AEHR Stock — Aehr Test Systems: Options Chain

Calls		Puts
1	1	—	—	$67.70	$71.10	$110.20	$0.05	$0.00	$0.05	—	—	1	923
Call · $12.5 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-15 19:59:58.516 UTC Last $110.20 Breakeven $122.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $12.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 14:55:33.877 UTC Last $0.05 Breakeven $12.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 923 OI effective date Sep 11, 2026 Model this put
6	1	—	—	$65.40	$68.50	$55.60	$0.05	$0.00	$0.75	—	—	1	76
Call · $15 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-15 19:59:57.534 UTC Last $55.60 Breakeven $70.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $15 Daily-bar session Jul 27, 2026 Quote as of 2026-09-15 18:53:50.500 UTC Last $0.05 Breakeven $14.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 11, 2026 Model this put
7	1	—	—	$62.10	$66.10	$116.47	$0.15	$0.00	$0.20	—	—	45	89
Call · $17.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:58.239 UTC Last $116.47 Breakeven $133.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $17.5 Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 15:52:42.688 UTC Last $0.15 Breakeven $17.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 11, 2026 Model this put
41	1	—	—	$59.50	$62.80	$65.70	$0.01	$0.00	$0.10	—	—	1	117
Call · $20 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $65.70 Breakeven $85.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 11, 2026 Model this call Put · $20 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 13:30:40.790 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 11, 2026 Model this put
5	1	—	—	$57.20	$60.40	$55.50	$0.05	$0.00	$0.15	—	—	3	17
Call · $22.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:56.652 UTC Last $55.50 Breakeven $78.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $22.5 Daily-bar session Aug 11, 2026 Quote as of 2026-09-15 13:59:13.183 UTC Last $0.05 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this put
56	1	—	—	$55.00	$58.20	$98.50	$0.03	$0.00	$1.90	—	—	1	207
Call · $25 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-15 19:59:59.912 UTC Last $98.50 Breakeven $123.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 11, 2026 Model this call Put · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:01.579 UTC Last $0.03 Breakeven $24.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 207 OI effective date Sep 11, 2026 Model this put
111	1	—	—	$49.60	$53.30	$46.70	$0.03	$0.00	$0.05	—	—	66	380
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:58.567 UTC Last $46.70 Breakeven $76.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 11, 2026 Model this call Put · $30 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 14:56:05.073 UTC Last $0.03 Breakeven $29.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 380 OI effective date Sep 11, 2026 Model this put
53	1	—	—	$44.70	$47.80	$105.55	$0.05	$0.00	$1.90	—	—	4	883
Call · $35 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.935 UTC Last $105.55 Breakeven $140.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 11, 2026 Model this call Put · $35 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.918 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 883 OI effective date Sep 11, 2026 Model this put
84	2	—	—	$39.50	$42.80	$44.57	$0.04	$0.00	$0.25	—	—	5	322
Call · $40 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $44.57 Breakeven $84.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 11, 2026 Model this call Put · $40 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:03.158 UTC Last $0.04 Breakeven $39.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 322 OI effective date Sep 11, 2026 Model this put
191	3	—	—	$34.60	$38.00	$41.05	$0.01	$0.00	$0.05	—	—	5	674
Call · $45 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.182 UTC Last $41.05 Breakeven $86.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 11, 2026 Model this call Put · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:51.115 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 674 OI effective date Sep 11, 2026 Model this put
120	1	—	—	$30.50	$32.80	$36.70	$0.05	$0.00	$0.35	—	—	3	327
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.682 UTC Last $36.70 Breakeven $86.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:58:51.028 UTC Last $0.05 Breakeven $49.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 327 OI effective date Sep 11, 2026 Model this put
228	1	—	—	$25.30	$28.10	$26.72	$0.04	$0.00	$0.15	—	—	6	412
Call · $55 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:43.182 UTC Last $26.72 Breakeven $81.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 11, 2026 Model this call Put · $55 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 18:41:30.870 UTC Last $0.04 Breakeven $54.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 412 OI effective date Sep 11, 2026 Model this put
617	1	—	—	$20.40	$23.60	$24.80	$0.05	$0.00	$0.10	—	—	19	887
Call · $60 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $24.80 Breakeven $84.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 617 OI effective date Sep 11, 2026 Model this call Put · $60 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:52:15.387 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 887 OI effective date Sep 11, 2026 Model this put
356	1	—	—	$15.30	$18.70	$20.40	$0.12	$0.00	$0.35	—	—	2	491
Call · $65 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:46.005 UTC Last $20.40 Breakeven $85.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:02.163 UTC Last $0.12 Breakeven $64.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 491 OI effective date Sep 11, 2026 Model this put
175	6	—	—	$11.00	$13.30	$16.69	$0.32	$0.20	$0.45	-0.077	121.2%	99	677
Call · $70 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $16.69 Breakeven $86.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.934 UTC Last $0.32 Breakeven $69.68 Implied vol 121.2% Delta -0.077 ≈8% ITM Gamma 0.016 Theta -0.215 Vega 0.011 Open interest 677 OI effective date Sep 11, 2026 Model this put
674	4	123.3%	0.784	$6.30	$8.80	$8.46	$1.18	$1.05	$1.25	-0.214	121.6%	160	1.3k
Call · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.931 UTC Last $8.46 Breakeven $83.46 Implied vol 123.3% Delta 0.784 ≈78% ITM Gamma 0.032 Theta -0.45 Vega 0.022 Open interest 674 OI effective date Sep 11, 2026 Model this call Put · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:51.381 UTC Last $1.18 Breakeven $73.82 Implied vol 121.6% Delta -0.214 ≈21% ITM Gamma 0.033 Theta -0.433 Vega 0.022 Open interest 1.3k OI effective date Sep 11, 2026 Model this put
326	23	126.1%	0.581	$4.00	$4.80	$4.20	$2.86	$2.50	$3.20	-0.417	119.7%	88	1.1k
Call · $80 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $4.20 Breakeven $84.20 Implied vol 126.1% Delta 0.581 ≈58% ITM Gamma 0.042 Theta -0.61 Vega 0.029 Open interest 326 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.949 UTC Last $2.86 Breakeven $77.14 Implied vol 119.7% Delta -0.417 ≈42% ITM Gamma 0.044 Theta -0.57 Vega 0.029 Open interest 1.1k OI effective date Sep 11, 2026 Model this put
Underlying $81.34
—	129	121.4%	0.494	$2.75	$3.80	$3.60	$1.75	$2.60	$4.20	-0.514	104.1%	1	—
Call · $82 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $3.60 Breakeven $85.60 Implied vol 121.4% Delta 0.494 ≈49% ITM Gamma 0.045 Theta -0.599 Vega 0.029 Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.903 UTC Last $1.75 Breakeven $80.25 Implied vol 104.1% Delta -0.514 ≈51% ITM Gamma 0.052 Theta -0.505 Vega 0.029 Open interest — OI effective date — Model this put
—	8	114.6%	0.445	$2.00	$3.30	$3.17	$4.55	$3.10	$5.10	-0.561	108.3%	10	—
Call · $83 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $3.17 Breakeven $86.17 Implied vol 114.6% Delta 0.445 ≈44% ITM Gamma 0.047 Theta -0.56 Vega 0.029 Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $4.55 Breakeven $78.45 Implied vol 108.3% Delta -0.561 ≈56% ITM Gamma 0.049 Theta -0.52 Vega 0.029 Open interest — OI effective date — Model this put
—	13	123.6%	0.41	$2.10	$2.95	$2.65	$5.25	$3.70	$6.50	-0.593	121.6%	25	—
Call · $84 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $2.65 Breakeven $86.65 Implied vol 123.6% Delta 0.41 ≈41% ITM Gamma 0.043 Theta -0.594 Vega 0.029 Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:47.929 UTC Last $5.25 Breakeven $78.75 Implied vol 121.6% Delta -0.593 ≈59% ITM Gamma 0.043 Theta -0.574 Vega 0.029 Open interest — OI effective date — Model this put
306	37	126.2%	0.373	$1.85	$2.65	$2.05	$5.53	$4.40	$6.50	-0.65	110.5%	31	524
Call · $85 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.182 UTC Last $2.05 Breakeven $87.05 Implied vol 126.2% Delta 0.373 ≈37% ITM Gamma 0.041 Theta -0.59 Vega 0.028 Open interest 306 OI effective date Sep 11, 2026 Model this call Put · $85 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $5.53 Breakeven $79.47 Implied vol 110.5% Delta -0.65 ≈65% ITM Gamma 0.045 Theta -0.497 Vega 0.027 Open interest 524 OI effective date Sep 11, 2026 Model this put
143	24	119.2%	0.323	$0.85	$2.65	$2.00	$6.50	$5.10	$7.20	-0.693	110.3%	20	113
Call · $86 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.678 UTC Last $2.00 Breakeven $88.00 Implied vol 119.2% Delta 0.323 ≈32% ITM Gamma 0.041 Theta -0.528 Vega 0.027 Open interest 143 OI effective date Sep 11, 2026 Model this call Put · $86 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $6.50 Breakeven $79.50 Implied vol 110.3% Delta -0.693 ≈69% ITM Gamma 0.043 Theta -0.47 Vega 0.026 Open interest 113 OI effective date Sep 11, 2026 Model this put
23	15	148.6%	0.334	$1.40	$3.10	$1.85	$6.20	$6.10	$8.10	-0.715	118.6%	3	42
Call · $87 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.302 UTC Last $1.85 Breakeven $88.85 Implied vol 148.6% Delta 0.334 ≈33% ITM Gamma 0.033 Theta -0.667 Vega 0.027 Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $87 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $6.20 Breakeven $80.80 Implied vol 118.6% Delta -0.715 ≈72% ITM Gamma 0.039 Theta -0.488 Vega 0.025 Open interest 42 OI effective date Sep 11, 2026 Model this put
22	159	114.9%	0.242	$0.50	$1.80	$1.60	$7.96	$6.60	$8.80	-0.766	111.3%	9	57
Call · $88 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:45.447 UTC Last $1.60 Breakeven $89.60 Implied vol 114.9% Delta 0.242 ≈24% ITM Gamma 0.037 Theta -0.443 Vega 0.023 Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $88 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.931 UTC Last $7.96 Breakeven $80.04 Implied vol 111.3% Delta -0.766 ≈77% ITM Gamma 0.037 Theta -0.412 Vega 0.023 Open interest 57 OI effective date Sep 11, 2026 Model this put
12	16	121.6%	0.224	$0.50	$1.70	$1.34	$7.80	$7.60	$10.70	-0.74	139.8%	4	34
Call · $89 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.682 UTC Last $1.34 Breakeven $90.34 Implied vol 121.6% Delta 0.224 ≈22% ITM Gamma 0.033 Theta -0.449 Vega 0.022 Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $89 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.907 UTC Last $7.80 Breakeven $81.20 Implied vol 139.8% Delta -0.74 ≈74% ITM Gamma 0.032 Theta -0.55 Vega 0.024 Open interest 34 OI effective date Sep 11, 2026 Model this put
445	381	137.1%	0.227	$0.45	$2.05	$1.10	$9.55	$7.60	$11.40	-0.811	119%	24	457
Call · $90 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.682 UTC Last $1.10 Breakeven $91.10 Implied vol 137.1% Delta 0.227 ≈23% ITM Gamma 0.03 Theta -0.509 Vega 0.022 Open interest 445 OI effective date Sep 11, 2026 Model this call Put · $90 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.182 UTC Last $9.55 Breakeven $80.45 Implied vol 119% Delta -0.811 ≈81% ITM Gamma 0.031 Theta -0.388 Vega 0.02 Open interest 457 OI effective date Sep 11, 2026 Model this put
42	13	129.9%	0.186	$0.20	$1.65	$2.30	$7.68	$9.30	$11.20	-0.85	113.3%	5	14
Call · $91 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:38.430 UTC Last $2.30 Breakeven $93.30 Implied vol 129.9% Delta 0.186 ≈19% ITM Gamma 0.028 Theta -0.429 Vega 0.02 Open interest 42 OI effective date Sep 11, 2026 Model this call Put · $91 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $7.68 Breakeven $83.32 Implied vol 113.3% Delta -0.85 ≈85% ITM Gamma 0.028 Theta -0.316 Vega 0.017 Open interest 14 OI effective date Sep 11, 2026 Model this put
43	18	135%	0.173	$0.15	$1.60	$0.82	$11.48	$10.20	$12.20	-0.864	117.6%	1	15
Call · $92 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.974 UTC Last $0.82 Breakeven $92.82 Implied vol 135% Delta 0.173 ≈17% ITM Gamma 0.026 Theta -0.426 Vega 0.019 Open interest 43 OI effective date Sep 11, 2026 Model this call Put · $92 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $11.48 Breakeven $80.52 Implied vol 117.6% Delta -0.864 ≈86% ITM Gamma 0.025 Theta -0.306 Vega 0.016 Open interest 15 OI effective date Sep 11, 2026 Model this put
40	31	132.6%	0.147	$0.25	$1.15	$0.65	$11.90	$10.90	$13.10	-0.9	110.6%	1	33
Call · $93 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.931 UTC Last $0.65 Breakeven $93.65 Implied vol 132.6% Delta 0.147 ≈15% ITM Gamma 0.024 Theta -0.375 Vega 0.017 Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $93 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $11.90 Breakeven $81.10 Implied vol 110.6% Delta -0.9 ≈90% ITM Gamma 0.022 Theta -0.229 Vega 0.013 Open interest 33 OI effective date Sep 11, 2026 Model this put
65	17	126.7%	0.115	$0.15	$0.85	$0.75	$12.85	$12.10	$14.10	-0.889	124.5%	3	21
Call · $94 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.182 UTC Last $0.75 Breakeven $94.75 Implied vol 126.7% Delta 0.115 ≈12% ITM Gamma 0.021 Theta -0.303 Vega 0.014 Open interest 65 OI effective date Sep 11, 2026 Model this call Put · $94 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.903 UTC Last $12.85 Breakeven $81.15 Implied vol 124.5% Delta -0.889 ≈89% ITM Gamma 0.021 Theta -0.28 Vega 0.014 Open interest 21 OI effective date Sep 11, 2026 Model this put
298	33	—	—	$0.40	$0.65	$0.52	$13.77	$12.90	$15.00	—	—	2	231
Call · $95 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.966 UTC Last $0.52 Breakeven $95.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 298 OI effective date Sep 11, 2026 Model this call Put · $95 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.957 UTC Last $13.77 Breakeven $81.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 11, 2026 Model this put
131	34	—	—	$0.30	$0.60	$0.70	$14.60	$13.60	$16.30	—	—	1	28
Call · $96 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.924 UTC Last $0.70 Breakeven $96.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 11, 2026 Model this call Put · $96 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.907 UTC Last $14.60 Breakeven $81.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 11, 2026 Model this put
33	2	—	—	$0.35	$0.90	$0.43	$14.89	$14.50	$16.90	—	—	1	35
Call · $97 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:53.972 UTC Last $0.43 Breakeven $97.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $97 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.906 UTC Last $14.89 Breakeven $82.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 11, 2026 Model this put
129	9	—	—	$0.05	$0.60	$0.30	$13.35	$15.50	$18.00	—	—	8	22
Call · $98 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:53.857 UTC Last $0.30 Breakeven $98.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 11, 2026 Model this call Put · $98 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $13.35 Breakeven $84.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this put
169	80	—	—	$0.00	$0.35	$0.32	$17.55	$16.40	$18.90	—	—	2	4
Call · $99 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.041 UTC Last $0.32 Breakeven $99.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 11, 2026 Model this call Put · $99 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.905 UTC Last $17.55 Breakeven $81.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
1.3k	78	—	—	$0.10	$0.70	$0.20	$18.85	$17.60	$19.80	—	—	5	289
Call · $100 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $0.20 Breakeven $100.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $100 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.917 UTC Last $18.85 Breakeven $81.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 11, 2026 Model this put
224	6	—	—	$0.05	$0.30	$0.25	$15.05	$17.80	$21.10	—	—	2	15
Call · $101 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:43.020 UTC Last $0.25 Breakeven $101.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 OI effective date Sep 11, 2026 Model this call Put · $101 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.905 UTC Last $15.05 Breakeven $85.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this put
44	1	—	—	$0.00	$0.50	$0.16	$20.45	$19.00	$21.90	—	—	2	3
Call · $102 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:16.186 UTC Last $0.16 Breakeven $102.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 11, 2026 Model this call Put · $102 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $20.45 Breakeven $81.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
110	4	—	—	$0.10	$0.25	$0.17	$21.55	$20.30	$23.50	—	—	1	2
Call · $103 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $0.17 Breakeven $103.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this call Put · $103 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $21.55 Breakeven $81.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
21	19	—	—	$0.00	$0.40	$0.25	$22.45	$21.00	$24.00	—	—	1	1
Call · $104 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:44.337 UTC Last $0.25 Breakeven $104.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $104 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $22.45 Breakeven $81.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
579	45	—	—	$0.10	$0.15	$0.14	$19.05	$22.30	$24.60	—	—	2	459
Call · $105 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:01.625 UTC Last $0.14 Breakeven $105.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 579 OI effective date Sep 11, 2026 Model this call Put · $105 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $19.05 Breakeven $85.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 459 OI effective date Sep 11, 2026 Model this put
41	2	—	—	$0.00	$0.20	$0.10	—	$23.20	$25.80	—	—	—	—
Call · $106 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.903 UTC Last $0.10 Breakeven $106.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 11, 2026 Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	4	—	—	$0.00	$0.15	$0.14	$30.12	$24.10	$27.00	—	—	1	35
Call · $107 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:43.707 UTC Last $0.14 Breakeven $107.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $107 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $30.12 Breakeven $76.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 11, 2026 Model this put
41	5	—	—	$0.00	$0.15	$0.10	—	$24.90	$28.20	—	—	—	—
Call · $108 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:47.899 UTC Last $0.10 Breakeven $108.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 11, 2026 Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.05	$0.10	$1.75	—	$25.90	$28.90	—	—	—	—
Call · $109 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:14.308 UTC Last $1.75 Breakeven $110.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
494	32	—	—	$0.05	$0.15	$0.05	$25.85	$27.20	$30.00	—	—	3	283
Call · $110 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:10.887 UTC Last $0.05 Breakeven $110.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 494 OI effective date Sep 11, 2026 Model this call Put · $110 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:47.099 UTC Last $25.85 Breakeven $84.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 11, 2026 Model this put
17	11	—	—	$0.00	$0.35	$1.25	$27.80	$27.80	$30.90	—	—	1	6
Call · $111 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:58:59.855 UTC Last $1.25 Breakeven $112.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $111 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.531 UTC Last $27.80 Breakeven $83.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
36	4	—	—	$0.00	$0.15	$1.70	$26.30	$29.00	$31.80	—	—	31	1
Call · $112 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:58:59.854 UTC Last $1.70 Breakeven $113.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this call Put · $112 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $26.30 Breakeven $85.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
58	3	—	—	$0.00	$0.35	$1.41	$27.21	$29.40	$32.80	—	—	31	—
Call · $113 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:01.714 UTC Last $1.41 Breakeven $114.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 11, 2026 Model this call Put · $113 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.266 UTC Last $27.21 Breakeven $85.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
197	7	—	—	$0.00	$0.25	$0.15	$28.65	$31.90	$34.90	—	—	2	72
Call · $115 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:01.714 UTC Last $0.15 Breakeven $115.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 11, 2026 Model this call Put · $115 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $28.65 Breakeven $86.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 11, 2026 Model this put
1.3k	109	—	—	$0.00	$0.05	$0.04	$38.52	$37.30	$39.50	—	—	2	126
Call · $120 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:57:28.686 UTC Last $0.04 Breakeven $120.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $120 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:50.073 UTC Last $38.52 Breakeven $81.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 11, 2026 Model this put
280	1	—	—	$0.00	$0.05	$0.07	$37.90	$41.80	$45.00	—	—	10	10
Call · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:46:10.420 UTC Last $0.07 Breakeven $125.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 280 OI effective date Sep 11, 2026 Model this call Put · $125 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $37.90 Breakeven $87.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
260	38	—	—	$0.00	$0.30	$0.10	$38.52	$46.80	$50.50	—	—	1	—
Call · $130 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:46:10.482 UTC Last $0.10 Breakeven $130.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 260 OI effective date Sep 11, 2026 Model this call Put · $130 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:53.167 UTC Last $38.52 Breakeven $91.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
470	17	—	—	$0.00	$0.20	$0.08	$59.00	$51.80	$55.50	—	—	1	—
Call · $135 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:53:33.589 UTC Last $0.08 Breakeven $135.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 470 OI effective date Sep 11, 2026 Model this call Put · $135 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.527 UTC Last $59.00 Breakeven $76.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
270	1	—	—	$0.00	$0.05	$0.10	$53.65	$56.60	$60.00	—	—	1	—
Call · $140 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:13:38.577 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 270 OI effective date Sep 11, 2026 Model this call Put · $140 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $53.65 Breakeven $86.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
81	1	—	—	$0.00	$1.30	$0.31	$26.20	$62.10	$64.90	—	—	1	—
Call · $145 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:11.337 UTC Last $0.31 Breakeven $145.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 11, 2026 Model this call Put · $145 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:54.183 UTC Last $26.20 Breakeven $118.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
801	5	—	—	$0.00	$0.50	$0.10	$45.50	$66.90	$70.20	—	—	2	—
Call · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 18:36:20.003 UTC Last $0.10 Breakeven $150.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 801 OI effective date Sep 11, 2026 Model this call Put · $150 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $45.50 Breakeven $104.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$1.90	$0.50	$59.60	$71.80	$75.00	—	—	1	—
Call · $155 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:00.900 UTC Last $0.50 Breakeven $155.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this call Put · $155 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $59.60 Breakeven $95.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
186	1	—	—	$0.00	$0.75	$0.05	$62.90	$76.80	$80.30	—	—	100	—
Call · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 18:31:28.401 UTC Last $0.05 Breakeven $160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 11, 2026 Model this call Put · $160 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $62.90 Breakeven $97.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	2	—	—	$0.00	$1.90	$0.67	—	$81.80	$85.20	—	—	—	—
Call · $165 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:58:53.968 UTC Last $0.67 Breakeven $165.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	9	—	—	$0.00	$1.90	$0.08	$43.06	$86.50	$90.50	—	—	4	—
Call · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:58:53.968 UTC Last $0.08 Breakeven $170.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $170 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:57.936 UTC Last $43.06 Breakeven $126.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
324	1	—	—	$0.00	$0.05	$0.05	$72.90	$91.80	$95.40	—	—	1	—
Call · $175 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 14:28:03.997 UTC Last $0.05 Breakeven $175.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 324 OI effective date Sep 11, 2026 Model this call Put · $175 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:57.947 UTC Last $72.90 Breakeven $102.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	1	—	—	$0.00	$1.00	$0.06	—	$96.80	$100.20	—	—	—	—
Call · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 13:59:55.207 UTC Last $0.06 Breakeven $180.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 11, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	2	—	—	$0.00	$1.90	$1.00	—	$101.80	$105.00	—	—	—	—
Call · $185 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:58:53.970 UTC Last $1.00 Breakeven $186.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$1.90	$0.87	—	$106.80	$110.40	—	—	—	—
Call · $190 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:02.645 UTC Last $0.87 Breakeven $190.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	3	—	—	$0.00	$1.90	$4.20	—	$111.80	$115.20	—	—	—	—
Call · $195 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:59:02.638 UTC Last $4.20 Breakeven $199.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
249	1	—	—	$0.00	$0.20	$0.05	$65.00	$116.80	$120.00	—	—	4	—
Call · $200 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 13:46:00.446 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 249 OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:57.528 UTC Last $65.00 Breakeven $135.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $12.5 In the money

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-15 19:59:58.516 UTC
Last: $110.20
Breakeven: $122.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $12.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 14:55:33.877 UTC
Last: $0.05
Breakeven: $12.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 923
OI effective date: Sep 11, 2026

Model this put

Call · $15 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-15 19:59:57.534 UTC
Last: $55.60
Breakeven: $70.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this call

Put · $15

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-15 18:53:50.500 UTC
Last: $0.05
Breakeven: $14.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 11, 2026

Model this put

Call · $17.5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:58.239 UTC
Last: $116.47
Breakeven: $133.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this call

Put · $17.5

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 15:52:42.688 UTC
Last: $0.15
Breakeven: $17.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 11, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.911 UTC
Last: $65.70
Breakeven: $85.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 11, 2026

Model this call

Put · $20

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 13:30:40.790 UTC
Last: $0.01
Breakeven: $19.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 11, 2026

Model this put

Call · $22.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:56.652 UTC
Last: $55.50
Breakeven: $78.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this call

Put · $22.5

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-15 13:59:13.183 UTC
Last: $0.05
Breakeven: $22.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 11, 2026

Model this put

Call · $25 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-15 19:59:59.912 UTC
Last: $98.50
Breakeven: $123.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 11, 2026

Model this call

Put · $25

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:01.579 UTC
Last: $0.03
Breakeven: $24.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 207
OI effective date: Sep 11, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:58.567 UTC
Last: $46.70
Breakeven: $76.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 11, 2026

Model this call

Put · $30

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 14:56:05.073 UTC
Last: $0.03
Breakeven: $29.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 380
OI effective date: Sep 11, 2026

Model this put

Call · $35 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:59.935 UTC
Last: $105.55
Breakeven: $140.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 11, 2026

Model this call

Put · $35

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.918 UTC
Last: $0.05
Breakeven: $34.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 883
OI effective date: Sep 11, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.911 UTC
Last: $44.57
Breakeven: $84.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 11, 2026

Model this call

Put · $40

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 19:59:03.158 UTC
Last: $0.04
Breakeven: $39.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 322
OI effective date: Sep 11, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:58.182 UTC
Last: $41.05
Breakeven: $86.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 191
OI effective date: Sep 11, 2026

Model this call

Put · $45

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:51.115 UTC
Last: $0.01
Breakeven: $44.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 674
OI effective date: Sep 11, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.682 UTC
Last: $36.70
Breakeven: $86.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 11, 2026

Model this call

Put · $50

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 19:58:51.028 UTC
Last: $0.05
Breakeven: $49.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 327
OI effective date: Sep 11, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:43.182 UTC
Last: $26.72
Breakeven: $81.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 228
OI effective date: Sep 11, 2026

Model this call

Put · $55

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 18:41:30.870 UTC
Last: $0.04
Breakeven: $54.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 412
OI effective date: Sep 11, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $24.80
Breakeven: $84.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 617
OI effective date: Sep 11, 2026

Model this call

Put · $60

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 17:52:15.387 UTC
Last: $0.05
Breakeven: $59.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 887
OI effective date: Sep 11, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:46.005 UTC
Last: $20.40
Breakeven: $85.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 356
OI effective date: Sep 11, 2026

Model this call

Put · $65

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:02.163 UTC
Last: $0.12
Breakeven: $64.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 491
OI effective date: Sep 11, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $16.69
Breakeven: $86.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 11, 2026

Model this call

Put · $70

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.934 UTC
Last: $0.32
Breakeven: $69.68
Implied vol: 121.2%
Delta: -0.077 ≈8% ITM
Gamma: 0.016
Theta: -0.215
Vega: 0.011
Open interest: 677
OI effective date: Sep 11, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.931 UTC
Last: $8.46
Breakeven: $83.46
Implied vol: 123.3%
Delta: 0.784 ≈78% ITM
Gamma: 0.032
Theta: -0.45
Vega: 0.022
Open interest: 674
OI effective date: Sep 11, 2026

Model this call

Put · $75

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:51.381 UTC
Last: $1.18
Breakeven: $73.82
Implied vol: 121.6%
Delta: -0.214 ≈21% ITM
Gamma: 0.033
Theta: -0.433
Vega: 0.022
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $4.20
Breakeven: $84.20
Implied vol: 126.1%
Delta: 0.581 ≈58% ITM
Gamma: 0.042
Theta: -0.61
Vega: 0.029
Open interest: 326
OI effective date: Sep 11, 2026

Model this call

Put · $80

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.949 UTC
Last: $2.86
Breakeven: $77.14
Implied vol: 119.7%
Delta: -0.417 ≈42% ITM
Gamma: 0.044
Theta: -0.57
Vega: 0.029
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $82

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $3.60
Breakeven: $85.60
Implied vol: 121.4%
Delta: 0.494 ≈49% ITM
Gamma: 0.045
Theta: -0.599
Vega: 0.029
Open interest: —
OI effective date: —

Model this call

Put · $82 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.903 UTC
Last: $1.75
Breakeven: $80.25
Implied vol: 104.1%
Delta: -0.514 ≈51% ITM
Gamma: 0.052
Theta: -0.505
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $83

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $3.17
Breakeven: $86.17
Implied vol: 114.6%
Delta: 0.445 ≈44% ITM
Gamma: 0.047
Theta: -0.56
Vega: 0.029
Open interest: —
OI effective date: —

Model this call

Put · $83 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $4.55
Breakeven: $78.45
Implied vol: 108.3%
Delta: -0.561 ≈56% ITM
Gamma: 0.049
Theta: -0.52
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $84

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $2.65
Breakeven: $86.65
Implied vol: 123.6%
Delta: 0.41 ≈41% ITM
Gamma: 0.043
Theta: -0.594
Vega: 0.029
Open interest: —
OI effective date: —

Model this call

Put · $84 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:47.929 UTC
Last: $5.25
Breakeven: $78.75
Implied vol: 121.6%
Delta: -0.593 ≈59% ITM
Gamma: 0.043
Theta: -0.574
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.182 UTC
Last: $2.05
Breakeven: $87.05
Implied vol: 126.2%
Delta: 0.373 ≈37% ITM
Gamma: 0.041
Theta: -0.59
Vega: 0.028
Open interest: 306
OI effective date: Sep 11, 2026

Model this call

Put · $85 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $5.53
Breakeven: $79.47
Implied vol: 110.5%
Delta: -0.65 ≈65% ITM
Gamma: 0.045
Theta: -0.497
Vega: 0.027
Open interest: 524
OI effective date: Sep 11, 2026

Model this put

Call · $86

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:31.678 UTC
Last: $2.00
Breakeven: $88.00
Implied vol: 119.2%
Delta: 0.323 ≈32% ITM
Gamma: 0.041
Theta: -0.528
Vega: 0.027
Open interest: 143
OI effective date: Sep 11, 2026

Model this call

Put · $86 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $6.50
Breakeven: $79.50
Implied vol: 110.3%
Delta: -0.693 ≈69% ITM
Gamma: 0.043
Theta: -0.47
Vega: 0.026
Open interest: 113
OI effective date: Sep 11, 2026

Model this put

Call · $87

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.302 UTC
Last: $1.85
Breakeven: $88.85
Implied vol: 148.6%
Delta: 0.334 ≈33% ITM
Gamma: 0.033
Theta: -0.667
Vega: 0.027
Open interest: 23
OI effective date: Sep 11, 2026

Model this call

Put · $87 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $6.20
Breakeven: $80.80
Implied vol: 118.6%
Delta: -0.715 ≈72% ITM
Gamma: 0.039
Theta: -0.488
Vega: 0.025
Open interest: 42
OI effective date: Sep 11, 2026

Model this put

Call · $88

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:45.447 UTC
Last: $1.60
Breakeven: $89.60
Implied vol: 114.9%
Delta: 0.242 ≈24% ITM
Gamma: 0.037
Theta: -0.443
Vega: 0.023
Open interest: 22
OI effective date: Sep 11, 2026

Model this call

Put · $88 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.931 UTC
Last: $7.96
Breakeven: $80.04
Implied vol: 111.3%
Delta: -0.766 ≈77% ITM
Gamma: 0.037
Theta: -0.412
Vega: 0.023
Open interest: 57
OI effective date: Sep 11, 2026

Model this put

Call · $89

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.682 UTC
Last: $1.34
Breakeven: $90.34
Implied vol: 121.6%
Delta: 0.224 ≈22% ITM
Gamma: 0.033
Theta: -0.449
Vega: 0.022
Open interest: 12
OI effective date: Sep 11, 2026

Model this call

Put · $89 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.907 UTC
Last: $7.80
Breakeven: $81.20
Implied vol: 139.8%
Delta: -0.74 ≈74% ITM
Gamma: 0.032
Theta: -0.55
Vega: 0.024
Open interest: 34
OI effective date: Sep 11, 2026

Model this put

Call · $90

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.682 UTC
Last: $1.10
Breakeven: $91.10
Implied vol: 137.1%
Delta: 0.227 ≈23% ITM
Gamma: 0.03
Theta: -0.509
Vega: 0.022
Open interest: 445
OI effective date: Sep 11, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.182 UTC
Last: $9.55
Breakeven: $80.45
Implied vol: 119%
Delta: -0.811 ≈81% ITM
Gamma: 0.031
Theta: -0.388
Vega: 0.02
Open interest: 457
OI effective date: Sep 11, 2026

Model this put

Call · $91

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:38.430 UTC
Last: $2.30
Breakeven: $93.30
Implied vol: 129.9%
Delta: 0.186 ≈19% ITM
Gamma: 0.028
Theta: -0.429
Vega: 0.02
Open interest: 42
OI effective date: Sep 11, 2026

Model this call

Put · $91 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $7.68
Breakeven: $83.32
Implied vol: 113.3%
Delta: -0.85 ≈85% ITM
Gamma: 0.028
Theta: -0.316
Vega: 0.017
Open interest: 14
OI effective date: Sep 11, 2026

Model this put

Call · $92

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.974 UTC
Last: $0.82
Breakeven: $92.82
Implied vol: 135%
Delta: 0.173 ≈17% ITM
Gamma: 0.026
Theta: -0.426
Vega: 0.019
Open interest: 43
OI effective date: Sep 11, 2026

Model this call

Put · $92 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $11.48
Breakeven: $80.52
Implied vol: 117.6%
Delta: -0.864 ≈86% ITM
Gamma: 0.025
Theta: -0.306
Vega: 0.016
Open interest: 15
OI effective date: Sep 11, 2026

Model this put

Call · $93

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.931 UTC
Last: $0.65
Breakeven: $93.65
Implied vol: 132.6%
Delta: 0.147 ≈15% ITM
Gamma: 0.024
Theta: -0.375
Vega: 0.017
Open interest: 40
OI effective date: Sep 11, 2026

Model this call

Put · $93 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $11.90
Breakeven: $81.10
Implied vol: 110.6%
Delta: -0.9 ≈90% ITM
Gamma: 0.022
Theta: -0.229
Vega: 0.013
Open interest: 33
OI effective date: Sep 11, 2026

Model this put

Call · $94

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.182 UTC
Last: $0.75
Breakeven: $94.75
Implied vol: 126.7%
Delta: 0.115 ≈12% ITM
Gamma: 0.021
Theta: -0.303
Vega: 0.014
Open interest: 65
OI effective date: Sep 11, 2026

Model this call

Put · $94 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.903 UTC
Last: $12.85
Breakeven: $81.15
Implied vol: 124.5%
Delta: -0.889 ≈89% ITM
Gamma: 0.021
Theta: -0.28
Vega: 0.014
Open interest: 21
OI effective date: Sep 11, 2026

Model this put

Call · $95

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.966 UTC
Last: $0.52
Breakeven: $95.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 298
OI effective date: Sep 11, 2026

Model this call

Put · $95 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.957 UTC
Last: $13.77
Breakeven: $81.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 231
OI effective date: Sep 11, 2026

Model this put

Call · $96

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.924 UTC
Last: $0.70
Breakeven: $96.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 11, 2026

Model this call

Put · $96 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.907 UTC
Last: $14.60
Breakeven: $81.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 11, 2026

Model this put

Call · $97

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:53.972 UTC
Last: $0.43
Breakeven: $97.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 11, 2026

Model this call

Put · $97 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.906 UTC
Last: $14.89
Breakeven: $82.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 11, 2026

Model this put

Call · $98

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:53.857 UTC
Last: $0.30
Breakeven: $98.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 11, 2026

Model this call

Put · $98 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $13.35
Breakeven: $84.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 11, 2026

Model this put

Call · $99

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.041 UTC
Last: $0.32
Breakeven: $99.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 169
OI effective date: Sep 11, 2026

Model this call

Put · $99 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.905 UTC
Last: $17.55
Breakeven: $81.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this put

Call · $100

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $0.20
Breakeven: $100.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $100 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.917 UTC
Last: $18.85
Breakeven: $81.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 289
OI effective date: Sep 11, 2026

Model this put

Call · $101

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:43.020 UTC
Last: $0.25
Breakeven: $101.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 224
OI effective date: Sep 11, 2026

Model this call

Put · $101 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.905 UTC
Last: $15.05
Breakeven: $85.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 11, 2026

Model this put

Call · $102

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:16.186 UTC
Last: $0.16
Breakeven: $102.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 11, 2026

Model this call

Put · $102 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $20.45
Breakeven: $81.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this put

Call · $103

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $0.17
Breakeven: $103.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this call

Put · $103 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $21.55
Breakeven: $81.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $104

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:44.337 UTC
Last: $0.25
Breakeven: $104.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 11, 2026

Model this call

Put · $104 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.948 UTC
Last: $22.45
Breakeven: $81.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $105

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:01.625 UTC
Last: $0.14
Breakeven: $105.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 579
OI effective date: Sep 11, 2026

Model this call

Put · $105 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.936 UTC
Last: $19.05
Breakeven: $85.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 459
OI effective date: Sep 11, 2026

Model this put

Call · $106

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.903 UTC
Last: $0.10
Breakeven: $106.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 11, 2026

Model this call

Put · $106 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $107

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:43.707 UTC
Last: $0.14
Breakeven: $107.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 11, 2026

Model this call

Put · $107 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:59.948 UTC
Last: $30.12
Breakeven: $76.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 11, 2026

Model this put

Call · $108

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:47.899 UTC
Last: $0.10
Breakeven: $108.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 11, 2026

Model this call

Put · $108 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $109

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:14.308 UTC
Last: $1.75
Breakeven: $110.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $109 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:10.887 UTC
Last: $0.05
Breakeven: $110.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 494
OI effective date: Sep 11, 2026

Model this call

Put · $110 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:47.099 UTC
Last: $25.85
Breakeven: $84.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 283
OI effective date: Sep 11, 2026

Model this put

Call · $111

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:58:59.855 UTC
Last: $1.25
Breakeven: $112.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 11, 2026

Model this call

Put · $111 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.531 UTC
Last: $27.80
Breakeven: $83.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this put

Call · $112

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:58:59.854 UTC
Last: $1.70
Breakeven: $113.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 11, 2026

Model this call

Put · $112 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $26.30
Breakeven: $85.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $113

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:01.714 UTC
Last: $1.41
Breakeven: $114.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 11, 2026

Model this call

Put · $113 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.266 UTC
Last: $27.21
Breakeven: $85.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:01.714 UTC
Last: $0.15
Breakeven: $115.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 11, 2026

Model this call

Put · $115 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $28.65
Breakeven: $86.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 11, 2026

Model this put

Call · $120

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:57:28.686 UTC
Last: $0.04
Breakeven: $120.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:50.073 UTC
Last: $38.52
Breakeven: $81.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 11, 2026

Model this put

Call · $125

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:46:10.420 UTC
Last: $0.07
Breakeven: $125.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 280
OI effective date: Sep 11, 2026

Model this call

Put · $125 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $37.90
Breakeven: $87.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this put

Call · $130

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:46:10.482 UTC
Last: $0.10
Breakeven: $130.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 260
OI effective date: Sep 11, 2026

Model this call

Put · $130 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:53.167 UTC
Last: $38.52
Breakeven: $91.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:53:33.589 UTC
Last: $0.08
Breakeven: $135.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 470
OI effective date: Sep 11, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.527 UTC
Last: $59.00
Breakeven: $76.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 16:13:38.577 UTC
Last: $0.10
Breakeven: $140.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 270
OI effective date: Sep 11, 2026

Model this call

Put · $140 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $53.65
Breakeven: $86.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:11.337 UTC
Last: $0.31
Breakeven: $145.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 11, 2026

Model this call

Put · $145 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-15 19:59:54.183 UTC
Last: $26.20
Breakeven: $118.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 18:36:20.003 UTC
Last: $0.10
Breakeven: $150.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 801
OI effective date: Sep 11, 2026

Model this call

Put · $150 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $45.50
Breakeven: $104.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:00.900 UTC
Last: $0.50
Breakeven: $155.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 11, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $59.60
Breakeven: $95.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 18:31:28.401 UTC
Last: $0.05
Breakeven: $160.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 186
OI effective date: Sep 11, 2026

Model this call

Put · $160 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $62.90
Breakeven: $97.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-15 19:58:53.968 UTC
Last: $0.67
Breakeven: $165.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 11, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:58:53.968 UTC
Last: $0.08
Breakeven: $170.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 11, 2026

Model this call

Put · $170 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-15 19:59:57.936 UTC
Last: $43.06
Breakeven: $126.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 14:28:03.997 UTC
Last: $0.05
Breakeven: $175.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 324
OI effective date: Sep 11, 2026

Model this call

Put · $175 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:57.947 UTC
Last: $72.90
Breakeven: $102.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 13:59:55.207 UTC
Last: $0.06
Breakeven: $180.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 11, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-15 19:58:53.970 UTC
Last: $1.00
Breakeven: $186.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 11, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-15 19:59:02.645 UTC
Last: $0.87
Breakeven: $190.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 11, 2026

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.528 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-15 19:59:02.638 UTC
Last: $4.20
Breakeven: $199.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 11, 2026

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 13:46:00.446 UTC
Last: $0.05
Breakeven: $200.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 249
OI effective date: Sep 11, 2026

Model this call

Put · $200 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:57.528 UTC
Last: $65.00
Breakeven: $135.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

AEHR · Aehr Test Systems · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain