%
Delta: -0.189 ≈19% ITM
Gamma: 0.013
Theta: -0.203
Vega: 0.184
Open interest: —
OI effective date: —

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.371 UTC
Last: —
Breakeven: —
Implied vol: 25.8%
Delta: 0.761 ≈76% ITM
Gamma: 0.018
Theta: -0.237
Vega: 0.212
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:31.353 UTC
Last: $7.70
Breakeven: $342.30
Implied vol: 28.6%
Delta: -0.26 ≈26% ITM
Gamma: 0.017
Theta: -0.234
Vega: 0.221
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.324 UTC
Last: —
Breakeven: —
Implied vol: 24.9%
Delta: 0.667 ≈67% ITM
Gamma: 0.021
Theta: -0.261
Vega: 0.248
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:31.299 UTC
Last: $5.40
Breakeven: $349.60
Implied vol: 27.4%
Delta: -0.346 ≈35% ITM
Gamma: 0.02
Theta: -0.252
Vega: 0.252
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $360 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: $6.50
Breakeven: $366.50
Implied vol: 22%
Delta: 0.558 ≈56% ITM
Gamma: 0.026
Theta: -0.247
Vega: 0.269
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $360

Daily-bar session: May 18, 2026
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: $36.30
Breakeven: $323.70
Implied vol: 23.9%
Delta: -0.445 ≈45% ITM
Gamma: 0.024
Theta: -0.231
Vega: 0.27
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $365

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:55.505 UTC
Last: $13.60
Breakeven: $378.60
Implied vol: 22.1%
Delta: 0.426 ≈43% ITM
Gamma: 0.026
Theta: -0.242
Vega: 0.267
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.307 UTC
Last: —
Breakeven: —
Implied vol: 24.2%
Delta: -0.566 ≈57% ITM
Gamma: 0.024
Theta: -0.229
Vega: 0.268
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.321 UTC
Last: —
Breakeven: —
Implied vol: 20.6%
Delta: 0.29 ≈29% ITM
Gamma: 0.024
Theta: -0.195
Vega: 0.234
Open interest: —
OI effective date: —

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: 25.1%
Delta: -0.672 ≈67% ITM
Gamma: 0.021
Theta: -0.212
Vega: 0.246
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:31.362 UTC
Last: $1.20
Breakeven: $376.20
Implied vol: 21.2%
Delta: 0.192 ≈19% ITM
Gamma: 0.019
Theta: -0.158
Vega: 0.186
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.003 UTC
Last: —
Breakeven: —
Implied vol: 22.2%
Delta: -0.797 ≈80% ITM
Gamma: 0.019
Theta: -0.134
Vega: 0.193
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:32.985 UTC
Last: $3.00
Breakeven: $383.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.171 UTC
Last: —
Breakeven: —
Implied vol: 22.3%
Delta: -0.873 ≈87% ITM
Gamma: 0.014
Theta: -0.088
Vega: 0.142
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:33.086 UTC
Last: $8.60
Breakeven: $393.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.299 UTC
Last: —
Breakeven: —
Implied vol: 22.9%
Delta: -0.921 ≈92% ITM
Gamma: 0.009
Theta: -0.053
Vega: 0.101
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.187 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:59:33.472 UTC
Last: $38.40
Breakeven: $351.60
Implied vol: 27.6%
Delta: -0.921 ≈92% ITM
Gamma: 0.008
Theta: -0.07
Vega: 0.1
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $395

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:33.283 UTC
Last: $0.60
Breakeven: $395.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.650 UTC
Last: —
Breakeven: —
Implied vol: 29.4%
Delta: -0.939 ≈94% ITM
Gamma: 0.006
Theta: -0.055
Vega: 0.082
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.387 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.810 UTC
Last: —
Breakeven: —
Implied vol: 32.8%
Delta: -0.944 ≈94% ITM
Gamma: 0.005
Theta: -0.059
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.487 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.002 UTC
Last: —
Breakeven: —
Implied vol: 36%
Delta: -0.948 ≈95% ITM
Gamma: 0.004
Theta: -0.062
Vega: 0.073
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.602 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.202 UTC
Last: —
Breakeven: —
Implied vol: 39.2%
Delta: -0.951 ≈95% ITM
Gamma: 0.004
Theta: -0.065
Vega: 0.07
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.715 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.402 UTC
Last: —
Breakeven: —
Implied vol: 42.3%
Delta: -0.953 ≈95% ITM
Gamma: 0.003
Theta: -0.068
Vega: 0.067
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.869 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.612 UTC
Last: —
Breakeven: —
Implied vol: 45.3%
Delta: -0.956 ≈96% ITM
Gamma: 0.003
Theta: -0.071
Vega: 0.064
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.000 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.900 UTC
Last: —
Breakeven: —
Implied vol: 50.5%
Delta: -0.95 ≈95% ITM
Gamma: 0.003
Theta: -0.097
Vega: 0.071
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.103 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.104 UTC
Last: —
Breakeven: —
Implied vol: 51.1%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.076
Vega: 0.06
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.400 UTC
Last: —
Breakeven: —
Implied vol: 54%
Delta: -0.961 ≈96% ITM
Gamma: 0.002
Theta: -0.079
Vega: 0.058
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.401 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.602 UTC
Last: —
Breakeven: —
Implied vol: 56.8%
Delta: -0.962 ≈96% ITM
Gamma: 0.002
Theta: -0.081
Vega: 0.057
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.502 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.894 UTC
Last: —
Breakeven: —
Implied vol: 59.5%
Delta: -0.963 ≈96% ITM
Gamma: 0.002
Theta: -0.084
Vega: 0.055
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.103 UTC
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: -0.957 ≈96% ITM
Gamma: 0.002
Theta: -0.111
Vega: 0.062
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.417 UTC
Last: —
Breakeven: —
Implied vol: 64.9%
Delta: -0.965 ≈96% ITM
Gamma: 0.002
Theta: -0.088
Vega: 0.053
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.703 UTC
Last: —
Breakeven: —
Implied vol: 67.5%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.09
Vega: 0.052
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.201 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.569 UTC
Last: —
Breakeven: —
Implied vol: 70.1%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.092
Vega: 0.051
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.317 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.316 UTC
Last: —
Breakeven: —
Implied vol: 72.6%
Delta: -0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.094
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.503 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.703 UTC
Last: —
Breakeven: —
Implied vol: 75.1%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.010 UTC
Last: —
Breakeven: —
Implied vol: 77.6%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.098
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.318 UTC
Last: —
Breakeven: —
Implied vol: 80.1%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.004 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.703 UTC
Last: —
Breakeven: —
Implied vol: 82.5%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.102
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.205 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.097 UTC
Last: —
Breakeven: —
Implied vol: 84.9%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.104
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.403 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.402 UTC
Last: —
Breakeven: —
Implied vol: 87.2%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.106
Vega: 0.046
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.800 UTC
Last: —
Breakeven: —
Implied vol: 92.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.136
Vega: 0.052
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.802 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.105 UTC
Last: —
Breakeven: —
Implied vol: 91.8%
Delta: -0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.11
Vega: 0.045
Open interest: —
OI effective date: —

Model this put

Call · $515

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:29.187 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $515 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.416 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:29.187 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

XNTK · State Street(R) SPDR(R) NYSE Technology ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain