4
1
—
—
$5.50
$6.50
$5.88
2
—
$0.00
$0.50
—
—
—
—
Call · $2
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:59:40.205 UTC
Last $5.88
Breakeven $7.88
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 3, 2026
Model this call
Put · $2
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.185 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
38
2
—
—
$4.50
$5.70
$5.04
3
—
$0.00
$0.50
—
—
—
—
Call · $3
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:55.186 UTC
Last $5.04
Breakeven $8.04
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 38
OI effective date Sep 3, 2026
Model this call
Put · $3
Daily-bar session Unknown
Quote as of 2026-09-04 19:58:41.026 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
4
2
—
—
$4.00
$5.60
$4.31
3.5
—
$0.00
$1.35
—
—
—
—
Call · $3.5
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:58:41.071 UTC
Last $4.31
Breakeven $7.81
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 3, 2026
Model this call
Put · $3.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.952 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
4
4
—
—
$3.50
$5.10
$3.81
4
—
$0.00
$2.15
—
—
—
—
Call · $4
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:58:41.025 UTC
Last $3.81
Breakeven $7.81
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 3, 2026
Model this call
Put · $4
Daily-bar session Unknown
Quote as of 2026-09-04 19:55:07.100 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
9
3
—
—
$3.00
$4.60
$3.50
4.5
—
$0.00
$1.90
—
—
—
—
Call · $4.5
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:59:59.920 UTC
Last $3.50
Breakeven $8.00
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 9
OI effective date Sep 3, 2026
Model this call
Put · $4.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:01.104 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
1
2
—
—
$2.65
$3.80
$3.29
5
$0.05
$0.00
$0.75
—
—
1
4
Call · $5
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:58:41.058 UTC
Last $3.29
Breakeven $8.29
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 3, 2026
Model this call
Put · $5
Daily-bar session Aug 21, 2026
Quote as of 2026-09-04 19:59:55.952 UTC
Last $0.05
Breakeven $4.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 3, 2026
Model this put
38
42
—
—
$2.00
$3.40
$2.25
5.5
—
$0.00
$1.15
—
—
—
—
Call · $5.5
In the money
Daily-bar session Aug 12, 2026
Quote as of 2026-09-04 19:59:59.920 UTC
Last $2.25
Breakeven $7.75
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 38
OI effective date Sep 3, 2026
Model this call
Put · $5.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:40.204 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
5
1
—
—
$1.70
$2.65
$2.15
6
$0.20
$0.00
$1.25
—
—
2
15
Call · $6
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.920 UTC
Last $2.15
Breakeven $8.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5
OI effective date Sep 3, 2026
Model this call
Put · $6
Daily-bar session Aug 14, 2026
Quote as of 2026-09-04 19:59:57.480 UTC
Last $0.20
Breakeven $5.80
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 15
OI effective date Sep 3, 2026
Model this put
7
1
—
—
$1.25
$2.15
$1.65
6.5
$0.05
$0.00
$0.15
—
—
20
44
Call · $6.5
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.920 UTC
Last $1.65
Breakeven $8.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 7
OI effective date Sep 3, 2026
Model this call
Put · $6.5
Daily-bar session Aug 26, 2026
Quote as of 2026-09-04 13:32:17.735 UTC
Last $0.05
Breakeven $6.45
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 44
OI effective date Sep 3, 2026
Model this put
23
47
—
—
$0.00
$2.45
$1.13
7
$0.03
$0.00
$0.05
—
—
2
549
Call · $7
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.920 UTC
Last $1.13
Breakeven $8.13
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 23
OI effective date Sep 3, 2026
Model this call
Put · $7
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 17:52:51.008 UTC
Last $0.03
Breakeven $6.97
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 549
OI effective date Sep 3, 2026
Model this put
44
2
90.4%
0.76
$0.60
$0.85
$0.62
7.5
$0.04
$0.00
$0.10
—
—
2
198
Call · $7.5
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:58:53.968 UTC
Last $0.62
Breakeven $8.12
Implied vol 90.4%
Delta 0.76 ≈76% ITM
Gamma 0.332
Theta -0.025
Vega 0.003
Open interest 44
OI effective date Sep 3, 2026
Model this call
Put · $7.5
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:54:01.539 UTC
Last $0.04
Breakeven $7.46
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 198
OI effective date Sep 3, 2026
Model this put
330
504
74.4%
0.563
$0.30
$0.40
$0.23
8
$0.20
$0.05
$0.25
-0.418
46.1%
11
461
Call · $8
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:55.005 UTC
Last $0.23
Breakeven $8.23
Implied vol 74.4%
Delta 0.563 ≈56% ITM
Gamma 0.511
Theta -0.026
Vega 0.004
Open interest 330
OI effective date Sep 3, 2026
Model this call
Put · $8
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.946 UTC
Last $0.20
Breakeven $7.80
Implied vol 46.1%
Delta -0.418 ≈42% ITM
Gamma 0.818
Theta -0.015
Vega 0.004
Open interest 461
OI effective date Sep 3, 2026
Model this put
Underlying $8.08
951
232
67.5%
0.296
$0.10
$0.15
$0.11
8.5
$0.50
$0.25
$0.90
-0.676
77.1%
30
126
Call · $8.5
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:36.551 UTC
Last $0.11
Breakeven $8.61
Implied vol 67.5%
Delta 0.296 ≈30% ITM
Gamma 0.495
Theta -0.02
Vega 0.004
Open interest 951
OI effective date Sep 3, 2026
Model this call
Put · $8.5
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:57:43.844 UTC
Last $0.50
Breakeven $8.00
Implied vol 77.1%
Delta -0.676 ≈68% ITM
Gamma 0.45
Theta -0.023
Vega 0.004
Open interest 126
OI effective date Sep 3, 2026
Model this put
119
53
—
—
$0.00
$0.10
$0.05
9
$1.20
$0.60
$1.60
-0.734
119.2%
2
22
Call · $9
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.946 UTC
Last $0.05
Breakeven $9.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 119
OI effective date Sep 3, 2026
Model this call
Put · $9
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:48.671 UTC
Last $1.20
Breakeven $7.80
Implied vol 119.2%
Delta -0.734 ≈73% ITM
Gamma 0.266
Theta -0.033
Vega 0.003
Open interest 22
OI effective date Sep 3, 2026
Model this put
194
200
—
—
$0.00
$0.05
$0.05
9.5
$1.57
$0.65
$2.20
-0.962
69.3%
2
16
Call · $9.5
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 17:39:09.079 UTC
Last $0.05
Breakeven $9.55
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 194
OI effective date Sep 3, 2026
Model this call
Put · $9.5
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:55.186 UTC
Last $1.57
Breakeven $7.93
Implied vol 69.3%
Delta -0.962 ≈96% ITM
Gamma 0.116
Theta -0.004
Vega 0.001
Open interest 16
OI effective date Sep 3, 2026
Model this put
42
40
—
—
$0.00
$0.65
$0.05
10
$1.91
$1.65
$2.00
—
—
1
14
Call · $10
Daily-bar session Aug 28, 2026
Quote as of 2026-09-04 19:59:40.204 UTC
Last $0.05
Breakeven $10.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 42
OI effective date Sep 3, 2026
Model this call
Put · $10
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:58:57.173 UTC
Last $1.91
Breakeven $8.09
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 14
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.75
—
10.5
$2.65
$2.00
$3.60
—
—
6
4
Call · $10.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.186 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $10.5
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:59.920 UTC
Last $2.65
Breakeven $7.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 3, 2026
Model this put
10
10
—
—
$0.00
$0.90
$0.05
11
$2.90
$2.35
$3.00
—
—
1
5
Call · $11
Daily-bar session Aug 25, 2026
Quote as of 2026-09-04 19:50:05.567 UTC
Last $0.05
Breakeven $11.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 10
OI effective date Sep 3, 2026
Model this call
Put · $11
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:59:55.185 UTC
Last $2.90
Breakeven $8.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5
OI effective date Sep 3, 2026
Model this put
6
6
—
—
$0.00
$0.95
$0.10
11.5
—
$2.80
$4.20
—
—
—
—
Call · $11.5
Daily-bar session Aug 5, 2026
Quote as of 2026-09-04 19:59:55.950 UTC
Last $0.10
Breakeven $11.60
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 6
OI effective date Sep 3, 2026
Model this call
Put · $11.5
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:40.204 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$2.15
—
12
$4.68
$3.30
$4.90
—
—
1
—
Call · $12
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.185 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $12
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:59:55.186 UTC
Last $4.68
Breakeven $7.32
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$2.15
—
12.5
$5.18
$3.80
$5.20
—
—
1
—
Call · $12.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.186 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $12.5
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:58:41.078 UTC
Last $5.18
Breakeven $7.32
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$1.95
—
13
$5.13
$4.50
$5.00
—
—
3
1
Call · $13
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.186 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $13
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:55:15.606 UTC
Last $5.13
Breakeven $7.87
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.95
—
13.5
$5.60
$4.90
$6.80
—
—
4
1
Call · $13.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:58:53.995 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $13.5
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:58:41.083 UTC
Last $5.60
Breakeven $7.90
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$2.15
—
14
—
$5.20
$7.50
—
—
—
—
Call · $14
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.600 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $14
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.186 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$2.15
—
14.5
—
$5.70
$8.00
—
—
—
—
Call · $14.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:27.116 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $14.5
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:59.920 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$2.15
—
15
—
$6.20
$9.00
—
—
—
—
Call · $15
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.600 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $15
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.184 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$2.15
—
15.5
—
$6.70
$8.80
—
—
—
—
Call · $15.5
Daily-bar session Unknown
Quote as of 2026-09-04 19:55:04.450 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $15.5
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:55.186 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put