TrackSPCXStock value trackerMarket data may be delayed
Refreshed at Aug 23, 2026, 3:49 PM ET
Last trade at Aug 21, 2026, 4:07 PM ET
Options chain
SPCXoptions — calls, puts & chain
Alpaca Options (indicative) · Refreshed Aug 23, 2026, 3:49 PM ET · Indicative / delayed
Calls & puts · 500 contracts
| Type | Expiry | Strike | Bid | Ask | Mid | Last | IV | Delta | OI | Updated |
|---|---|---|---|---|---|---|---|---|---|---|
| CALL | 2026-08-28 | $5.00 | $132.32 | $135.97 | $134.14 | $130.67 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $5.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-08-28 | $10.00 | $127.24 | $127.38 | $127.31 | $101.05 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $10.00 | $0.00 | $0.03 | $0.02 | $0.04 | — | — | — | Aug 21, 2026, 11:20 AM ET |
| CALL | 2026-08-28 | $15.00 | $122.23 | $126.13 | $124.18 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $15.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-08-28 | $20.00 | $114.30 | $117.13 | $115.72 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $20.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-08-28 | $25.00 | $112.25 | $112.33 | $112.29 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $25.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-08-28 | $30.00 | $103.89 | $109.14 | $106.52 | $105.77 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $30.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 9:31 AM ET |
| CALL | 2026-08-28 | $35.00 | $101.97 | $105.39 | $103.68 | $100.64 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $35.00 | $0.00 | $0.01 | $0.01 | $0.05 | — | — | — | Aug 21, 2026, 9:36 AM ET |
| CALL | 2026-08-28 | $40.00 | $96.70 | $99.28 | $97.99 | $96.56 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $40.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-08-28 | $45.00 | $89.06 | $94.81 | $91.94 | $91.44 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $45.00 | $0.00 | $0.03 | $0.02 | $0.05 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-08-28 | $50.00 | $84.60 | $89.80 | $87.20 | $86.41 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $50.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:09 PM ET |
| CALL | 2026-08-28 | $55.00 | $80.35 | $82.56 | $81.46 | $81.58 | — | — | 3 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $55.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $60.00 | $76.35 | $78.55 | $77.45 | $76.27 | — | — | 3 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $60.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $65.00 | $70.46 | $73.21 | $71.84 | $70.80 | — | — | 2 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $65.00 | $0.00 | $0.02 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $70.00 | $64.78 | $69.06 | $66.92 | $67.25 | — | — | 18 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $70.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:01 PM ET |
| CALL | 2026-08-28 | $75.00 | $61.16 | $63.07 | $62.11 | $37.00 | — | — | 10 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $75.00 | $0.00 | $0.02 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $80.00 | $55.40 | $58.59 | $57.00 | $69.00 | — | — | 50 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $80.00 | $0.00 | $0.03 | $0.02 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $85.00 | $49.79 | $54.64 | $52.22 | $46.87 | — | — | 24 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $85.00 | $0.03 | $0.06 | $0.05 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $90.00 | $44.86 | $48.47 | $46.67 | $46.00 | — | — | 88 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $90.00 | $0.01 | $0.06 | $0.03 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $95.00 | $41.14 | $43.69 | $42.42 | $41.40 | — | — | 14 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $95.00 | $0.05 | $0.06 | $0.06 | $0.05 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $96.00 | $39.11 | $42.33 | $40.72 | $36.54 | — | — | 11 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $96.00 | $0.04 | $0.07 | $0.06 | $0.04 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $97.00 | $38.35 | $42.62 | $40.49 | $35.68 | — | — | 1 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $97.00 | $0.03 | $0.15 | $0.09 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $98.00 | $37.03 | $40.57 | $38.80 | $34.97 | — | — | 7 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $98.00 | $0.01 | $0.03 | $0.02 | $0.05 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $99.00 | $35.75 | $39.66 | $37.71 | $40.11 | — | — | 16 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $99.00 | $0.04 | $0.16 | $0.10 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $100.00 | $36.53 | $37.66 | $37.10 | $37.05 | — | — | 812 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $100.00 | $0.06 | $0.08 | $0.07 | $0.06 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $101.00 | $33.89 | $37.25 | $35.57 | $30.84 | — | — | 29 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $101.00 | $0.06 | $0.08 | $0.07 | $0.04 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $102.00 | $32.89 | $37.53 | $35.21 | $34.19 | — | — | 32 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $102.00 | $0.06 | $0.09 | $0.08 | $0.04 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $103.00 | $31.82 | $36.06 | $33.94 | $32.96 | — | — | 37 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $103.00 | $0.07 | $0.09 | $0.08 | $0.07 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $104.00 | $31.73 | $34.40 | $33.07 | $32.38 | — | — | 33 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $104.00 | $0.03 | $0.09 | $0.06 | $0.05 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $105.00 | $29.78 | $32.97 | $31.38 | $30.82 | — | — | 412 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $105.00 | $0.08 | $0.09 | $0.08 | $0.08 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $106.00 | $29.35 | $33.07 | $31.21 | $30.03 | — | — | 35 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $106.00 | $0.04 | $0.10 | $0.07 | $0.07 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $107.00 | $27.83 | $32.01 | $29.92 | $28.82 | — | — | 83 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $107.00 | $0.04 | $0.10 | $0.07 | $0.07 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $108.00 | $27.45 | $30.64 | $29.05 | $35.45 | — | — | 86 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $108.00 | $0.08 | $0.11 | $0.10 | $0.07 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $109.00 | $26.45 | $29.27 | $27.86 | $23.18 | 87.0% | 0.989 | 441 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $109.00 | $0.05 | $0.07 | $0.06 | $0.07 | 88.0% | -0.012 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $110.00 | $26.98 | $27.48 | $27.23 | $27.48 | — | — | 8,802 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $110.00 | $0.06 | $0.12 | $0.09 | $0.08 | 90.0% | -0.017 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $111.00 | $24.49 | $28.35 | $26.42 | $24.56 | — | — | 141 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $111.00 | $0.06 | $0.12 | $0.09 | $0.08 | 86.7% | -0.017 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $112.00 | $23.52 | $26.83 | $25.17 | $23.53 | 107.5% | 0.951 | 365 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $112.00 | $0.07 | $0.13 | $0.10 | $0.10 | 84.9% | -0.019 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $113.00 | $22.60 | $25.27 | $23.94 | $23.06 | 85.0% | 0.976 | 172 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $113.00 | $0.12 | $0.14 | $0.13 | $0.12 | 85.1% | -0.025 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $114.00 | $21.71 | $23.76 | $22.74 | $23.10 | — | — | 340 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $114.00 | $0.13 | $0.16 | $0.15 | $0.14 | 83.3% | -0.028 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $115.00 | $21.80 | $22.70 | $22.25 | $21.99 | 99.9% | 0.939 | 1,622 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $115.00 | $0.11 | $0.12 | $0.11 | $0.12 | 76.9% | -0.024 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $116.00 | $20.71 | $22.82 | $21.77 | $20.50 | 117.1% | 0.898 | 252 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $116.00 | $0.17 | $0.19 | $0.18 | $0.17 | 79.6% | -0.035 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $117.00 | $19.18 | $20.49 | $19.84 | $20.00 | 56.9% | 0.992 | 291 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $117.00 | $0.15 | $0.22 | $0.19 | $0.18 | 76.6% | -0.037 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $118.00 | $17.86 | $19.17 | $18.52 | $18.65 | — | — | 439 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $118.00 | $0.18 | $0.20 | $0.19 | $0.20 | 73.5% | -0.039 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $119.00 | $17.29 | $19.79 | $18.54 | $17.46 | 95.8% | 0.903 | 320 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $119.00 | $0.22 | $0.28 | $0.25 | $0.24 | 74.0% | -0.049 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $120.00 | $16.50 | $17.49 | $16.99 | $17.25 | 66.2% | 0.958 | 1,686 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $120.00 | $0.25 | $0.32 | $0.29 | $0.29 | 72.4% | -0.056 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $121.00 | $15.37 | $17.28 | $16.33 | $15.10 | 79.2% | 0.915 | 131 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $121.00 | $0.34 | $0.37 | $0.36 | $0.34 | 72.3% | -0.068 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $122.00 | $14.49 | $15.88 | $15.19 | $15.44 | 69.4% | 0.927 | 317 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $122.00 | $0.37 | $0.44 | $0.41 | $0.40 | 70.7% | -0.077 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $123.00 | $13.74 | $15.00 | $14.37 | $13.55 | 72.8% | 0.902 | 1,460 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $123.00 | $0.44 | $0.47 | $0.45 | $0.47 | 68.9% | -0.087 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $124.00 | $12.90 | $14.47 | $13.69 | $13.65 | 78.6% | 0.868 | 5,561 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $124.00 | $0.57 | $0.60 | $0.59 | $0.57 | 69.6% | -0.106 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $125.00 | $12.04 | $13.22 | $12.63 | $12.61 | 72.6% | 0.866 | 1,325 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $125.00 | $0.64 | $0.71 | $0.68 | $0.66 | 68.3% | -0.121 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $126.00 | $11.65 | $11.89 | $11.77 | $11.85 | 71.9% | 0.846 | 218 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $126.00 | $0.77 | $0.80 | $0.79 | $0.79 | 67.2% | -0.139 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $127.00 | $10.32 | $11.88 | $11.10 | $11.10 | 75.3% | 0.813 | 455 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $127.00 | $0.92 | $0.97 | $0.95 | $0.95 | 67.0% | -0.161 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $128.00 | $10.07 | $10.18 | $10.13 | $10.16 | 70.9% | 0.801 | 537 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $128.00 | $1.14 | $1.19 | $1.17 | $1.14 | 67.6% | -0.189 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $129.00 | $8.92 | $9.77 | $9.34 | $9.50 | 70.5% | 0.775 | 265 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $129.00 | $1.32 | $1.38 | $1.35 | $1.34 | 66.7% | -0.214 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $130.00 | $8.30 | $8.82 | $8.56 | $8.67 | 69.5% | 0.748 | 2,778 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $130.00 | $1.61 | $1.64 | $1.63 | $1.61 | 67.1% | -0.245 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $131.00 | $7.85 | $8.23 | $8.04 | $8.23 | 72.9% | 0.710 | 552 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $131.00 | $1.88 | $1.95 | $1.92 | $1.89 | 67.2% | -0.277 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $132.00 | $7.02 | $7.27 | $7.15 | $7.13 | 68.8% | 0.686 | 1,079 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $132.00 | $2.21 | $2.24 | $2.23 | $2.21 | 67.0% | -0.310 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $133.00 | $6.52 | $6.60 | $6.56 | $6.52 | 69.8% | 0.651 | 709 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $133.00 | $2.50 | $2.57 | $2.54 | $2.56 | 66.2% | -0.343 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $134.00 | $5.86 | $5.98 | $5.92 | $5.98 | 69.1% | 0.617 | 1,099 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $134.00 | $2.96 | $2.97 | $2.97 | $2.96 | 66.9% | -0.380 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $135.00 | $5.36 | $5.46 | $5.41 | $5.36 | 70.1% | 0.581 | 3,123 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $135.00 | $3.37 | $3.44 | $3.41 | $3.37 | 67.1% | -0.417 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $136.00 | $4.77 | $5.00 | $4.89 | $4.92 | 70.1% | 0.545 | 1,622 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $136.00 | $3.76 | $3.93 | $3.84 | $3.86 | 66.6% | -0.454 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $137.00 | $4.28 | $4.42 | $4.35 | $4.33 | 69.5% | 0.510 | 1,600 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $137.00 | $4.26 | $4.52 | $4.39 | $4.35 | 67.3% | -0.491 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $138.00 | $3.81 | $3.88 | $3.84 | $3.85 | 68.8% | 0.473 | 1,084 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $138.00 | $4.77 | $5.09 | $4.93 | $4.80 | 67.3% | -0.528 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $139.00 | $3.43 | $3.58 | $3.51 | $3.45 | 70.1% | 0.440 | 916 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $139.00 | $5.33 | $5.63 | $5.48 | $5.50 | 66.9% | -0.565 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $140.00 | $3.06 | $3.22 | $3.14 | $3.06 | 70.5% | 0.406 | 7,550 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $140.00 | $6.11 | $6.28 | $6.20 | $6.15 | 68.5% | -0.597 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $141.00 | $2.71 | $2.76 | $2.74 | $2.74 | 69.8% | 0.371 | 1,253 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $141.00 | $6.63 | $6.97 | $6.80 | $6.80 | 67.9% | -0.633 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $142.00 | $2.46 | $2.55 | $2.51 | $2.46 | 71.4% | 0.343 | 1,756 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $142.00 | $7.30 | $7.57 | $7.44 | $7.50 | 67.1% | -0.668 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $143.00 | $2.13 | $2.26 | $2.20 | $2.19 | 71.2% | 0.313 | 1,373 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $143.00 | $8.00 | $8.33 | $8.17 | $8.25 | 67.5% | -0.699 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $144.00 | $1.90 | $2.01 | $1.95 | $1.95 | 71.7% | 0.285 | 1,604 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $144.00 | $8.47 | $9.18 | $8.83 | $8.69 | 66.0% | -0.734 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $145.00 | $1.73 | $1.78 | $1.76 | $1.73 | 72.6% | 0.261 | 5,974 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $145.00 | $9.52 | $9.96 | $9.74 | $9.67 | 68.8% | -0.752 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $146.00 | $1.53 | $1.54 | $1.54 | $1.53 | 72.6% | 0.235 | 1,420 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $146.00 | $10.31 | $10.99 | $10.65 | $10.51 | 71.3% | -0.769 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $147.00 | $1.35 | $1.36 | $1.36 | $1.35 | 73.0% | 0.213 | 1,316 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $147.00 | $10.91 | $11.70 | $11.31 | $11.27 | 68.0% | -0.806 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $148.00 | $1.20 | $1.22 | $1.21 | $1.20 | 73.8% | 0.193 | 1,462 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $148.00 | $11.19 | $13.10 | $12.15 | $12.33 | 68.1% | -0.828 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $149.00 | $1.03 | $1.07 | $1.05 | $1.03 | 73.8% | 0.172 | 915 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $149.00 | $11.68 | $13.51 | $12.59 | $14.21 | 55.8% | -0.898 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $150.00 | $0.96 | $0.97 | $0.97 | $0.96 | 75.3% | 0.159 | 10,881 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $150.00 | $13.62 | $14.14 | $13.88 | $13.99 | 68.2% | -0.867 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $152.50 | $0.68 | $0.72 | $0.70 | $0.72 | 76.3% | 0.121 | 2,315 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $152.50 | $15.83 | $17.45 | $16.64 | $20.35 | 84.0% | -0.854 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $155.00 | $0.57 | $0.59 | $0.58 | $0.57 | 80.1% | 0.099 | 7,268 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $155.00 | $17.47 | $19.06 | $18.27 | $18.97 | 54.9% | -0.972 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $157.50 | $0.40 | $0.47 | $0.44 | $0.42 | 81.6% | 0.077 | 1,322 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $157.50 | $19.38 | $21.78 | $20.58 | $25.69 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $160.00 | $0.36 | $0.37 | $0.37 | $0.36 | 85.1% | 0.064 | 5,937 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $160.00 | $22.47 | $23.79 | $23.13 | $23.50 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $162.50 | $0.24 | $0.30 | $0.27 | $0.26 | 86.1% | 0.049 | 1,453 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $162.50 | $23.79 | $27.91 | $25.85 | $27.50 | 80.0% | -0.963 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $165.00 | $0.24 | $0.26 | $0.25 | $0.24 | 90.8% | 0.044 | 3,105 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $165.00 | $26.23 | $29.03 | $27.63 | $28.90 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $167.50 | $0.20 | $0.22 | $0.21 | $0.20 | — | — | 1,209 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $167.50 | $29.18 | $32.81 | $31.00 | $31.75 | 101.7% | -0.950 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $170.00 | $0.17 | $0.19 | $0.18 | $0.17 | — | — | 4,293 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $170.00 | $31.93 | $34.52 | $33.23 | $34.25 | 82.1% | -0.987 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $172.50 | $0.13 | $0.17 | $0.15 | $0.15 | — | — | 1,724 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $172.50 | $33.97 | $37.52 | $35.75 | $40.60 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $175.00 | $0.12 | $0.14 | $0.13 | $0.12 | — | — | 3,467 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $175.00 | $36.54 | $40.19 | $38.36 | $43.76 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $177.50 | $0.05 | $0.09 | $0.07 | $0.09 | — | — | 303 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $177.50 | $39.23 | $42.37 | $40.80 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $180.00 | $0.09 | $0.10 | $0.10 | $0.10 | — | — | 1,832 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $180.00 | $42.98 | $43.76 | $43.37 | $44.45 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $182.50 | $0.07 | $0.10 | $0.09 | $0.08 | — | — | 224 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $182.50 | $42.79 | $47.86 | $45.33 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $185.00 | $0.03 | $0.05 | $0.04 | $0.06 | — | — | 1,855 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $185.00 | $46.95 | $49.61 | $48.28 | $53.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $187.50 | $0.02 | $0.09 | $0.06 | $0.07 | — | — | 823 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $187.50 | $48.00 | $51.41 | $49.71 | $43.70 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $190.00 | $0.06 | $0.08 | $0.07 | $0.06 | — | — | 2,740 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $190.00 | $50.41 | $54.01 | $52.21 | $54.20 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $192.50 | $0.01 | $0.04 | $0.03 | $0.06 | — | — | 584 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $192.50 | $54.12 | $58.12 | $56.12 | $59.90 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $195.00 | $0.01 | $0.03 | $0.02 | $0.05 | — | — | 406 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $195.00 | $56.33 | $60.90 | $58.61 | $55.12 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $197.50 | $0.04 | $0.06 | $0.05 | $0.05 | — | — | 87 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $197.50 | $59.54 | $61.97 | $60.75 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $200.00 | $0.01 | $0.06 | $0.03 | $0.02 | — | — | 4,943 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $200.00 | $62.51 | $64.93 | $63.72 | $63.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $202.50 | $0.03 | $0.07 | $0.05 | $0.02 | — | — | 65 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $202.50 | $64.52 | $66.84 | $65.68 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $205.00 | $0.01 | $0.02 | $0.02 | $0.02 | — | — | 1,163 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $205.00 | $67.01 | $71.08 | $69.05 | $74.50 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $207.50 | $0.03 | $0.07 | $0.05 | $0.03 | — | — | 60 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $207.50 | $69.01 | $73.56 | $71.29 | $67.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $210.00 | $0.01 | $0.05 | $0.03 | $0.02 | — | — | 583 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $210.00 | $72.32 | $75.63 | $73.98 | $67.70 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $215.00 | $0.03 | $0.05 | $0.04 | $0.01 | — | — | 364 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $215.00 | $75.94 | $80.46 | $78.20 | $69.88 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $220.00 | $0.03 | $0.08 | $0.06 | $0.03 | — | — | 1,132 | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $220.00 | $82.58 | $86.42 | $84.50 | $110.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $225.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $225.00 | $84.71 | $89.63 | $87.17 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $230.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:49 PM ET |
| PUT | 2026-08-28 | $230.00 | $92.02 | $94.63 | $93.32 | $119.29 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $235.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 3:44 PM ET |
| PUT | 2026-08-28 | $235.00 | $95.71 | $100.93 | $98.32 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $240.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:58 PM ET |
| PUT | 2026-08-28 | $240.00 | $99.62 | $104.71 | $102.16 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $245.00 | $0.00 | $0.03 | $0.02 | $0.03 | — | — | — | Aug 21, 2026, 2:53 PM ET |
| PUT | 2026-08-28 | $245.00 | $107.40 | $107.90 | $107.65 | $99.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $250.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $250.00 | $112.40 | $115.97 | $114.19 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $255.00 | $0.00 | $0.05 | $0.03 | $0.01 | — | — | — | Aug 21, 2026, 3:42 PM ET |
| PUT | 2026-08-28 | $255.00 | $117.40 | $117.63 | $117.52 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $260.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 3:35 PM ET |
| PUT | 2026-08-28 | $260.00 | $123.09 | $124.76 | $123.93 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $265.00 | $0.00 | $0.89 | $0.45 | $0.04 | — | — | — | Aug 21, 2026, 9:45 AM ET |
| PUT | 2026-08-28 | $265.00 | $128.57 | $129.58 | $129.08 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $270.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 2:07 PM ET |
| PUT | 2026-08-28 | $270.00 | $131.97 | $132.32 | $132.14 | $148.80 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $275.00 | $0.00 | $0.22 | $0.11 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $275.00 | $136.97 | $137.79 | $137.38 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $280.00 | $0.00 | $0.17 | $0.09 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $280.00 | $139.03 | $146.32 | $142.68 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $285.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $285.00 | $144.93 | $148.00 | $146.47 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $290.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-08-28 | $290.00 | $150.97 | $154.63 | $152.80 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $295.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| PUT | 2026-08-28 | $295.00 | $153.62 | $162.69 | $158.16 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-08-28 | $300.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 3:09 PM ET |
| PUT | 2026-08-28 | $300.00 | $160.13 | $166.72 | $163.43 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $5.00 | $128.04 | $133.98 | $131.01 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $5.00 | $0.00 | $0.03 | $0.02 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-09-04 | $10.00 | $125.73 | $131.40 | $128.57 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $10.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 11:20 AM ET |
| CALL | 2026-09-04 | $15.00 | $121.98 | $123.22 | $122.60 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $15.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 9:30 AM ET |
| CALL | 2026-09-04 | $20.00 | $114.56 | $120.95 | $117.76 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $20.00 | $0.00 | $0.01 | $0.01 | $0.04 | — | — | — | Aug 21, 2026, 1:23 PM ET |
| CALL | 2026-09-04 | $25.00 | $110.79 | $116.35 | $113.57 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $25.00 | $0.00 | $0.04 | $0.02 | — | — | — | — | Aug 21, 2026, 1:23 PM ET |
| CALL | 2026-09-04 | $30.00 | $103.09 | $110.49 | $106.79 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $30.00 | $0.00 | $0.01 | $0.01 | $0.27 | — | — | — | Aug 21, 2026, 1:23 PM ET |
| CALL | 2026-09-04 | $35.00 | $99.46 | $103.60 | $101.53 | $78.60 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $35.00 | $0.00 | $0.01 | $0.01 | $0.13 | — | — | — | Aug 21, 2026, 1:23 PM ET |
| CALL | 2026-09-04 | $40.00 | $94.79 | $100.02 | $97.41 | $67.95 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $40.00 | $0.00 | $0.01 | $0.01 | $0.01 | — | — | — | Aug 21, 2026, 1:23 PM ET |
| CALL | 2026-09-04 | $45.00 | $89.45 | $95.94 | $92.70 | $62.95 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $45.00 | $0.00 | $0.05 | $0.03 | $0.02 | — | — | — | Aug 21, 2026, 3:55 PM ET |
| CALL | 2026-09-04 | $50.00 | $84.18 | $88.35 | $86.27 | $98.20 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $50.00 | $0.00 | $0.05 | $0.03 | $0.04 | — | — | — | Aug 21, 2026, 3:00 PM ET |
| CALL | 2026-09-04 | $55.00 | $79.36 | $84.69 | $82.03 | $53.15 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $55.00 | $0.00 | $0.16 | $0.08 | $0.01 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $60.00 | $75.01 | $78.05 | $76.53 | $48.25 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $60.00 | $0.01 | $0.02 | $0.02 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $65.00 | $69.72 | $75.49 | $72.60 | $79.75 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $65.00 | $0.00 | $0.01 | $0.01 | $0.04 | — | — | — | Aug 21, 2026, 3:50 PM ET |
| CALL | 2026-09-04 | $70.00 | $64.73 | $70.49 | $67.61 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $70.00 | $0.04 | $0.05 | $0.05 | $0.03 | — | — | — | Aug 21, 2026, 3:54 PM ET |
| CALL | 2026-09-04 | $75.00 | $60.45 | $64.84 | $62.65 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $75.00 | $0.01 | $0.07 | $0.04 | $0.03 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $80.00 | $55.18 | $59.66 | $57.42 | $57.80 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $80.00 | $0.05 | $0.06 | $0.06 | $0.06 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $85.00 | $50.23 | $53.62 | $51.93 | $63.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $85.00 | $0.07 | $0.08 | $0.08 | $0.07 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $90.00 | $45.50 | $48.50 | $47.00 | $43.10 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $90.00 | $0.08 | $0.09 | $0.08 | $0.08 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $95.00 | $40.03 | $44.47 | $42.25 | $53.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $95.00 | $0.04 | $0.12 | $0.08 | $0.08 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $96.00 | $38.65 | $43.37 | $41.01 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $96.00 | $0.08 | $0.09 | $0.08 | $0.09 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $97.00 | $37.98 | $43.23 | $40.61 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $97.00 | $0.05 | $0.10 | $0.08 | $0.17 | 84.6% | -0.010 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $98.00 | $38.03 | $41.71 | $39.87 | $34.64 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $98.00 | $0.10 | $0.14 | $0.12 | $0.20 | 87.9% | -0.015 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $99.00 | $35.84 | $40.14 | $37.99 | $42.20 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $99.00 | $0.10 | $0.15 | $0.13 | $0.12 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $100.00 | $35.04 | $38.73 | $36.89 | $36.25 | 64.5% | 0.997 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $100.00 | $0.13 | $0.14 | $0.14 | $0.13 | 84.8% | -0.017 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $101.00 | $34.20 | $38.12 | $36.16 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $101.00 | $0.12 | $0.17 | $0.15 | $0.12 | 83.3% | -0.018 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $102.00 | $33.48 | $37.25 | $35.36 | $31.60 | 101.0% | 0.955 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $102.00 | $0.13 | $0.17 | $0.15 | $0.13 | 81.4% | -0.019 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $103.00 | $32.55 | $36.93 | $34.74 | $33.80 | 111.7% | 0.934 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $103.00 | $0.10 | $0.18 | $0.14 | $0.16 | 78.2% | -0.019 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $104.00 | $30.75 | $36.03 | $33.39 | $28.70 | 96.4% | 0.952 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $104.00 | $0.11 | $0.20 | $0.16 | $0.17 | 77.2% | -0.021 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $105.00 | $29.79 | $34.86 | $32.33 | $27.71 | 91.0% | 0.955 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $105.00 | $0.13 | $0.17 | $0.15 | $0.17 | 74.5% | -0.021 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $106.00 | $29.59 | $33.06 | $31.33 | $26.83 | 88.3% | 0.953 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $106.00 | $0.14 | $0.19 | $0.17 | $0.20 | 73.3% | -0.023 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $107.00 | $27.99 | $32.08 | $30.03 | $29.18 | 70.4% | 0.977 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $107.00 | $0.20 | $0.25 | $0.23 | $0.21 | 74.9% | -0.030 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $108.00 | $27.61 | $31.09 | $29.35 | $23.76 | 83.9% | 0.949 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $108.00 | $0.19 | $0.27 | $0.23 | $0.23 | 72.8% | -0.031 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $109.00 | $26.63 | $29.20 | $27.92 | $26.89 | 52.9% | 0.992 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $109.00 | $0.25 | $0.30 | $0.28 | $0.27 | 72.8% | -0.036 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $110.00 | $27.76 | $28.24 | $28.00 | $27.30 | 97.4% | 0.908 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $110.00 | $0.28 | $0.32 | $0.30 | $0.28 | 71.6% | -0.040 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $111.00 | $24.95 | $27.83 | $26.39 | $26.12 | 77.3% | 0.942 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $111.00 | $0.26 | $0.35 | $0.31 | $0.34 | 69.3% | -0.042 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $112.00 | $23.03 | $27.01 | $25.02 | $25.45 | 57.7% | 0.976 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $112.00 | $0.30 | $0.40 | $0.35 | $0.37 | 68.8% | -0.047 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $113.00 | $22.54 | $26.00 | $24.27 | $24.47 | 67.7% | 0.948 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $113.00 | $0.35 | $0.39 | $0.37 | $0.39 | 67.1% | -0.051 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $114.00 | $22.56 | $23.92 | $23.24 | $23.20 | 64.0% | 0.949 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $114.00 | $0.44 | $0.45 | $0.45 | $0.52 | 67.3% | -0.059 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $115.00 | $22.04 | $22.75 | $22.40 | $21.72 | 66.8% | 0.933 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $115.00 | $0.50 | $0.51 | $0.51 | $0.51 | 66.7% | -0.066 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $116.00 | $20.36 | $22.98 | $21.67 | $21.41 | 71.6% | 0.910 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $116.00 | $0.56 | $0.59 | $0.58 | $0.56 | 66.1% | -0.075 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $117.00 | $19.64 | $22.03 | $20.84 | $20.78 | 72.6% | 0.896 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $117.00 | $0.65 | $0.70 | $0.68 | $0.68 | 66.2% | -0.085 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $118.00 | $19.26 | $20.61 | $19.94 | $18.65 | 71.8% | 0.886 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $118.00 | $0.70 | $0.80 | $0.75 | $0.75 | 65.3% | -0.094 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $119.00 | $18.14 | $19.86 | $19.00 | $18.67 | 70.2% | 0.878 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $119.00 | $0.81 | $0.90 | $0.86 | $0.86 | 64.9% | -0.105 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $120.00 | $17.43 | $18.70 | $18.06 | $17.50 | 68.4% | 0.870 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $120.00 | $0.93 | $1.02 | $0.98 | $0.98 | 64.6% | -0.118 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $121.00 | $16.25 | $18.04 | $17.15 | $16.62 | 66.9% | 0.860 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $121.00 | $1.09 | $1.11 | $1.10 | $1.10 | 64.1% | -0.131 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $122.00 | $15.55 | $17.16 | $16.36 | $15.45 | 67.4% | 0.843 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $122.00 | $1.23 | $1.27 | $1.25 | $1.27 | 63.8% | -0.146 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $123.00 | $14.82 | $16.23 | $15.53 | $14.98 | 66.9% | 0.827 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $123.00 | $1.36 | $1.48 | $1.42 | $1.43 | 63.6% | -0.162 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $124.00 | $14.08 | $15.33 | $14.71 | $14.69 | 66.4% | 0.811 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $124.00 | $1.59 | $1.67 | $1.63 | $1.81 | 63.7% | -0.180 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $125.00 | $13.37 | $14.27 | $13.82 | $14.00 | 64.7% | 0.798 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $125.00 | $1.74 | $1.83 | $1.79 | $1.83 | 62.7% | -0.196 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $126.00 | $12.64 | $13.70 | $13.17 | $12.53 | 66.1% | 0.774 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $126.00 | $1.98 | $2.10 | $2.04 | $2.00 | 63.0% | -0.216 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $127.00 | $11.75 | $13.25 | $12.50 | $12.44 | 66.8% | 0.752 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $127.00 | $2.22 | $2.35 | $2.29 | $2.30 | 62.7% | -0.236 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $128.00 | $11.13 | $12.28 | $11.71 | $11.15 | 65.6% | 0.734 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $128.00 | $2.48 | $2.66 | $2.57 | $2.60 | 62.7% | -0.258 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $129.00 | $10.06 | $11.76 | $10.91 | $10.80 | 64.3% | 0.715 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $129.00 | $2.86 | $2.89 | $2.88 | $2.86 | 62.7% | -0.281 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $130.00 | $10.25 | $10.37 | $10.31 | $10.37 | 65.0% | 0.691 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $130.00 | $3.14 | $3.20 | $3.17 | $3.15 | 62.3% | -0.303 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $131.00 | $9.42 | $10.14 | $9.78 | $9.60 | 66.1% | 0.666 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $131.00 | $3.47 | $3.57 | $3.52 | $3.48 | 62.2% | -0.327 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $132.00 | $8.45 | $9.28 | $8.86 | $9.05 | 62.8% | 0.647 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $132.00 | $3.83 | $3.88 | $3.86 | $3.88 | 61.7% | -0.351 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $133.00 | $8.41 | $8.47 | $8.44 | $8.45 | 64.6% | 0.620 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $133.00 | $4.23 | $4.34 | $4.29 | $4.28 | 62.0% | -0.377 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $134.00 | $7.55 | $7.87 | $7.71 | $7.70 | 62.8% | 0.597 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $134.00 | $4.75 | $4.86 | $4.81 | $4.75 | 62.9% | -0.403 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $135.00 | $7.29 | $7.52 | $7.40 | $7.30 | 65.2% | 0.571 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $135.00 | $5.07 | $5.27 | $5.17 | $5.20 | 61.9% | -0.428 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $136.00 | $6.38 | $6.82 | $6.60 | $6.80 | 62.2% | 0.546 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $136.00 | $5.67 | $5.77 | $5.72 | $5.70 | 62.6% | -0.454 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $137.00 | $5.82 | $6.56 | $6.19 | $6.41 | 63.0% | 0.521 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $137.00 | $6.06 | $6.31 | $6.19 | $6.20 | 62.1% | -0.480 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $138.00 | $5.71 | $6.01 | $5.86 | $5.85 | 64.4% | 0.496 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $138.00 | $6.51 | $7.00 | $6.76 | $6.78 | 62.4% | -0.505 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $139.00 | $5.30 | $5.48 | $5.39 | $5.38 | 64.0% | 0.471 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $139.00 | $6.85 | $7.39 | $7.12 | $7.75 | 60.4% | -0.533 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $140.00 | $4.82 | $5.02 | $4.92 | $4.96 | 63.4% | 0.446 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $140.00 | $7.81 | $8.06 | $7.94 | $7.90 | 62.7% | -0.555 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $141.00 | $4.52 | $4.79 | $4.65 | $4.65 | 64.7% | 0.424 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $141.00 | $8.01 | $8.79 | $8.40 | $8.54 | 61.3% | -0.583 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $142.00 | $4.18 | $4.34 | $4.26 | $4.20 | 64.4% | 0.400 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $142.00 | $8.92 | $9.14 | $9.03 | $9.08 | 61.2% | -0.608 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $143.00 | $3.80 | $4.02 | $3.91 | $3.92 | 64.3% | 0.377 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $143.00 | $9.48 | $10.19 | $9.84 | $10.56 | 62.7% | -0.628 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $144.00 | $3.53 | $3.63 | $3.58 | $3.62 | 64.3% | 0.354 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $144.00 | $10.21 | $10.91 | $10.56 | $11.35 | 63.2% | -0.649 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $145.00 | $3.32 | $3.36 | $3.34 | $3.35 | 64.9% | 0.334 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $145.00 | $10.91 | $11.45 | $11.18 | $12.16 | 62.3% | -0.674 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $146.00 | $3.05 | $3.14 | $3.09 | $3.06 | 65.4% | 0.315 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $146.00 | $11.67 | $12.07 | $11.87 | $12.76 | 61.9% | -0.697 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $147.00 | $2.83 | $2.91 | $2.87 | $2.83 | 65.8% | 0.296 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $147.00 | $12.01 | $13.18 | $12.59 | $13.74 | 61.7% | -0.719 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $148.00 | $2.52 | $2.63 | $2.58 | $2.56 | 65.2% | 0.275 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $148.00 | $12.66 | $14.07 | $13.37 | $13.85 | 61.8% | -0.739 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $149.00 | $2.34 | $2.48 | $2.41 | $2.36 | 66.0% | 0.259 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $149.00 | $13.58 | $15.11 | $14.34 | $15.10 | 64.3% | -0.748 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $150.00 | $2.20 | $2.28 | $2.24 | $2.20 | 66.6% | 0.243 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $150.00 | $14.68 | $15.48 | $15.08 | $15.40 | 63.6% | -0.769 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $152.50 | $1.79 | $1.86 | $1.83 | $1.84 | 67.4% | 0.206 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $152.50 | $16.56 | $17.85 | $17.21 | $20.92 | 64.7% | -0.805 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $155.00 | $1.41 | $1.44 | $1.42 | $1.44 | 67.2% | 0.169 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $155.00 | $18.73 | $20.20 | $19.47 | $19.50 | 66.8% | -0.832 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $157.50 | $1.20 | $1.26 | $1.23 | $1.21 | 69.4% | 0.147 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $157.50 | $19.81 | $22.63 | $21.22 | $26.29 | 58.1% | -0.899 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $160.00 | $0.99 | $1.03 | $1.01 | $0.99 | 70.3% | 0.123 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $160.00 | $23.01 | $24.80 | $23.91 | $24.72 | 67.0% | -0.889 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $162.50 | $0.78 | $0.88 | $0.83 | $0.85 | 71.3% | 0.104 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $162.50 | $24.57 | $28.10 | $26.34 | $30.40 | 70.2% | -0.900 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $165.00 | $0.68 | $0.74 | $0.71 | $0.69 | 73.0% | 0.089 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $165.00 | $27.11 | $29.34 | $28.23 | $29.30 | 54.7% | -0.967 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $167.50 | $0.57 | $0.63 | $0.60 | $0.58 | 74.3% | 0.076 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $167.50 | $30.57 | $33.03 | $31.80 | — | 89.3% | -0.878 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $170.00 | $0.45 | $0.55 | $0.50 | $0.52 | 75.3% | 0.065 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $170.00 | $32.28 | $35.23 | $33.75 | $33.10 | 81.4% | -0.918 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $175.00 | $0.37 | $0.42 | $0.40 | $0.38 | 79.1% | 0.051 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $175.00 | $36.95 | $40.38 | $38.67 | $43.94 | 86.9% | -0.930 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $177.50 | $0.32 | $0.37 | $0.35 | $0.33 | 80.7% | 0.044 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $177.50 | $38.47 | $42.26 | $40.36 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $180.00 | $0.24 | $0.28 | $0.26 | $0.28 | 80.0% | 0.035 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $180.00 | $40.99 | $46.10 | $43.55 | $44.57 | 90.6% | -0.943 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $182.50 | $0.21 | $0.30 | $0.26 | $0.25 | 83.0% | 0.033 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $182.50 | $44.04 | $47.02 | $45.53 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $185.00 | $0.24 | $0.27 | $0.26 | $0.24 | 86.1% | 0.032 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $185.00 | $46.17 | $49.96 | $48.07 | $42.82 | 66.1% | -0.993 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $187.50 | $0.20 | $0.21 | $0.21 | $0.20 | 86.2% | 0.027 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $187.50 | $49.31 | $52.94 | $51.13 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $190.00 | $0.18 | $0.19 | $0.19 | $0.18 | 87.8% | 0.024 | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $190.00 | $50.05 | $56.03 | $53.04 | $48.87 | 65.9% | -0.996 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $192.50 | $0.16 | $0.21 | $0.19 | $0.17 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $192.50 | $53.35 | $57.63 | $55.49 | $54.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $195.00 | $0.10 | $0.18 | $0.14 | $0.16 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $195.00 | $56.76 | $59.62 | $58.19 | $56.35 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $197.50 | $0.13 | $0.14 | $0.14 | $0.15 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $197.50 | $57.77 | $63.18 | $60.48 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $200.00 | $0.07 | $0.14 | $0.11 | $0.12 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $200.00 | $60.75 | $66.43 | $63.59 | $64.09 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $205.00 | $0.10 | $0.15 | $0.13 | $0.10 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $205.00 | $65.86 | $69.49 | $67.68 | $72.87 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $210.00 | $0.04 | $0.09 | $0.07 | $0.09 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $210.00 | $71.90 | $74.08 | $72.99 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $215.00 | $0.03 | $0.12 | $0.08 | $0.09 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $215.00 | $76.42 | $79.14 | $77.78 | $71.27 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $220.00 | $0.06 | $0.11 | $0.08 | $0.05 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $220.00 | $80.21 | $86.71 | $83.46 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $225.00 | $0.01 | $0.06 | $0.03 | $0.06 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $225.00 | $85.13 | $88.62 | $86.88 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-04 | $230.00 | $0.05 | $0.08 | $0.07 | $0.05 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| PUT | 2026-09-04 | $230.00 | $91.01 | $96.07 | $93.54 | $82.50 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $5.00 | $130.10 | $133.80 | $131.95 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $10.00 | $123.02 | $127.51 | $125.27 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $15.00 | $119.99 | $125.39 | $122.69 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $20.00 | $115.33 | $121.58 | $118.46 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $25.00 | $108.56 | $114.35 | $111.46 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $30.00 | $104.11 | $111.50 | $107.81 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $35.00 | $100.53 | $105.04 | $102.79 | $107.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $40.00 | $94.72 | $98.59 | $96.66 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $45.00 | $88.77 | $93.77 | $91.27 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $50.00 | $83.28 | $90.06 | $86.67 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $55.00 | $79.31 | $83.61 | $81.46 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $60.00 | $76.09 | $80.54 | $78.32 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $65.00 | $68.88 | $75.08 | $71.98 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $70.00 | $63.45 | $69.82 | $66.63 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $75.00 | $58.73 | $64.05 | $61.39 | $58.50 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $80.00 | $55.41 | $60.73 | $58.07 | $42.72 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $85.00 | $49.04 | $55.02 | $52.03 | $50.75 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $90.00 | $45.30 | $50.54 | $47.92 | $43.67 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $95.00 | $39.88 | $44.90 | $42.39 | $44.00 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $96.00 | $39.20 | $44.26 | $41.73 | — | 104.1% | 0.947 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $97.00 | $38.59 | $43.17 | $40.88 | $40.68 | 105.8% | 0.940 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $98.00 | $36.80 | $42.56 | $39.68 | — | 97.6% | 0.947 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $99.00 | $36.17 | $39.42 | $37.80 | — | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $100.00 | $34.63 | $38.02 | $36.33 | $36.30 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $101.00 | $34.48 | $39.19 | $36.83 | $30.50 | 94.4% | 0.936 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $102.00 | $32.63 | $37.09 | $34.86 | $30.55 | — | — | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $103.00 | $31.62 | $36.48 | $34.05 | $29.04 | 59.6% | 0.985 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $104.00 | $31.59 | $35.58 | $33.59 | $32.85 | 80.5% | 0.944 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $105.00 | $30.83 | $34.79 | $32.81 | $30.77 | 84.0% | 0.931 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $106.00 | $29.80 | $33.27 | $31.54 | $25.90 | 74.5% | 0.945 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $107.00 | $28.66 | $32.36 | $30.51 | $26.77 | 71.5% | 0.945 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $108.00 | $27.14 | $32.07 | $29.61 | $24.48 | 71.9% | 0.937 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $109.00 | $27.01 | $30.26 | $28.64 | $28.08 | 70.4% | 0.934 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $110.00 | $27.31 | $30.17 | $28.74 | $26.74 | 89.3% | 0.881 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $111.00 | $24.61 | $28.87 | $26.74 | $25.91 | 68.3% | 0.924 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $112.00 | $23.93 | $28.00 | $25.97 | $24.95 | 70.6% | 0.908 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $113.00 | $23.64 | $25.54 | $24.59 | $24.02 | 60.3% | 0.929 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $114.00 | $23.27 | $24.92 | $24.10 | $23.23 | 68.2% | 0.896 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $115.00 | $22.34 | $23.46 | $22.90 | $22.28 | 62.3% | 0.904 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $116.00 | $21.47 | $22.95 | $22.21 | $22.00 | 65.3% | 0.883 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $117.00 | $20.62 | $22.12 | $21.37 | $20.65 | 65.3% | 0.872 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $118.00 | $20.19 | $21.12 | $20.66 | $19.75 | 67.0% | 0.854 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $119.00 | $19.03 | $20.31 | $19.67 | $18.93 | 64.6% | 0.849 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $120.00 | $17.95 | $19.66 | $18.81 | $18.10 | 63.7% | 0.838 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $121.00 | $17.28 | $18.99 | $18.13 | $17.10 | 65.2% | 0.819 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $122.00 | $16.52 | $18.03 | $17.28 | $16.70 | 64.1% | 0.807 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $123.00 | $15.30 | $17.64 | $16.47 | $12.80 | 63.5% | 0.793 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $124.00 | $14.88 | $16.24 | $15.56 | $12.59 | 61.7% | 0.782 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $125.00 | $14.53 | $15.81 | $15.17 | $14.35 | 65.2% | 0.755 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $126.00 | $13.45 | $14.96 | $14.21 | $11.29 | 62.5% | 0.745 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $127.00 | $12.43 | $14.17 | $13.30 | $12.60 | 60.4% | 0.732 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $128.00 | $12.03 | $13.69 | $12.86 | $12.55 | 62.6% | 0.708 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $129.00 | $11.67 | $12.56 | $12.12 | $12.65 | 61.7% | 0.691 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $130.00 | $10.83 | $11.67 | $11.25 | $11.49 | 59.6% | 0.675 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $131.00 | $10.66 | $10.96 | $10.81 | $10.86 | 61.1% | 0.652 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $132.00 | $9.87 | $10.74 | $10.31 | $9.95 | 61.8% | 0.631 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $133.00 | $9.33 | $10.14 | $9.74 | $9.75 | 61.7% | 0.611 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $134.00 | $8.87 | $9.45 | $9.16 | $8.86 | 61.5% | 0.590 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $135.00 | $8.66 | $8.79 | $8.73 | $8.66 | 62.2% | 0.570 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $136.00 | $7.73 | $8.48 | $8.11 | $8.15 | 61.3% | 0.549 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $137.00 | $7.12 | $7.77 | $7.45 | $7.53 | 59.8% | 0.527 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $138.00 | $6.64 | $7.32 | $6.98 | $7.05 | 59.8% | 0.506 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $139.00 | $6.69 | $6.87 | $6.78 | $6.75 | 61.7% | 0.487 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $140.00 | $6.18 | $6.42 | $6.30 | $6.25 | 61.3% | 0.466 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $141.00 | $5.73 | $6.00 | $5.87 | $5.90 | 61.0% | 0.446 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $142.00 | $5.49 | $5.59 | $5.54 | $5.50 | 61.4% | 0.426 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $143.00 | $5.06 | $5.12 | $5.09 | $5.12 | 60.7% | 0.405 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $144.00 | $4.81 | $4.95 | $4.88 | $4.90 | 61.8% | 0.389 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $145.00 | $4.49 | $4.53 | $4.51 | $4.50 | 61.4% | 0.369 | — | Aug 21, 2026, 3:59 PM ET |
| CALL | 2026-09-11 | $146.00 | $4.23 | $4.28 | $4.26 | $4.25 | 61.9% | 0.352 | — | Aug 21, 2026, 3:59 PM ET |