ABVX Stock — Abivax S.A.: Options Chain

Calls		Puts
—	—	—	—	$47.50	$51.60	—	$0.05	$0.00	$0.15	—	—	2	8
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:31:23.603 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$42.50	$46.50	—	$0.20	$0.00	$0.25	—	—	1	1
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 15:36:32.972 UTC Last $0.20 Breakeven $74.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$37.60	$41.50	—	$0.10	$0.00	$0.10	—	—	3	44
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:33:06.019 UTC Last $0.10 Breakeven $79.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$32.60	$36.50	—	$0.10	$0.00	$0.15	—	—	3	74
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:33:06.019 UTC Last $0.10 Breakeven $84.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$27.50	$31.50	—	$0.10	$0.00	$0.10	—	—	14	122
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:15.521 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$25.50	$29.50	—	$0.08	$0.00	$0.15	—	—	3	81
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:43.747 UTC Last $0.08 Breakeven $91.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$24.60	$28.50	—	$0.20	$0.00	$0.10	—	—	9	20
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:01.739 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 13:33:05.625 UTC Last $0.20 Breakeven $92.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$23.70	$27.50	—	$0.10	$0.00	$0.10	—	—	18	84
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:50.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:42.795 UTC Last $0.10 Breakeven $93.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$22.60	$26.50	—	$0.13	$0.00	$0.15	—	—	34	253
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:33:04.925 UTC Last $0.13 Breakeven $94.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$21.60	$25.60	—	$0.15	$0.00	$1.50	—	—	262	178
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:28.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:35.302 UTC Last $0.15 Breakeven $95.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$20.50	$24.60	—	$0.14	$0.00	$2.15	—	—	15	17
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:28.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:16.993 UTC Last $0.14 Breakeven $96.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$19.50	$23.60	—	$0.10	$0.00	$0.20	—	—	10	10
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:27.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:33:06.151 UTC Last $0.10 Breakeven $97.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$18.60	$22.60	—	—	$0.00	$2.15	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:27.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	23	—	—	$18.00	$20.00	$17.30	$1.20	$0.00	$1.20	—	—	2	33
Call · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.538 UTC Last $17.30 Breakeven $117.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:35.303 UTC Last $1.20 Breakeven $98.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$16.60	$20.60	—	$0.24	$0.00	$2.15	—	—	2	16
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:17.096 UTC Last $0.24 Breakeven $100.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$15.60	$19.60	—	$0.38	$0.00	$1.95	—	—	4	5
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:41.156 UTC Last $0.38 Breakeven $101.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$14.60	$18.60	—	$0.40	$0.00	$0.60	—	—	8	9
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 17:26:51.843 UTC Last $0.40 Breakeven $102.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$13.60	$17.60	$10.64	$0.05	$0.00	$0.65	—	—	63	81
Call · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.542 UTC Last $10.64 Breakeven $114.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:49:54.901 UTC Last $0.05 Breakeven $103.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 8, 2026 Model this put
83	35	—	—	$13.10	$16.00	$14.73	$0.20	$0.00	$0.40	—	—	20	48
Call · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $14.73 Breakeven $119.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 8, 2026 Model this call Put · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.574 UTC Last $0.20 Breakeven $104.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$11.60	$15.60	$7.63	$0.10	$0.00	$1.60	—	—	1	9
Call · $106 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:26.811 UTC Last $7.63 Breakeven $113.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.10 Breakeven $105.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$10.90	$14.50	$6.75	$1.16	$0.00	$1.20	—	—	2	5
Call · $107 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.911 UTC Last $6.75 Breakeven $113.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $107 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:54:58.727 UTC Last $1.16 Breakeven $105.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
2	1	77.6%	0.994	$10.10	$13.10	$15.00	$0.25	$0.00	$2.25	—	—	1	14
Call · $108 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $15.00 Breakeven $123.00 Implied vol 77.6% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.051 Vega 0.001 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.25 Breakeven $107.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
2	2	111.5%	0.947	$9.20	$12.30	$5.51	$0.90	$0.00	$1.90	—	—	28	22
Call · $109 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.508 UTC Last $5.51 Breakeven $114.51 Implied vol 111.5% Delta 0.947 ≈95% ITM Gamma 0.015 Theta -0.386 Vega 0.007 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:43.887 UTC Last $0.90 Breakeven $108.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this put
32	100	109.2%	0.932	$8.40	$11.20	$9.91	$0.19	$0.00	$0.60	—	—	82	43
Call · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $9.91 Breakeven $119.91 Implied vol 109.2% Delta 0.932 ≈93% ITM Gamma 0.019 Theta -0.459 Vega 0.008 Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:23.924 UTC Last $0.19 Breakeven $109.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this put
29	25	—	—	$6.90	$10.20	$6.60	$2.55	$0.00	$2.30	—	—	1	2
Call · $111 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $6.60 Breakeven $117.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this call Put · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.513 UTC Last $2.55 Breakeven $108.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
28	55	100.4%	0.899	$6.40	$9.40	$5.80	$0.47	$0.30	$1.45	-0.177	141%	3	24
Call · $112 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $5.80 Breakeven $117.80 Implied vol 100.4% Delta 0.899 ≈90% ITM Gamma 0.028 Theta -0.566 Vega 0.011 Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $112 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.47 Breakeven $111.53 Implied vol 141% Delta -0.177 ≈18% ITM Gamma 0.03 Theta -1.145 Vega 0.016 Open interest 24 OI effective date Sep 8, 2026 Model this put
7	7	98.3%	0.87	$5.50	$8.50	$4.00	$2.25	$0.00	$1.80	—	—	2	35
Call · $113 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.011 UTC Last $4.00 Breakeven $117.00 Implied vol 98.3% Delta 0.87 ≈87% ITM Gamma 0.034 Theta -0.66 Vega 0.013 Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $113 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.513 UTC Last $2.25 Breakeven $110.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this put
2	1	112.6%	0.8	$4.90	$7.90	$3.55	$2.60	$0.10	$1.00	-0.166	97%	5	14
Call · $114 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:55.285 UTC Last $3.55 Breakeven $117.55 Implied vol 112.6% Delta 0.8 ≈80% ITM Gamma 0.04 Theta -0.995 Vega 0.018 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $114 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:41.168 UTC Last $2.60 Breakeven $111.40 Implied vol 97% Delta -0.166 ≈17% ITM Gamma 0.041 Theta -0.756 Vega 0.016 Open interest 14 OI effective date Sep 8, 2026 Model this put
129	17	108%	0.765	$4.20	$6.90	$5.73	$0.85	$0.70	$1.00	-0.224	102.3%	29	55
Call · $115 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $5.73 Breakeven $120.73 Implied vol 108% Delta 0.765 ≈76% ITM Gamma 0.046 Theta -1.048 Vega 0.019 Open interest 129 OI effective date Sep 8, 2026 Model this call Put · $115 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.948 UTC Last $0.85 Breakeven $114.15 Implied vol 102.3% Delta -0.224 ≈22% ITM Gamma 0.047 Theta -0.955 Vega 0.019 Open interest 55 OI effective date Sep 8, 2026 Model this put
76	65	109%	0.713	$3.50	$6.20	$5.13	$1.20	$0.00	$3.20	—	—	71	133
Call · $116 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $5.13 Breakeven $121.13 Implied vol 109% Delta 0.713 ≈71% ITM Gamma 0.05 Theta -1.169 Vega 0.021 Open interest 76 OI effective date Sep 8, 2026 Model this call Put · $116 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $1.20 Breakeven $114.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 8, 2026 Model this put
38	41	105.3%	0.665	$2.80	$5.40	$4.50	$1.50	$0.15	$3.40	-0.349	116.9%	60	2
Call · $117 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $4.50 Breakeven $121.50 Implied vol 105.3% Delta 0.665 ≈66% ITM Gamma 0.055 Theta -1.209 Vega 0.023 Open interest 38 OI effective date Sep 8, 2026 Model this call Put · $117 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $1.50 Breakeven $115.50 Implied vol 116.9% Delta -0.349 ≈35% ITM Gamma 0.051 Theta -1.349 Vega 0.023 Open interest 2 OI effective date Sep 8, 2026 Model this put
84	1	104.9%	0.607	$2.15	$4.80	$3.50	$5.55	$0.55	$3.80	-0.402	117%	1	2
Call · $118 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $3.50 Breakeven $121.50 Implied vol 104.9% Delta 0.607 ≈61% ITM Gamma 0.059 Theta -1.27 Vega 0.024 Open interest 84 OI effective date Sep 8, 2026 Model this call Put · $118 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $5.55 Breakeven $112.45 Implied vol 117% Delta -0.402 ≈40% ITM Gamma 0.053 Theta -1.411 Vega 0.024 Open interest 2 OI effective date Sep 8, 2026 Model this put
24	12	105.1%	0.547	$1.55	$4.30	$2.20	—	$0.85	$4.30	-0.455	114.9%	—	—
Call · $119 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $2.20 Breakeven $121.20 Implied vol 105.1% Delta 0.547 ≈55% ITM Gamma 0.06 Theta -1.31 Vega 0.025 Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.998 UTC Last — Breakeven — Implied vol 114.9% Delta -0.455 ≈46% ITM Gamma 0.055 Theta -1.42 Vega 0.025 Open interest — OI effective date — Model this put
Underlying $119.58
137	33	91.9%	0.481	$1.20	$3.00	$2.75	$3.68	$2.50	$4.70	-0.505	135.7%	8	16
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $2.75 Breakeven $122.75 Implied vol 91.9% Delta 0.481 ≈48% ITM Gamma 0.069 Theta -1.152 Vega 0.025 Open interest 137 OI effective date Sep 8, 2026 Model this call Put · $120 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $3.68 Breakeven $116.32 Implied vol 135.7% Delta -0.505 ≈50% ITM Gamma 0.047 Theta -1.687 Vega 0.025 Open interest 16 OI effective date Sep 8, 2026 Model this put
15	6	106.3%	0.428	$0.65	$3.40	$2.53	$8.00	$1.85	$5.20	-0.569	110.1%	1	1
Call · $121 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $2.53 Breakeven $123.53 Implied vol 106.3% Delta 0.428 ≈43% ITM Gamma 0.059 Theta -1.311 Vega 0.025 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $121 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $8.00 Breakeven $113.00 Implied vol 110.1% Delta -0.569 ≈57% ITM Gamma 0.057 Theta -1.346 Vega 0.025 Open interest 1 OI effective date Sep 8, 2026 Model this put
32	27	87.1%	0.339	$0.40	$2.00	$2.30	—	$2.65	$5.90	-0.618	115.6%	—	—
Call · $122 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $2.30 Breakeven $124.30 Implied vol 87.1% Delta 0.339 ≈34% ITM Gamma 0.067 Theta -1.002 Vega 0.023 Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.998 UTC Last — Breakeven — Implied vol 115.6% Delta -0.618 ≈62% ITM Gamma 0.053 Theta -1.372 Vega 0.024 Open interest — OI effective date — Model this put
110	7	118.5%	0.337	$0.20	$3.00	$1.82	$5.42	$3.30	$6.60	-0.667	116%	1	1
Call · $123 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $1.82 Breakeven $124.82 Implied vol 118.5% Delta 0.337 ≈34% ITM Gamma 0.049 Theta -1.358 Vega 0.023 Open interest 110 OI effective date Sep 8, 2026 Model this call Put · $123 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $5.42 Breakeven $117.58 Implied vol 116% Delta -0.667 ≈67% ITM Gamma 0.05 Theta -1.31 Vega 0.023 Open interest 1 OI effective date Sep 8, 2026 Model this put
106	76	133%	0.314	$0.30	$2.95	$1.20	$8.70	$4.10	$7.30	-0.711	117.8%	10	10
Call · $124 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $1.20 Breakeven $125.20 Implied vol 133% Delta 0.314 ≈31% ITM Gamma 0.043 Theta -1.48 Vega 0.022 Open interest 106 OI effective date Sep 8, 2026 Model this call Put · $124 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $8.70 Breakeven $115.30 Implied vol 117.8% Delta -0.711 ≈71% ITM Gamma 0.046 Theta -1.251 Vega 0.021 Open interest 10 OI effective date Sep 8, 2026 Model this put
97	72	138.7%	0.283	$0.05	$2.90	$1.05	$7.50	$5.10	$8.40	-0.727	132.4%	30	3
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $1.05 Breakeven $126.05 Implied vol 138.7% Delta 0.283 ≈28% ITM Gamma 0.039 Theta -1.473 Vega 0.021 Open interest 97 OI effective date Sep 8, 2026 Model this call Put · $125 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $7.50 Breakeven $117.50 Implied vol 132.4% Delta -0.727 ≈73% ITM Gamma 0.04 Theta -1.369 Vega 0.021 Open interest 3 OI effective date Sep 8, 2026 Model this put
28	13	151.9%	0.269	$0.70	$2.30	$1.14	—	$5.40	$9.40	-0.775	126.3%	—	—
Call · $126 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $1.14 Breakeven $127.14 Implied vol 151.9% Delta 0.269 ≈27% ITM Gamma 0.035 Theta -1.572 Vega 0.021 Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.941 UTC Last — Breakeven — Implied vol 126.3% Delta -0.775 ≈78% ITM Gamma 0.038 Theta -1.174 Vega 0.019 Open interest — OI effective date — Model this put
46	30	116.9%	0.171	$0.30	$1.00	$0.92	—	$6.70	$9.90	-0.799	131.4%	—	—
Call · $127 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.508 UTC Last $0.92 Breakeven $127.92 Implied vol 116.9% Delta 0.171 ≈17% ITM Gamma 0.035 Theta -0.931 Vega 0.016 Open interest 46 OI effective date Sep 8, 2026 Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.498 UTC Last — Breakeven — Implied vol 131.4% Delta -0.799 ≈80% ITM Gamma 0.034 Theta -1.143 Vega 0.018 Open interest — OI effective date — Model this put
69	4	—	—	$0.00	$2.65	$1.00	—	$7.60	$10.90	-0.816	138.7%	—	—
Call · $128 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.920 UTC Last $1.00 Breakeven $129.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $128 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol 138.7% Delta -0.816 ≈82% ITM Gamma 0.031 Theta -1.144 Vega 0.017 Open interest — OI effective date — Model this put
9	4	—	—	$0.00	$0.85	$1.13	—	$8.50	$12.20	-0.815	154.5%	—	—
Call · $129 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:42.631 UTC Last $1.13 Breakeven $130.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $129 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.941 UTC Last — Breakeven — Implied vol 154.5% Delta -0.815 ≈81% ITM Gamma 0.028 Theta -1.281 Vega 0.017 Open interest — OI effective date — Model this put
356	1	127.9%	0.113	$0.05	$0.80	$0.70	$12.00	$9.50	$13.20	—	—	50	50
Call · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.70 Breakeven $130.70 Implied vol 127.9% Delta 0.113 ≈11% ITM Gamma 0.024 Theta -0.766 Vega 0.012 Open interest 356 OI effective date Sep 8, 2026 Model this call Put · $130 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $12.00 Breakeven $118.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$2.55	—	$14.70	$10.10	$14.00	—	—	21	—
Call · $131 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $14.70 Breakeven $116.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	13	—	—	$0.00	$1.60	$0.81	$13.01	$11.50	$14.60	—	—	4	—
Call · $132 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:58:35.550 UTC Last $0.81 Breakeven $132.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $132 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.508 UTC Last $13.01 Breakeven $118.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	6	—	—	$0.00	$1.30	$0.66	—	$12.00	$16.10	—	—	—	—
Call · $133 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:30.603 UTC Last $0.66 Breakeven $133.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $133 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.833 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.20	$0.43	—	$13.40	$17.00	—	—	—	—
Call · $134 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:52.301 UTC Last $0.43 Breakeven $134.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $134 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	8	—	—	$0.25	$1.30	$0.49	—	$14.00	$18.00	—	—	—	—
Call · $135 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.49 Breakeven $135.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 8, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.15	$8.60	—	$15.10	$18.80	—	—	—	—
Call · $136 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:58:35.488 UTC Last $8.60 Breakeven $144.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $136 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	—	—	$0.25	$1.10	$2.79	—	$15.80	$19.90	—	—	—	—
Call · $137 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:49.801 UTC Last $2.79 Breakeven $139.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $137 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—	—	$17.10	$20.60	—	—	—	—
Call · $138 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $138 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.30	$1.05	$0.35	—	$17.80	$21.70	—	—	—	—
Call · $139 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.35 Breakeven $139.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $139 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
570	333	—	—	$0.35	$1.05	$0.35	—	$19.00	$22.60	—	—	—	—
Call · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.35 Breakeven $140.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 570 OI effective date Sep 8, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	14	—	—	$0.20	$0.60	$0.23	—	$19.80	$23.60	—	—	—	—
Call · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:46.899 UTC Last $0.23 Breakeven $141.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.15	$0.80	$0.30	—	$20.80	$24.60	—	—	—	—
Call · $142 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.30 Breakeven $142.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
184	4	—	—	$0.25	$1.15	$0.25	—	$21.90	$25.60	—	—	—	—
Call · $143 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.25 Breakeven $143.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 8, 2026 Model this call Put · $143 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
203	159	—	—	$0.20	$1.15	$0.40	—	$22.70	$26.70	—	—	—	—
Call · $144 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:45.059 UTC Last $0.40 Breakeven $144.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 8, 2026 Model this call Put · $144 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
225	21	—	—	$0.00	$0.30	$0.25	—	$23.70	$27.70	—	—	—	—
Call · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:56.998 UTC Last $0.25 Breakeven $145.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 8, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$25.00	$28.50	—	—	—	—
Call · $146 Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.95	$0.23	—	$25.70	$29.80	—	—	—	—
Call · $147 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:40.820 UTC Last $0.23 Breakeven $147.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$0.10	$0.75	$0.30	—	$26.70	$30.70	—	—	—	—
Call · $148 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:45.252 UTC Last $0.30 Breakeven $148.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.832 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	18	—	—	$0.10	$0.75	$0.20	—	$27.80	$31.70	—	—	—	—
Call · $149 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.20 Breakeven $149.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
359	54	—	—	$0.00	$0.85	$0.23	—	$29.00	$32.70	—	—	—	—
Call · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.23 Breakeven $150.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 359 OI effective date Sep 8, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.369 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
91	1	—	—	$0.00	$0.75	$0.20	—	$31.40	$35.10	—	—	—	—
Call · $152.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.20 Breakeven $152.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 8, 2026 Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:50.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
127	1	—	—	$0.00	$0.20	$0.20	—	$33.90	$37.70	—	—	—	—
Call · $155 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 16:39:36.091 UTC Last $0.20 Breakeven $155.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 8, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
287	25	—	—	$0.10	$0.40	$0.20	—	$38.70	$42.60	—	—	—	—
Call · $160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.20 Breakeven $160.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 8, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
393	21	—	—	$0.10	$0.25	$0.17	—	$43.90	$47.50	—	—	—	—
Call · $165 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:08:09.996 UTC Last $0.17 Breakeven $165.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 OI effective date Sep 8, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
241	27	—	—	$0.10	$0.20	$0.10	—	$48.60	$52.50	—	—	—	—
Call · $170 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:49:58.763 UTC Last $0.10 Breakeven $170.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 241 OI effective date Sep 8, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:24.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
58	5	—	—	$0.00	$0.95	$0.10	—	$53.60	$57.50	—	—	—	—
Call · $175 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:42.827 UTC Last $0.10 Breakeven $175.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 8, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
220	11	—	—	$0.05	$0.50	$0.05	—	$58.80	$62.50	—	—	—	—
Call · $180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.05 Breakeven $180.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 8, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
204	29	—	—	$0.05	$0.10	$0.05	—	$63.50	$67.50	—	—	—	—
Call · $185 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:14:09.711 UTC Last $0.05 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 8, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.997 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 13:31:23.603 UTC
Last: $0.05
Breakeven: $69.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:04.635 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $75

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-09 15:36:32.972 UTC
Last: $0.20
Breakeven: $74.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:04.635 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $80

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 13:33:06.019 UTC
Last: $0.10
Breakeven: $79.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 8, 2026

Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:30.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 13:33:06.019 UTC
Last: $0.10
Breakeven: $84.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 8, 2026

Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.783 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:31:15.521 UTC
Last: $0.10
Breakeven: $89.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 8, 2026

Model this put

Call · $92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.997 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $92

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:31:43.747 UTC
Last: $0.08
Breakeven: $91.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 8, 2026

Model this put

Call · $93 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:57:01.739 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $93

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 13:33:05.625 UTC
Last: $0.20
Breakeven: $92.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this put

Call · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:55:50.632 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $94

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:31:42.795 UTC
Last: $0.10
Breakeven: $93.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 8, 2026

Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:04.645 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:33:04.925 UTC
Last: $0.13
Breakeven: $94.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 253
OI effective date: Sep 8, 2026

Model this put

Call · $96 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:28.226 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $96

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:58:35.302 UTC
Last: $0.15
Breakeven: $95.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 178
OI effective date: Sep 8, 2026

Model this put

Call · $97 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:28.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $97

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:16.993 UTC
Last: $0.14
Breakeven: $96.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 8, 2026

Model this put

Call · $98 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:27.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $98

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:33:06.151 UTC
Last: $0.10
Breakeven: $97.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this put

Call · $99 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:27.718 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $99

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.303 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.538 UTC
Last: $17.30
Breakeven: $117.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 8, 2026

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:58:35.303 UTC
Last: $1.20
Breakeven: $98.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 8, 2026

Model this put

Call · $101 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:40.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $101

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:17.096 UTC
Last: $0.24
Breakeven: $100.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this put

Call · $102 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:56:04.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $102

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:58:41.156 UTC
Last: $0.38
Breakeven: $101.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this put

Call · $103 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $103

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 17:26:51.843 UTC
Last: $0.40
Breakeven: $102.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.542 UTC
Last: $10.64
Breakeven: $114.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $104

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:49:54.901 UTC
Last: $0.05
Breakeven: $103.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 8, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $14.73
Breakeven: $119.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 8, 2026

Model this call

Put · $105

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.574 UTC
Last: $0.20
Breakeven: $104.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 8, 2026

Model this put

Call · $106 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:26.811 UTC
Last: $7.63
Breakeven: $113.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $106

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.10
Breakeven: $105.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this put

Call · $107 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.911 UTC
Last: $6.75
Breakeven: $113.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $107

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:54:58.727 UTC
Last: $1.16
Breakeven: $105.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this put

Call · $108 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-09 19:59:59.919 UTC
Last: $15.00
Breakeven: $123.00
Implied vol: 77.6%
Delta: 0.994 ≈99% ITM
Gamma: 0.003
Theta: -0.051
Vega: 0.001
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $108

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.25
Breakeven: $107.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 8, 2026

Model this put

Call · $109 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: $5.51
Breakeven: $114.51
Implied vol: 111.5%
Delta: 0.947 ≈95% ITM
Gamma: 0.015
Theta: -0.386
Vega: 0.007
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $109

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:58:43.887 UTC
Last: $0.90
Breakeven: $108.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $9.91
Breakeven: $119.91
Implied vol: 109.2%
Delta: 0.932 ≈93% ITM
Gamma: 0.019
Theta: -0.459
Vega: 0.008
Open interest: 32
OI effective date: Sep 8, 2026

Model this call

Put · $110

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:52:23.924 UTC
Last: $0.19
Breakeven: $109.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 8, 2026

Model this put

Call · $111 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $6.60
Breakeven: $117.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 8, 2026

Model this call

Put · $111

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.513 UTC
Last: $2.55
Breakeven: $108.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $112 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $5.80
Breakeven: $117.80
Implied vol: 100.4%
Delta: 0.899 ≈90% ITM
Gamma: 0.028
Theta: -0.566
Vega: 0.011
Open interest: 28
OI effective date: Sep 8, 2026

Model this call

Put · $112

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.47
Breakeven: $111.53
Implied vol: 141%
Delta: -0.177 ≈18% ITM
Gamma: 0.03
Theta: -1.145
Vega: 0.016
Open interest: 24
OI effective date: Sep 8, 2026

Model this put

Call · $113 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.011 UTC
Last: $4.00
Breakeven: $117.00
Implied vol: 98.3%
Delta: 0.87 ≈87% ITM
Gamma: 0.034
Theta: -0.66
Vega: 0.013
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $113

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.513 UTC
Last: $2.25
Breakeven: $110.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 8, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:55.285 UTC
Last: $3.55
Breakeven: $117.55
Implied vol: 112.6%
Delta: 0.8 ≈80% ITM
Gamma: 0.04
Theta: -0.995
Vega: 0.018
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $114

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:41.168 UTC
Last: $2.60
Breakeven: $111.40
Implied vol: 97%
Delta: -0.166 ≈17% ITM
Gamma: 0.041
Theta: -0.756
Vega: 0.016
Open interest: 14
OI effective date: Sep 8, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $5.73
Breakeven: $120.73
Implied vol: 108%
Delta: 0.765 ≈76% ITM
Gamma: 0.046
Theta: -1.048
Vega: 0.019
Open interest: 129
OI effective date: Sep 8, 2026

Model this call

Put · $115

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:51.948 UTC
Last: $0.85
Breakeven: $114.15
Implied vol: 102.3%
Delta: -0.224 ≈22% ITM
Gamma: 0.047
Theta: -0.955
Vega: 0.019
Open interest: 55
OI effective date: Sep 8, 2026

Model this put

Call · $116 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $5.13
Breakeven: $121.13
Implied vol: 109%
Delta: 0.713 ≈71% ITM
Gamma: 0.05
Theta: -1.169
Vega: 0.021
Open interest: 76
OI effective date: Sep 8, 2026

Model this call

Put · $116

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $1.20
Breakeven: $114.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 8, 2026

Model this put

Call · $117 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $4.50
Breakeven: $121.50
Implied vol: 105.3%
Delta: 0.665 ≈66% ITM
Gamma: 0.055
Theta: -1.209
Vega: 0.023
Open interest: 38
OI effective date: Sep 8, 2026

Model this call

Put · $117

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $1.50
Breakeven: $115.50
Implied vol: 116.9%
Delta: -0.349 ≈35% ITM
Gamma: 0.051
Theta: -1.349
Vega: 0.023
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $118 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $3.50
Breakeven: $121.50
Implied vol: 104.9%
Delta: 0.607 ≈61% ITM
Gamma: 0.059
Theta: -1.27
Vega: 0.024
Open interest: 84
OI effective date: Sep 8, 2026

Model this call

Put · $118

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $5.55
Breakeven: $112.45
Implied vol: 117%
Delta: -0.402 ≈40% ITM
Gamma: 0.053
Theta: -1.411
Vega: 0.024
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $119 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $2.20
Breakeven: $121.20
Implied vol: 105.1%
Delta: 0.547 ≈55% ITM
Gamma: 0.06
Theta: -1.31
Vega: 0.025
Open interest: 24
OI effective date: Sep 8, 2026

Model this call

Put · $119

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: 114.9%
Delta: -0.455 ≈46% ITM
Gamma: 0.055
Theta: -1.42
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $2.75
Breakeven: $122.75
Implied vol: 91.9%
Delta: 0.481 ≈48% ITM
Gamma: 0.069
Theta: -1.152
Vega: 0.025
Open interest: 137
OI effective date: Sep 8, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $3.68
Breakeven: $116.32
Implied vol: 135.7%
Delta: -0.505 ≈50% ITM
Gamma: 0.047
Theta: -1.687
Vega: 0.025
Open interest: 16
OI effective date: Sep 8, 2026

Model this put

Call · $121

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $2.53
Breakeven: $123.53
Implied vol: 106.3%
Delta: 0.428 ≈43% ITM
Gamma: 0.059
Theta: -1.311
Vega: 0.025
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $121 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $8.00
Breakeven: $113.00
Implied vol: 110.1%
Delta: -0.569 ≈57% ITM
Gamma: 0.057
Theta: -1.346
Vega: 0.025
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $122

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $2.30
Breakeven: $124.30
Implied vol: 87.1%
Delta: 0.339 ≈34% ITM
Gamma: 0.067
Theta: -1.002
Vega: 0.023
Open interest: 32
OI effective date: Sep 8, 2026

Model this call

Put · $122 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: 115.6%
Delta: -0.618 ≈62% ITM
Gamma: 0.053
Theta: -1.372
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $123

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $1.82
Breakeven: $124.82
Implied vol: 118.5%
Delta: 0.337 ≈34% ITM
Gamma: 0.049
Theta: -1.358
Vega: 0.023
Open interest: 110
OI effective date: Sep 8, 2026

Model this call

Put · $123 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $5.42
Breakeven: $117.58
Implied vol: 116%
Delta: -0.667 ≈67% ITM
Gamma: 0.05
Theta: -1.31
Vega: 0.023
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $124

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $1.20
Breakeven: $125.20
Implied vol: 133%
Delta: 0.314 ≈31% ITM
Gamma: 0.043
Theta: -1.48
Vega: 0.022
Open interest: 106
OI effective date: Sep 8, 2026

Model this call

Put · $124 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $8.70
Breakeven: $115.30
Implied vol: 117.8%
Delta: -0.711 ≈71% ITM
Gamma: 0.046
Theta: -1.251
Vega: 0.021
Open interest: 10
OI effective date: Sep 8, 2026

Model this put

Call · $125

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $1.05
Breakeven: $126.05
Implied vol: 138.7%
Delta: 0.283 ≈28% ITM
Gamma: 0.039
Theta: -1.473
Vega: 0.021
Open interest: 97
OI effective date: Sep 8, 2026

Model this call

Put · $125 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $7.50
Breakeven: $117.50
Implied vol: 132.4%
Delta: -0.727 ≈73% ITM
Gamma: 0.04
Theta: -1.369
Vega: 0.021
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $126

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $1.14
Breakeven: $127.14
Implied vol: 151.9%
Delta: 0.269 ≈27% ITM
Gamma: 0.035
Theta: -1.572
Vega: 0.021
Open interest: 28
OI effective date: Sep 8, 2026

Model this call

Put · $126 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: —
Breakeven: —
Implied vol: 126.3%
Delta: -0.775 ≈78% ITM
Gamma: 0.038
Theta: -1.174
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $127

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: $0.92
Breakeven: $127.92
Implied vol: 116.9%
Delta: 0.171 ≈17% ITM
Gamma: 0.035
Theta: -0.931
Vega: 0.016
Open interest: 46
OI effective date: Sep 8, 2026

Model this call

Put · $127 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.498 UTC
Last: —
Breakeven: —
Implied vol: 131.4%
Delta: -0.799 ≈80% ITM
Gamma: 0.034
Theta: -1.143
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $128

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.920 UTC
Last: $1.00
Breakeven: $129.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 8, 2026

Model this call

Put · $128 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: 138.7%
Delta: -0.816 ≈82% ITM
Gamma: 0.031
Theta: -1.144
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $129

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:42.631 UTC
Last: $1.13
Breakeven: $130.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $129 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: —
Breakeven: —
Implied vol: 154.5%
Delta: -0.815 ≈81% ITM
Gamma: 0.028
Theta: -1.281
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.70
Breakeven: $130.70
Implied vol: 127.9%
Delta: 0.113 ≈11% ITM
Gamma: 0.024
Theta: -0.766
Vega: 0.012
Open interest: 356
OI effective date: Sep 8, 2026

Model this call

Put · $130 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $12.00
Breakeven: $118.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 8, 2026

Model this put

Call · $131

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:41.627 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $131 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $14.70
Breakeven: $116.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $132

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:58:35.550 UTC
Last: $0.81
Breakeven: $132.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this call

Put · $132 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: $13.01
Breakeven: $118.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $133

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:30.603 UTC
Last: $0.66
Breakeven: $133.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $133 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:40.833 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $134

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:52.301 UTC
Last: $0.43
Breakeven: $134.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $134 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.49
Breakeven: $135.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 8, 2026

Model this call

Put · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $136

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:58:35.488 UTC
Last: $8.60
Breakeven: $144.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $136 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $137

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:59:49.801 UTC
Last: $2.79
Breakeven: $139.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $137 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.569 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $138

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:52.327 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $138 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $139

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.35
Breakeven: $139.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $139 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.35
Breakeven: $140.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 570
OI effective date: Sep 8, 2026

Model this call

Put · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $141

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:46.899 UTC
Last: $0.23
Breakeven: $141.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this call

Put · $141 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $142

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.30
Breakeven: $142.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $142 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $143

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.25
Breakeven: $143.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 184
OI effective date: Sep 8, 2026

Model this call

Put · $143 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.957 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $144

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:45.059 UTC
Last: $0.40
Breakeven: $144.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 203
OI effective date: Sep 8, 2026

Model this call

Put · $144 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:52:56.998 UTC
Last: $0.25
Breakeven: $145.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 225
OI effective date: Sep 8, 2026

Model this call

Put · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:55.286 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $146

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:55.924 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $146 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:46.210 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $147

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:40.820 UTC
Last: $0.23
Breakeven: $147.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $147 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:40.831 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $148

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:45.252 UTC
Last: $0.30
Breakeven: $148.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $148 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.832 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $149

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.20
Breakeven: $149.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 8, 2026

Model this call

Put · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:41.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.23
Breakeven: $150.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 359
OI effective date: Sep 8, 2026

Model this call

Put · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.369 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.20
Breakeven: $152.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 8, 2026

Model this call

Put · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:50.791 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 16:39:36.091 UTC
Last: $0.20
Breakeven: $155.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 8, 2026

Model this call

Put · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.822 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.20
Breakeven: $160.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 287
OI effective date: Sep 8, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.800 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:08:09.996 UTC
Last: $0.17
Breakeven: $165.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 393
OI effective date: Sep 8, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.996 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:49:58.763 UTC
Last: $0.10
Breakeven: $170.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 241
OI effective date: Sep 8, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:24.202 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:42.827 UTC
Last: $0.10
Breakeven: $175.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 8, 2026

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.525 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.05
Breakeven: $180.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 220
OI effective date: Sep 8, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 18:14:09.711 UTC
Last: $0.05
Breakeven: $185.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 8, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:55.287 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

ABVX · Abivax S.A. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain