ALAB Stock — Astera Labs, Inc.: Options Chain

Calls		Puts
6	2	—	—	$134.25	$141.00	$123.65	$0.25	$0.00	$4.30	—	—	10	127
Call · $165 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:59.512 UTC Last $123.65 Breakeven $288.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $165 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:55:16.308 UTC Last $0.25 Breakeven $164.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$129.45	$135.75	$93.80	$0.48	$0.00	$4.30	—	—	10	10
Call · $170 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.484 UTC Last $93.80 Breakeven $263.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $170 Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:59:59.442 UTC Last $0.48 Breakeven $169.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$125.30	$129.80	$119.65	$0.01	$0.00	$4.30	—	—	2	18
Call · $175 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.641 UTC Last $119.65 Breakeven $294.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:56:39.868 UTC Last $0.01 Breakeven $174.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$119.45	$126.00	$97.21	$0.20	$0.00	$4.30	—	—	1	28
Call · $180 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:59.485 UTC Last $97.21 Breakeven $277.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.613 UTC Last $0.20 Breakeven $179.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$114.45	$121.00	—	$0.32	$0.00	$4.30	—	—	20	25
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 14:58:10.463 UTC Last $0.32 Breakeven $184.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$109.45	$116.00	$101.10	$0.14	$0.00	$2.14	—	—	7	42
Call · $190 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.485 UTC Last $101.10 Breakeven $291.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $0.14 Breakeven $189.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$104.25	$111.00	—	$0.07	$0.00	$0.13	—	—	2	154
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:06.403 UTC Last $0.07 Breakeven $194.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 17, 2026 Model this put
3	1	—	—	$99.25	$105.15	$97.98	$0.06	$0.00	$0.20	—	—	4	1.2k
Call · $200 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.620 UTC Last $97.98 Breakeven $297.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.06 Breakeven $199.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 17, 2026 Model this put
—	—	—	—	$94.25	$100.95	—	$0.09	$0.00	$1.75	—	—	16	17
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.688 UTC Last $0.09 Breakeven $204.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$91.80	$98.90	—	—	$0.00	$4.30	—	—	—	—
Call · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $207.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$89.50	$95.80	$87.53	$0.03	$0.00	$0.11	—	—	27	33
Call · $210 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.486 UTC Last $87.53 Breakeven $297.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $0.03 Breakeven $209.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$87.00	$93.65	—	$0.12	$0.00	$0.13	—	—	14	11
Call · $212.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $212.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:58:30.219 UTC Last $0.12 Breakeven $212.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this put
51	6	—	—	$84.50	$91.00	$72.00	$0.04	$0.01	$0.14	—	—	160	65
Call · $215 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.486 UTC Last $72.00 Breakeven $287.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 17, 2026 Model this call Put · $215 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.859 UTC Last $0.04 Breakeven $214.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$81.80	$88.25	—	$0.49	$0.00	$2.80	—	—	2	5
Call · $217.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $217.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.934 UTC Last $0.49 Breakeven $217.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
1	12	—	—	$79.55	$86.00	$81.05	$0.31	$0.00	$1.63	—	—	8	134
Call · $220 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.917 UTC Last $81.05 Breakeven $301.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $0.31 Breakeven $219.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$76.85	$83.35	—	$0.22	$0.00	$4.30	—	—	4	6
Call · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $222.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.573 UTC Last $0.22 Breakeven $222.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$74.55	$81.00	—	$0.14	$0.00	$0.90	—	—	2	52
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.14 Breakeven $224.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$71.85	$78.60	—	$0.09	$0.00	$0.19	—	—	14	8
Call · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $227.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.09 Breakeven $227.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this put
1	2	—	—	$69.40	$75.95	$67.35	$0.14	$0.10	$0.81	—	—	45	372
Call · $230 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.613 UTC Last $67.35 Breakeven $297.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $0.14 Breakeven $229.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 372 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$66.90	$73.45	—	$0.53	$0.00	$3.85	—	—	1	1
Call · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $232.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.464 UTC Last $0.53 Breakeven $231.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
1	—	—	—	$64.40	$71.00	—	$0.24	$0.10	$0.28	—	—	44	106
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $235 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $0.24 Breakeven $234.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$63.00	$67.70	$57.80	$0.20	$0.15	$0.28	—	—	19	24
Call · $237.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.682 UTC Last $57.80 Breakeven $295.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.690 UTC Last $0.20 Breakeven $237.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this put
4	3	78.7%	0.995	$59.65	$65.50	$57.45	$0.19	$0.01	$0.30	—	—	96	174
Call · $240 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.973 UTC Last $57.45 Breakeven $297.45 Implied vol 78.7% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.067 Vega 0.005 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.678 UTC Last $0.19 Breakeven $239.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 17, 2026 Model this put
—	—	69.3%	0.997	$57.05	$63.05	—	$0.31	$0.01	$1.05	—	—	22	29
Call · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.937 UTC Last — Breakeven — Implied vol 69.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.047 Vega 0.003 Open interest — OI effective date — Model this call Put · $242.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $0.31 Breakeven $242.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 17, 2026 Model this put
2	1	95.4%	0.974	$54.75	$61.00	$26.07	$0.38	$0.27	$0.96	—	—	66	107
Call · $245 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.656 UTC Last $26.07 Breakeven $271.07 Implied vol 95.4% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.228 Vega 0.021 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $245 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.38 Breakeven $244.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$52.15	$58.90	—	$0.41	$0.01	$1.31	-0.042	103.2%	23	6
Call · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $247.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.41 Breakeven $247.09 Implied vol 103.2% Delta -0.042 ≈4% ITM Gamma 0.003 Theta -0.329 Vega 0.032 Open interest 6 OI effective date Sep 17, 2026 Model this put
13	1	88.6%	0.971	$49.70	$56.10	$15.25	$0.48	$0.40	$0.59	-0.036	93.6%	149	449
Call · $250 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.802 UTC Last $15.25 Breakeven $265.25 Implied vol 88.6% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.235 Vega 0.024 Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $250 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.863 UTC Last $0.48 Breakeven $249.52 Implied vol 93.6% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.261 Vega 0.028 Open interest 449 OI effective date Sep 17, 2026 Model this put
2	2	89.4%	0.963	$47.45	$53.60	$32.00	$1.23	$0.10	$1.23	-0.046	94.9%	9	19
Call · $252.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.537 UTC Last $32.00 Breakeven $284.50 Implied vol 89.4% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.284 Vega 0.029 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $252.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $1.23 Breakeven $251.27 Implied vol 94.9% Delta -0.046 ≈5% ITM Gamma 0.003 Theta -0.323 Vega 0.034 Open interest 19 OI effective date Sep 17, 2026 Model this put
30	2	88.5%	0.956	$45.05	$51.20	$43.86	$0.69	$0.25	$1.10	-0.049	90.9%	77	86
Call · $255 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.537 UTC Last $43.86 Breakeven $298.86 Implied vol 88.5% Delta 0.956 ≈96% ITM Gamma 0.003 Theta -0.318 Vega 0.033 Open interest 30 OI effective date Sep 17, 2026 Model this call Put · $255 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.932 UTC Last $0.69 Breakeven $254.31 Implied vol 90.9% Delta -0.049 ≈5% ITM Gamma 0.003 Theta -0.322 Vega 0.036 Open interest 86 OI effective date Sep 17, 2026 Model this put
15	1	91.5%	0.941	$42.50	$49.30	$25.40	$0.75	$0.24	$1.21	-0.053	88.1%	6	39
Call · $257.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.765 UTC Last $25.40 Breakeven $282.90 Implied vol 91.5% Delta 0.941 ≈94% ITM Gamma 0.004 Theta -0.408 Vega 0.042 Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $257.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.637 UTC Last $0.75 Breakeven $256.75 Implied vol 88.1% Delta -0.053 ≈5% ITM Gamma 0.004 Theta -0.335 Vega 0.038 Open interest 39 OI effective date Sep 17, 2026 Model this put
34	2	89.4%	0.933	$40.35	$46.65	$44.60	$0.82	$0.75	$1.00	-0.063	87.4%	207	246
Call · $260 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.590 UTC Last $44.60 Breakeven $304.60 Implied vol 89.4% Delta 0.933 ≈93% ITM Gamma 0.004 Theta -0.434 Vega 0.046 Open interest 34 OI effective date Sep 17, 2026 Model this call Put · $260 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.657 UTC Last $0.82 Breakeven $259.18 Implied vol 87.4% Delta -0.063 ≈6% ITM Gamma 0.004 Theta -0.379 Vega 0.044 Open interest 246 OI effective date Sep 17, 2026 Model this put
38	13	85.9%	0.928	$37.80	$44.30	$36.78	$1.48	$0.46	$1.55	-0.072	85.8%	98	39
Call · $262.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.640 UTC Last $36.78 Breakeven $299.28 Implied vol 85.9% Delta 0.928 ≈93% ITM Gamma 0.005 Theta -0.442 Vega 0.049 Open interest 38 OI effective date Sep 17, 2026 Model this call Put · $262.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.611 UTC Last $1.48 Breakeven $261.02 Implied vol 85.8% Delta -0.072 ≈7% ITM Gamma 0.005 Theta -0.412 Vega 0.048 Open interest 39 OI effective date Sep 17, 2026 Model this put
61	2	91.7%	0.901	$36.75	$41.50	$37.60	$1.34	$0.90	$2.92	-0.11	96.8%	70	96
Call · $265 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.432 UTC Last $37.60 Breakeven $302.60 Implied vol 91.7% Delta 0.901 ≈90% ITM Gamma 0.005 Theta -0.589 Vega 0.062 Open interest 61 OI effective date Sep 17, 2026 Model this call Put · $265 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $1.34 Breakeven $263.66 Implied vol 96.8% Delta -0.11 ≈11% ITM Gamma 0.006 Theta -0.64 Vega 0.067 Open interest 96 OI effective date Sep 17, 2026 Model this put
27	13	91%	0.887	$34.20	$39.60	$32.29	$1.54	$1.13	$1.91	-0.101	85.9%	20	10
Call · $267.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $32.29 Breakeven $299.79 Implied vol 91% Delta 0.887 ≈89% ITM Gamma 0.006 Theta -0.644 Vega 0.068 Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $267.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.918 UTC Last $1.54 Breakeven $265.96 Implied vol 85.9% Delta -0.101 ≈10% ITM Gamma 0.006 Theta -0.534 Vega 0.063 Open interest 10 OI effective date Sep 17, 2026 Model this put
97	17	84.6%	0.885	$31.95	$36.65	$30.28	$2.00	$1.15	$3.05	-0.127	89.4%	907	296
Call · $270 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.918 UTC Last $30.28 Breakeven $300.28 Implied vol 84.6% Delta 0.885 ≈88% ITM Gamma 0.007 Theta -0.607 Vega 0.069 Open interest 97 OI effective date Sep 17, 2026 Model this call Put · $270 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $2.00 Breakeven $268.00 Implied vol 89.4% Delta -0.127 ≈13% ITM Gamma 0.007 Theta -0.655 Vega 0.074 Open interest 296 OI effective date Sep 17, 2026 Model this put
18	1	79%	0.881	$28.70	$34.80	$26.96	$2.82	$0.00	$3.65	—	—	79	24
Call · $272.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.754 UTC Last $26.96 Breakeven $299.46 Implied vol 79% Delta 0.881 ≈88% ITM Gamma 0.007 Theta -0.582 Vega 0.071 Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $272.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.613 UTC Last $2.82 Breakeven $269.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this put
1.7k	2	88%	0.836	$27.65	$33.10	$26.39	$3.31	$0.25	$4.50	-0.15	82.6%	38	141
Call · $275 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.749 UTC Last $26.39 Breakeven $301.39 Implied vol 88% Delta 0.836 ≈84% ITM Gamma 0.008 Theta -0.792 Vega 0.087 Open interest 1.7k OI effective date Sep 17, 2026 Model this call Put · $275 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $3.31 Breakeven $271.69 Implied vol 82.6% Delta -0.15 ≈15% ITM Gamma 0.008 Theta -0.677 Vega 0.083 Open interest 141 OI effective date Sep 17, 2026 Model this put
16	1	90.7%	0.807	$26.10	$31.20	$24.35	$3.60	$0.65	$6.00	-0.186	87.8%	40	54
Call · $277.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $24.35 Breakeven $301.85 Implied vol 90.7% Delta 0.807 ≈81% ITM Gamma 0.009 Theta -0.903 Vega 0.097 Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $277.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $3.60 Breakeven $273.90 Implied vol 87.8% Delta -0.186 ≈19% ITM Gamma 0.009 Theta -0.827 Vega 0.095 Open interest 54 OI effective date Sep 17, 2026 Model this put
86	81	87.7%	0.79	$24.65	$28.20	$27.17	$3.87	$3.20	$4.50	-0.209	87.4%	130	146
Call · $280 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.636 UTC Last $27.17 Breakeven $307.17 Implied vol 87.7% Delta 0.79 ≈79% ITM Gamma 0.009 Theta -0.917 Vega 0.102 Open interest 86 OI effective date Sep 17, 2026 Model this call Put · $280 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $3.87 Breakeven $276.13 Implied vol 87.4% Delta -0.209 ≈21% ITM Gamma 0.009 Theta -0.883 Vega 0.102 Open interest 146 OI effective date Sep 17, 2026 Model this put
41	33	82%	0.777	$21.85	$26.05	$25.00	$5.00	$2.66	$8.10	-0.252	95.5%	45	19
Call · $282.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.926 UTC Last $25.00 Breakeven $307.50 Implied vol 82% Delta 0.777 ≈78% ITM Gamma 0.01 Theta -0.887 Vega 0.106 Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $282.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.615 UTC Last $5.00 Breakeven $277.50 Implied vol 95.5% Delta -0.252 ≈25% ITM Gamma 0.009 Theta -1.069 Vega 0.113 Open interest 19 OI effective date Sep 17, 2026 Model this put
2.1k	429	83.3%	0.746	$19.95	$24.60	$19.35	$5.00	$3.50	$5.75	-0.252	82.5%	67	112
Call · $285 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $19.35 Breakeven $304.35 Implied vol 83.3% Delta 0.746 ≈75% ITM Gamma 0.011 Theta -0.967 Vega 0.113 Open interest 2.1k OI effective date Sep 17, 2026 Model this call Put · $285 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $5.00 Breakeven $280.00 Implied vol 82.5% Delta -0.252 ≈25% ITM Gamma 0.011 Theta -0.923 Vega 0.113 Open interest 112 OI effective date Sep 17, 2026 Model this put
35	13	86.2%	0.711	$18.95	$22.80	$20.90	$6.90	$2.95	$10.00	-0.298	91.6%	64	42
Call · $287.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $20.90 Breakeven $308.40 Implied vol 86.2% Delta 0.711 ≈71% ITM Gamma 0.011 Theta -1.063 Vega 0.121 Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $287.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $6.90 Breakeven $280.60 Implied vol 91.6% Delta -0.298 ≈30% ITM Gamma 0.011 Theta -1.113 Vega 0.123 Open interest 42 OI effective date Sep 17, 2026 Model this put
133	66	94.4%	0.67	$18.80	$21.75	$17.90	$6.20	$5.40	$6.95	-0.313	82.3%	70	177
Call · $290 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.914 UTC Last $17.90 Breakeven $307.90 Implied vol 94.4% Delta 0.67 ≈67% ITM Gamma 0.011 Theta -1.23 Vega 0.128 Open interest 133 OI effective date Sep 17, 2026 Model this call Put · $290 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $6.20 Breakeven $283.80 Implied vol 82.3% Delta -0.313 ≈31% ITM Gamma 0.012 Theta -1.02 Vega 0.125 Open interest 177 OI effective date Sep 17, 2026 Model this put
52	49	86.7%	0.65	$14.95	$20.50	$14.03	$9.20	$4.75	$10.25	-0.349	85.4%	13	6
Call · $292.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $14.03 Breakeven $306.53 Implied vol 86.7% Delta 0.65 ≈65% ITM Gamma 0.012 Theta -1.157 Vega 0.131 Open interest 52 OI effective date Sep 17, 2026 Model this call Put · $292.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $9.20 Breakeven $283.30 Implied vol 85.4% Delta -0.349 ≈35% ITM Gamma 0.012 Theta -1.107 Vega 0.131 Open interest 6 OI effective date Sep 17, 2026 Model this put
118	307	81.1%	0.623	$13.80	$17.15	$12.10	$10.26	$6.20	$11.00	-0.382	86.1%	154	55
Call · $295 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $12.10 Breakeven $307.10 Implied vol 81.1% Delta 0.623 ≈62% ITM Gamma 0.013 Theta -1.108 Vega 0.134 Open interest 118 OI effective date Sep 17, 2026 Model this call Put · $295 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.914 UTC Last $10.26 Breakeven $284.74 Implied vol 86.1% Delta -0.382 ≈38% ITM Gamma 0.013 Theta -1.149 Vega 0.135 Open interest 55 OI effective date Sep 17, 2026 Model this put
26	188	89.9%	0.584	$14.10	$16.45	$14.50	$11.50	$6.85	$12.10	-0.413	84.5%	120	1
Call · $297.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $14.50 Breakeven $312.00 Implied vol 89.9% Delta 0.584 ≈58% ITM Gamma 0.012 Theta -1.258 Vega 0.138 Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $297.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $11.50 Breakeven $286.00 Implied vol 84.5% Delta -0.413 ≈41% ITM Gamma 0.013 Theta -1.151 Vega 0.138 Open interest 1 OI effective date Sep 17, 2026 Model this put
278	279	89.7%	0.553	$12.90	$14.95	$13.92	$10.50	$8.40	$11.45	-0.445	79.4%	491	112
Call · $300 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.791 UTC Last $13.92 Breakeven $313.92 Implied vol 89.7% Delta 0.553 ≈55% ITM Gamma 0.013 Theta -1.271 Vega 0.14 Open interest 278 OI effective date Sep 17, 2026 Model this call Put · $300 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $10.50 Breakeven $289.50 Implied vol 79.4% Delta -0.445 ≈45% ITM Gamma 0.014 Theta -1.095 Vega 0.14 Open interest 112 OI effective date Sep 17, 2026 Model this put
40	37	91%	0.522	$11.65	$14.10	$12.00	$14.15	$7.80	$14.35	-0.481	78.7%	29	13
Call · $302.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.672 UTC Last $12.00 Breakeven $314.50 Implied vol 91% Delta 0.522 ≈52% ITM Gamma 0.012 Theta -1.299 Vega 0.141 Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $302.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.926 UTC Last $14.15 Breakeven $288.35 Implied vol 78.7% Delta -0.481 ≈48% ITM Gamma 0.014 Theta -1.093 Vega 0.141 Open interest 13 OI effective date Sep 17, 2026 Model this put
Underlying $303.25
103	95	79.9%	0.484	$8.50	$11.80	$10.87	$13.11	$11.90	$15.60	-0.511	88.2%	25	126
Call · $305 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.717 UTC Last $10.87 Breakeven $315.87 Implied vol 79.9% Delta 0.484 ≈48% ITM Gamma 0.014 Theta -1.142 Vega 0.141 Open interest 103 OI effective date Sep 17, 2026 Model this call Put · $305 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $13.11 Breakeven $291.89 Implied vol 88.2% Delta -0.511 ≈51% ITM Gamma 0.013 Theta -1.227 Vega 0.141 Open interest 126 OI effective date Sep 17, 2026 Model this put
29	122	83.5%	0.454	$7.65	$11.50	$9.30	$17.74	$12.10	$17.00	-0.546	83.8%	123	5
Call · $307.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.623 UTC Last $9.30 Breakeven $316.80 Implied vol 83.5% Delta 0.454 ≈45% ITM Gamma 0.013 Theta -1.185 Vega 0.14 Open interest 29 OI effective date Sep 17, 2026 Model this call Put · $307.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.640 UTC Last $17.74 Breakeven $289.76 Implied vol 83.8% Delta -0.546 ≈55% ITM Gamma 0.013 Theta -1.156 Vega 0.14 Open interest 5 OI effective date Sep 17, 2026 Model this put
380	162	84.6%	0.422	$8.00	$9.45	$9.00	$19.67	$13.70	$18.45	-0.579	83.9%	422	126
Call · $310 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.884 UTC Last $9.00 Breakeven $319.00 Implied vol 84.6% Delta 0.422 ≈42% ITM Gamma 0.013 Theta -1.184 Vega 0.139 Open interest 380 OI effective date Sep 17, 2026 Model this call Put · $310 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $19.67 Breakeven $290.33 Implied vol 83.9% Delta -0.579 ≈58% ITM Gamma 0.013 Theta -1.142 Vega 0.139 Open interest 126 OI effective date Sep 17, 2026 Model this put
9	46	95.5%	0.408	$7.15	$11.45	$9.20	$20.75	$15.60	$19.95	-0.609	84.8%	35	—
Call · $312.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $9.20 Breakeven $321.70 Implied vol 95.5% Delta 0.408 ≈41% ITM Gamma 0.012 Theta -1.324 Vega 0.137 Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $312.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $20.75 Breakeven $291.75 Implied vol 84.8% Delta -0.609 ≈61% ITM Gamma 0.013 Theta -1.132 Vega 0.136 Open interest — OI effective date — Model this put
140	1.1k	83.7%	0.359	$5.95	$7.75	$7.25	$22.55	$16.55	$21.60	-0.645	82.2%	15	26
Call · $315 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.615 UTC Last $7.25 Breakeven $322.25 Implied vol 83.7% Delta 0.359 ≈36% ITM Gamma 0.013 Theta -1.118 Vega 0.132 Open interest 140 OI effective date Sep 17, 2026 Model this call Put · $315 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.642 UTC Last $22.55 Breakeven $292.45 Implied vol 82.2% Delta -0.645 ≈64% ITM Gamma 0.013 Theta -1.06 Vega 0.132 Open interest 26 OI effective date Sep 17, 2026 Model this put
17	8	91.3%	0.345	$5.00	$9.10	$5.68	$25.35	$18.40	$23.55	-0.672	83.5%	1	—
Call · $317.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $5.68 Breakeven $323.18 Implied vol 91.3% Delta 0.345 ≈35% ITM Gamma 0.011 Theta -1.201 Vega 0.131 Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $317.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.872 UTC Last $25.35 Breakeven $292.15 Implied vol 83.5% Delta -0.672 ≈67% ITM Gamma 0.012 Theta -1.044 Vega 0.128 Open interest — OI effective date — Model this put
196	318	88.4%	0.312	$4.95	$6.95	$5.61	$24.80	$20.45	$25.10	-0.7	83.5%	14	36
Call · $320 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $5.61 Breakeven $325.61 Implied vol 88.4% Delta 0.312 ≈31% ITM Gamma 0.011 Theta -1.116 Vega 0.125 Open interest 196 OI effective date Sep 17, 2026 Model this call Put · $320 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $24.80 Breakeven $295.20 Implied vol 83.5% Delta -0.7 ≈70% ITM Gamma 0.012 Theta -1.002 Vega 0.123 Open interest 36 OI effective date Sep 17, 2026 Model this put
27	10	83.6%	0.273	$4.00	$5.45	$4.84	—	$22.80	$26.80	-0.724	84.8%	—	—
Call · $322.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $4.84 Breakeven $327.34 Implied vol 83.6% Delta 0.273 ≈27% ITM Gamma 0.011 Theta -0.992 Vega 0.118 Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $322.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.364 UTC Last — Breakeven — Implied vol 84.8% Delta -0.724 ≈72% ITM Gamma 0.011 Theta -0.979 Vega 0.118 Open interest — OI effective date — Model this put
145	186	86.5%	0.256	$3.95	$5.00	$3.90	$47.24	$24.25	$29.90	-0.74	88%	29	28
Call · $325 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $3.90 Breakeven $328.90 Implied vol 86.5% Delta 0.256 ≈26% ITM Gamma 0.011 Theta -0.992 Vega 0.114 Open interest 145 OI effective date Sep 17, 2026 Model this call Put · $325 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $47.24 Breakeven $277.76 Implied vol 88% Delta -0.74 ≈74% ITM Gamma 0.01 Theta -0.983 Vega 0.115 Open interest 28 OI effective date Sep 17, 2026 Model this put
22	73	84.9%	0.227	$3.30	$4.25	$3.70	—	$26.50	$31.95	-0.759	89.7%	—	—
Call · $327.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.995 UTC Last $3.70 Breakeven $331.20 Implied vol 84.9% Delta 0.227 ≈23% ITM Gamma 0.01 Theta -0.914 Vega 0.107 Open interest 22 OI effective date Sep 17, 2026 Model this call Put · $327.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.625 UTC Last — Breakeven — Implied vol 89.7% Delta -0.759 ≈76% ITM Gamma 0.01 Theta -0.963 Vega 0.11 Open interest — OI effective date — Model this put
144	125	89.5%	0.219	$3.00	$4.55	$3.54	$64.20	$28.20	$34.10	-0.783	89%	2	20
Call · $330 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $3.54 Breakeven $333.54 Implied vol 89.5% Delta 0.219 ≈22% ITM Gamma 0.009 Theta -0.941 Vega 0.105 Open interest 144 OI effective date Sep 17, 2026 Model this call Put · $330 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $64.20 Breakeven $265.80 Implied vol 89% Delta -0.783 ≈78% ITM Gamma 0.009 Theta -0.898 Vega 0.104 Open interest 20 OI effective date Sep 17, 2026 Model this put
47	6	87.7%	0.193	$2.31	$4.00	$2.18	—	$29.65	$36.10	-0.814	85.6%	—	—
Call · $332.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.416 UTC Last $2.18 Breakeven $334.68 Implied vol 87.7% Delta 0.193 ≈19% ITM Gamma 0.009 Theta -0.856 Vega 0.097 Open interest 47 OI effective date Sep 17, 2026 Model this call Put · $332.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.833 UTC Last — Breakeven — Implied vol 85.6% Delta -0.814 ≈81% ITM Gamma 0.009 Theta -0.783 Vega 0.095 Open interest — OI effective date — Model this put
90	57	89.3%	0.178	$2.26	$3.55	$2.80	$38.50	$31.85	$38.25	-0.831	86.2%	4	10
Call · $335 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.429 UTC Last $2.80 Breakeven $337.80 Implied vol 89.3% Delta 0.178 ≈18% ITM Gamma 0.008 Theta -0.829 Vega 0.092 Open interest 90 OI effective date Sep 17, 2026 Model this call Put · $335 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $38.50 Breakeven $296.50 Implied vol 86.2% Delta -0.831 ≈83% ITM Gamma 0.008 Theta -0.739 Vega 0.089 Open interest 10 OI effective date Sep 17, 2026 Model this put
17	4	89.8%	0.162	$1.43	$3.75	$1.68	$37.25	$34.50	$40.80	-0.834	91.4%	1	—
Call · $337.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $1.68 Breakeven $339.18 Implied vol 89.8% Delta 0.162 ≈16% ITM Gamma 0.008 Theta -0.784 Vega 0.087 Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $337.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $37.25 Breakeven $300.25 Implied vol 91.4% Delta -0.834 ≈83% ITM Gamma 0.008 Theta -0.777 Vega 0.088 Open interest — OI effective date — Model this put
171	69	88.6%	0.142	$1.80	$2.53	$2.24	$42.23	$36.85	$41.70	-0.871	84.5%	2	8
Call · $340 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.260 UTC Last $2.24 Breakeven $342.24 Implied vol 88.6% Delta 0.142 ≈14% ITM Gamma 0.007 Theta -0.707 Vega 0.079 Open interest 171 OI effective date Sep 17, 2026 Model this call Put · $340 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.627 UTC Last $42.23 Breakeven $297.77 Implied vol 84.5% Delta -0.871 ≈87% ITM Gamma 0.007 Theta -0.599 Vega 0.075 Open interest 8 OI effective date Sep 17, 2026 Model this put
15	3	92.2%	0.137	$1.32	$3.00	$1.47	—	$38.95	$45.30	-0.862	92.8%	—	—
Call · $342.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.864 UTC Last $1.47 Breakeven $343.97 Implied vol 92.2% Delta 0.137 ≈14% ITM Gamma 0.007 Theta -0.719 Vega 0.078 Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $342.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.625 UTC Last — Breakeven — Implied vol 92.8% Delta -0.862 ≈86% ITM Gamma 0.007 Theta -0.694 Vega 0.078 Open interest — OI effective date — Model this put
82	19	92%	0.122	$0.95	$2.80	$1.15	$47.62	$41.15	$47.40	-0.879	91.8%	1	4
Call · $345 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.672 UTC Last $1.15 Breakeven $346.15 Implied vol 92% Delta 0.122 ≈12% ITM Gamma 0.006 Theta -0.663 Vega 0.072 Open interest 82 OI effective date Sep 17, 2026 Model this call Put · $345 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $47.62 Breakeven $297.38 Implied vol 91.8% Delta -0.879 ≈88% ITM Gamma 0.006 Theta -0.622 Vega 0.071 Open interest 4 OI effective date Sep 17, 2026 Model this put
—	1	90.8%	0.106	$1.16	$1.95	$1.10	—	$43.65	$49.70	-0.886	93.9%	—	—
Call · $347.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.625 UTC Last $1.10 Breakeven $348.60 Implied vol 90.8% Delta 0.106 ≈11% ITM Gamma 0.006 Theta -0.59 Vega 0.065 Open interest — OI effective date — Model this call Put · $347.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.625 UTC Last — Breakeven — Implied vol 93.9% Delta -0.886 ≈89% ITM Gamma 0.006 Theta -0.607 Vega 0.068 Open interest — OI effective date — Model this put
121	75	89.3%	0.09	$1.04	$1.49	$1.39	$61.08	$45.45	$52.00	-0.908	90.1%	1	2
Call · $350 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.973 UTC Last $1.39 Breakeven $351.39 Implied vol 89.3% Delta 0.09 ≈9% ITM Gamma 0.005 Theta -0.516 Vega 0.058 Open interest 121 OI effective date Sep 17, 2026 Model this call Put · $350 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.799 UTC Last $61.08 Breakeven $288.92 Implied vol 90.1% Delta -0.908 ≈91% ITM Gamma 0.005 Theta -0.493 Vega 0.059 Open interest 2 OI effective date Sep 17, 2026 Model this put
13	13	91.5%	0.085	$0.83	$1.58	$1.37	—	$47.00	$54.40	-0.936	83%	—	—
Call · $352.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.527 UTC Last $1.37 Breakeven $353.87 Implied vol 91.5% Delta 0.085 ≈8% ITM Gamma 0.005 Theta -0.505 Vega 0.055 Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $352.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol 83% Delta -0.936 ≈94% ITM Gamma 0.004 Theta -0.332 Vega 0.044 Open interest — OI effective date — Model this put
61	45	90.8%	0.073	$0.69	$1.33	$1.16	—	$51.00	$56.80	-0.905	99.6%	—	—
Call · $355 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $1.16 Breakeven $356.16 Implied vol 90.8% Delta 0.073 ≈7% ITM Gamma 0.004 Theta -0.45 Vega 0.049 Open interest 61 OI effective date Sep 17, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.501 UTC Last — Breakeven — Implied vol 99.6% Delta -0.905 ≈91% ITM Gamma 0.005 Theta -0.559 Vega 0.06 Open interest — OI effective date — Model this put
1	1	99.1%	0.084	$0.54	$2.02	$0.58	—	$52.80	$59.20	-0.925	95.4%	—	—
Call · $357.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.625 UTC Last $0.58 Breakeven $358.08 Implied vol 99.1% Delta 0.084 ≈8% ITM Gamma 0.004 Theta -0.542 Vega 0.054 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $357.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.526 UTC Last — Breakeven — Implied vol 95.4% Delta -0.925 ≈92% ITM Gamma 0.004 Theta -0.444 Vega 0.05 Open interest — OI effective date — Model this put
51	21	—	—	$0.00	$2.48	$0.86	$75.55	$54.55	$61.55	-0.949	88%	1	2
Call · $360 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.86 Breakeven $360.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 17, 2026 Model this call Put · $360 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.765 UTC Last $75.55 Breakeven $284.45 Implied vol 88% Delta -0.949 ≈95% ITM Gamma 0.003 Theta -0.29 Vega 0.037 Open interest 2 OI effective date Sep 17, 2026 Model this put
15	18	—	—	$0.33	$2.82	$0.42	—	$57.00	$64.00	-0.953	89.4%	—	—
Call · $362.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.625 UTC Last $0.42 Breakeven $362.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $362.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.937 UTC Last — Breakeven — Implied vol 89.4% Delta -0.953 ≈95% ITM Gamma 0.003 Theta -0.274 Vega 0.035 Open interest — OI effective date — Model this put
61	17	99.7%	0.061	$0.30	$1.47	$0.50	$110.77	$59.05	$66.40	-0.971	82.6%	1	—
Call · $365 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.50 Breakeven $365.50 Implied vol 99.7% Delta 0.061 ≈6% ITM Gamma 0.003 Theta -0.426 Vega 0.043 Open interest 61 OI effective date Sep 17, 2026 Model this call Put · $365 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.512 UTC Last $110.77 Breakeven $254.23 Implied vol 82.6% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.157 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.60	—	—	$62.00	$68.85	-0.959	92.5%	—	—
Call · $367.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $367.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.937 UTC Last — Breakeven — Implied vol 92.5% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.249 Vega 0.031 Open interest — OI effective date — Model this put
105	7	—	—	$0.00	$1.72	$0.52	—	$64.00	$71.15	-0.983	79.7%	—	—
Call · $370 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.444 UTC Last $0.52 Breakeven $370.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 17, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.537 UTC Last — Breakeven — Implied vol 79.7% Delta -0.983 ≈98% ITM Gamma 0.002 Theta -0.082 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.65	—	—	$67.05	$73.60	-0.967	94.2%	—	—
Call · $372.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $372.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.537 UTC Last — Breakeven — Implied vol 94.2% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.21 Vega 0.026 Open interest — OI effective date — Model this put
45	2	—	—	$0.00	$1.54	$0.17	$96.09	$68.75	$76.05	—	—	1	—
Call · $375 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.540 UTC Last $0.17 Breakeven $375.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this call Put · $375 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.537 UTC Last $96.09 Breakeven $278.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.60	—	—	$72.30	$78.50	—	—	—	—
Call · $377.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $377.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	5	—	—	$0.20	$1.52	$0.15	$96.80	$74.00	$81.15	-0.984	88.9%	2	—
Call · $380 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.15 Breakeven $380.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this call Put · $380 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:59.801 UTC Last $96.80 Breakeven $283.20 Implied vol 88.9% Delta -0.984 ≈98% ITM Gamma 0.001 Theta -0.088 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.55	—	—	$77.00	$83.60	—	—	—	—
Call · $382.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $382.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
75	2	—	—	$0.01	$1.22	$0.01	—	$79.05	$86.05	—	—	—	—
Call · $385 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.01 Breakeven $385.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 17, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
226	6	—	—	$0.11	$0.64	$0.15	—	$84.45	$91.00	—	—	—	—
Call · $390 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $0.15 Breakeven $390.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 17, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	9	—	—	$0.00	$3.05	$1.38	$101.98	$89.80	$95.95	—	—	1	—
Call · $395 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.669 UTC Last $1.38 Breakeven $396.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 17, 2026 Model this call Put · $395 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:59.679 UTC Last $101.98 Breakeven $293.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
62	8	—	—	$0.00	$0.50	$0.16	$91.83	$94.05	$100.95	—	—	1	—
Call · $400 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $0.16 Breakeven $400.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 17, 2026 Model this call Put · $400 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.937 UTC Last $91.83 Breakeven $308.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	2	—	—	$0.00	$0.98	$0.12	$140.00	$99.05	$105.90	—	—	1	—
Call · $405 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.518 UTC Last $0.12 Breakeven $405.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $405 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $140.00 Breakeven $265.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	2	—	—	$0.00	$1.09	$0.09	—	$104.00	$110.90	—	—	—	—
Call · $410 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:50:06.300 UTC Last $0.09 Breakeven $410.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 17, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.92	$2.92	—	$109.00	$115.90	—	—	—	—
Call · $415 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:59.658 UTC Last $2.92 Breakeven $417.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	2	—	—	$0.00	$1.69	$0.60	—	$114.00	$120.85	—	—	—	—
Call · $420 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:52.811 UTC Last $0.60 Breakeven $420.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 17, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.67	$1.23	—	$119.00	$125.85	—	—	—	—
Call · $425 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:50:09.231 UTC Last $1.23 Breakeven $426.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$2.27	$2.27	—	$124.00	$130.85	—	—	—	—
Call · $430 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:55.000 UTC Last $2.27 Breakeven $432.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.476 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	9	—	—	$0.00	$3.70	$0.21	—	$129.00	$135.85	—	—	—	—
Call · $435 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 14:00:05.029 UTC Last $0.21 Breakeven $435.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$3.65	$5.68	—	$134.00	$140.85	—	—	—	—
Call · $440 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 14:11:50.095 UTC Last $5.68 Breakeven $445.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$2.97	$1.24	—	$139.00	$145.65	—	—	—	—
Call · $445 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 14:00:15.530 UTC Last $1.24 Breakeven $446.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	10	—	—	$0.00	$2.06	$1.06	—	$144.00	$150.65	—	—	—	—
Call · $450 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:50:07.292 UTC Last $1.06 Breakeven $451.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.26	$1.26	—	$149.00	$155.65	—	—	—	—
Call · $455 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:50.659 UTC Last $1.26 Breakeven $456.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$2.10	$1.10	—	$154.00	$160.65	—	—	—	—
Call · $460 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:57.602 UTC Last $1.10 Breakeven $461.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.47	$0.47	—	$159.00	$165.65	—	—	—	—
Call · $465 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:52.811 UTC Last $0.47 Breakeven $465.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$1.31	$1.31	—	$164.00	$170.85	—	—	—	—
Call · $470 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:50.659 UTC Last $1.31 Breakeven $471.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$2.91	$2.91	—	$169.00	$175.85	—	—	—	—
Call · $475 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:58.065 UTC Last $2.91 Breakeven $477.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.03	—	$204.56	$174.00	$180.85	—	—	1	—
Call · $480 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:59.512 UTC Last $204.56 Breakeven $275.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.01	—	—	$179.00	$185.85	—	—	—	—
Call · $485 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	10	—	—	$0.00	$1.03	$1.03	—	$184.00	$190.85	—	—	—	—
Call · $490 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:52.809 UTC Last $1.03 Breakeven $491.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$2.50	$8.50	—	$189.00	$195.85	—	—	—	—
Call · $495 Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 19:59:58.068 UTC Last $8.50 Breakeven $503.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $495 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
117	1	—	—	$0.00	$1.05	$0.05	—	$194.00	$200.85	—	—	—	—
Call · $500 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:58.068 UTC Last $0.05 Breakeven $500.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 17, 2026 Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	2	—	—	$0.00	$0.07	$0.02	—	$199.00	$205.85	—	—	—	—
Call · $505 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:30.609 UTC Last $0.02 Breakeven $505.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 17, 2026 Model this call Put · $505 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	3	—	—	$0.00	$1.02	$0.02	—	$204.00	$210.85	—	—	—	—
Call · $510 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:50:24.857 UTC Last $0.02 Breakeven $510.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $165 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-18 19:59:59.512 UTC
Last: $123.65
Breakeven: $288.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $165

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:55:16.308 UTC
Last: $0.25
Breakeven: $164.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 17, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.484 UTC
Last: $93.80
Breakeven: $263.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $170

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-18 19:59:59.442 UTC
Last: $0.48
Breakeven: $169.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.641 UTC
Last: $119.65
Breakeven: $294.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:56:39.868 UTC
Last: $0.01
Breakeven: $174.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 17, 2026

Model this put

Call · $180 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-18 19:59:59.485 UTC
Last: $97.21
Breakeven: $277.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.613 UTC
Last: $0.20
Breakeven: $179.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 17, 2026

Model this put

Call · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.485 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 14:58:10.463 UTC
Last: $0.32
Breakeven: $184.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 17, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.485 UTC
Last: $101.10
Breakeven: $291.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.768 UTC
Last: $0.14
Breakeven: $189.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 17, 2026

Model this put

Call · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.522 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:06.403 UTC
Last: $0.07
Breakeven: $194.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 17, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.620 UTC
Last: $97.98
Breakeven: $297.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $200

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.06
Breakeven: $199.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 17, 2026

Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.688 UTC
Last: $0.09
Breakeven: $204.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this put

Call · $207.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.495 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $207.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 19:59:59.486 UTC
Last: $87.53
Breakeven: $297.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $210

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $0.03
Breakeven: $209.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 17, 2026

Model this put

Call · $212.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.486 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $212.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:58:30.219 UTC
Last: $0.12
Breakeven: $212.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 17, 2026

Model this put

Call · $215 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.486 UTC
Last: $72.00
Breakeven: $287.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 17, 2026

Model this call

Put · $215

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.859 UTC
Last: $0.04
Breakeven: $214.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 17, 2026

Model this put

Call · $217.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.520 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $217.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.934 UTC
Last: $0.49
Breakeven: $217.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $220 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.917 UTC
Last: $81.05
Breakeven: $301.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $220

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.768 UTC
Last: $0.31
Breakeven: $219.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 134
OI effective date: Sep 17, 2026

Model this put

Call · $222.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.516 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $222.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.573 UTC
Last: $0.22
Breakeven: $222.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.441 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.14
Breakeven: $224.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 17, 2026

Model this put

Call · $227.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.935 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $227.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.09
Breakeven: $227.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.613 UTC
Last: $67.35
Breakeven: $297.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $230

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $0.14
Breakeven: $229.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 372
OI effective date: Sep 17, 2026

Model this put

Call · $232.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.979 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $232.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.464 UTC
Last: $0.53
Breakeven: $231.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $235

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $0.24
Breakeven: $234.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 17, 2026

Model this put

Call · $237.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.682 UTC
Last: $57.80
Breakeven: $295.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $237.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.690 UTC
Last: $0.20
Breakeven: $237.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 17, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.973 UTC
Last: $57.45
Breakeven: $297.45
Implied vol: 78.7%
Delta: 0.995 ≈99% ITM
Gamma: 0.001
Theta: -0.067
Vega: 0.005
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $240

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.678 UTC
Last: $0.19
Breakeven: $239.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 174
OI effective date: Sep 17, 2026

Model this put

Call · $242.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: —
Breakeven: —
Implied vol: 69.3%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.047
Vega: 0.003
Open interest: —
OI effective date: —

Model this call

Put · $242.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $0.31
Breakeven: $242.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 17, 2026

Model this put

Call · $245 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.656 UTC
Last: $26.07
Breakeven: $271.07
Implied vol: 95.4%
Delta: 0.974 ≈97% ITM
Gamma: 0.002
Theta: -0.228
Vega: 0.021
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $245

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.38
Breakeven: $244.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 17, 2026

Model this put

Call · $247.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.516 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $247.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.41
Breakeven: $247.09
Implied vol: 103.2%
Delta: -0.042 ≈4% ITM
Gamma: 0.003
Theta: -0.329
Vega: 0.032
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.802 UTC
Last: $15.25
Breakeven: $265.25
Implied vol: 88.6%
Delta: 0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.235
Vega: 0.024
Open interest: 13
OI effective date: Sep 17, 2026

Model this call

Put · $250

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.863 UTC
Last: $0.48
Breakeven: $249.52
Implied vol: 93.6%
Delta: -0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.261
Vega: 0.028
Open interest: 449
OI effective date: Sep 17, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.537 UTC
Last: $32.00
Breakeven: $284.50
Implied vol: 89.4%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.284
Vega: 0.029
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $252.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $1.23
Breakeven: $251.27
Implied vol: 94.9%
Delta: -0.046 ≈5% ITM
Gamma: 0.003
Theta: -0.323
Vega: 0.034
Open interest: 19
OI effective date: Sep 17, 2026

Model this put

Call · $255 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.537 UTC
Last: $43.86
Breakeven: $298.86
Implied vol: 88.5%
Delta: 0.956 ≈96% ITM
Gamma: 0.003
Theta: -0.318
Vega: 0.033
Open interest: 30
OI effective date: Sep 17, 2026

Model this call

Put · $255

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.932 UTC
Last: $0.69
Breakeven: $254.31
Implied vol: 90.9%
Delta: -0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.322
Vega: 0.036
Open interest: 86
OI effective date: Sep 17, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.765 UTC
Last: $25.40
Breakeven: $282.90
Implied vol: 91.5%
Delta: 0.941 ≈94% ITM
Gamma: 0.004
Theta: -0.408
Vega: 0.042
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $257.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.637 UTC
Last: $0.75
Breakeven: $256.75
Implied vol: 88.1%
Delta: -0.053 ≈5% ITM
Gamma: 0.004
Theta: -0.335
Vega: 0.038
Open interest: 39
OI effective date: Sep 17, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.590 UTC
Last: $44.60
Breakeven: $304.60
Implied vol: 89.4%
Delta: 0.933 ≈93% ITM
Gamma: 0.004
Theta: -0.434
Vega: 0.046
Open interest: 34
OI effective date: Sep 17, 2026

Model this call

Put · $260

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.657 UTC
Last: $0.82
Breakeven: $259.18
Implied vol: 87.4%
Delta: -0.063 ≈6% ITM
Gamma: 0.004
Theta: -0.379
Vega: 0.044
Open interest: 246
OI effective date: Sep 17, 2026

Model this put

Call · $262.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.640 UTC
Last: $36.78
Breakeven: $299.28
Implied vol: 85.9%
Delta: 0.928 ≈93% ITM
Gamma: 0.005
Theta: -0.442
Vega: 0.049
Open interest: 38
OI effective date: Sep 17, 2026

Model this call

Put · $262.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.611 UTC
Last: $1.48
Breakeven: $261.02
Implied vol: 85.8%
Delta: -0.072 ≈7% ITM
Gamma: 0.005
Theta: -0.412
Vega: 0.048
Open interest: 39
OI effective date: Sep 17, 2026

Model this put

Call · $265 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.432 UTC
Last: $37.60
Breakeven: $302.60
Implied vol: 91.7%
Delta: 0.901 ≈90% ITM
Gamma: 0.005
Theta: -0.589
Vega: 0.062
Open interest: 61
OI effective date: Sep 17, 2026

Model this call

Put · $265

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $1.34
Breakeven: $263.66
Implied vol: 96.8%
Delta: -0.11 ≈11% ITM
Gamma: 0.006
Theta: -0.64
Vega: 0.067
Open interest: 96
OI effective date: Sep 17, 2026

Model this put

Call · $267.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $32.29
Breakeven: $299.79
Implied vol: 91%
Delta: 0.887 ≈89% ITM
Gamma: 0.006
Theta: -0.644
Vega: 0.068
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $267.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.918 UTC
Last: $1.54
Breakeven: $265.96
Implied vol: 85.9%
Delta: -0.101 ≈10% ITM
Gamma: 0.006
Theta: -0.534
Vega: 0.063
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.918 UTC
Last: $30.28
Breakeven: $300.28
Implied vol: 84.6%
Delta: 0.885 ≈88% ITM
Gamma: 0.007
Theta: -0.607
Vega: 0.069
Open interest: 97
OI effective date: Sep 17, 2026

Model this call

Put · $270

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $2.00
Breakeven: $268.00
Implied vol: 89.4%
Delta: -0.127 ≈13% ITM
Gamma: 0.007
Theta: -0.655
Vega: 0.074
Open interest: 296
OI effective date: Sep 17, 2026

Model this put

Call · $272.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.754 UTC
Last: $26.96
Breakeven: $299.46
Implied vol: 79%
Delta: 0.881 ≈88% ITM
Gamma: 0.007
Theta: -0.582
Vega: 0.071
Open interest: 18
OI effective date: Sep 17, 2026

Model this call

Put · $272.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.613 UTC
Last: $2.82
Breakeven: $269.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 17, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.749 UTC
Last: $26.39
Breakeven: $301.39
Implied vol: 88%
Delta: 0.836 ≈84% ITM
Gamma: 0.008
Theta: -0.792
Vega: 0.087
Open interest: 1.7k
OI effective date: Sep 17, 2026

Model this call

Put · $275

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $3.31
Breakeven: $271.69
Implied vol: 82.6%
Delta: -0.15 ≈15% ITM
Gamma: 0.008
Theta: -0.677
Vega: 0.083
Open interest: 141
OI effective date: Sep 17, 2026

Model this put

Call · $277.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $24.35
Breakeven: $301.85
Implied vol: 90.7%
Delta: 0.807 ≈81% ITM
Gamma: 0.009
Theta: -0.903
Vega: 0.097
Open interest: 16
OI effective date: Sep 17, 2026

Model this call

Put · $277.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $3.60
Breakeven: $273.90
Implied vol: 87.8%
Delta: -0.186 ≈19% ITM
Gamma: 0.009
Theta: -0.827
Vega: 0.095
Open interest: 54
OI effective date: Sep 17, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.636 UTC
Last: $27.17
Breakeven: $307.17
Implied vol: 87.7%
Delta: 0.79 ≈79% ITM
Gamma: 0.009
Theta: -0.917
Vega: 0.102
Open interest: 86
OI effective date: Sep 17, 2026

Model this call

Put · $280

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $3.87
Breakeven: $276.13
Implied vol: 87.4%
Delta: -0.209 ≈21% ITM
Gamma: 0.009
Theta: -0.883
Vega: 0.102
Open interest: 146
OI effective date: Sep 17, 2026

Model this put

Call · $282.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.926 UTC
Last: $25.00
Breakeven: $307.50
Implied vol: 82%
Delta: 0.777 ≈78% ITM
Gamma: 0.01
Theta: -0.887
Vega: 0.106
Open interest: 41
OI effective date: Sep 17, 2026

Model this call

Put · $282.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.615 UTC
Last: $5.00
Breakeven: $277.50
Implied vol: 95.5%
Delta: -0.252 ≈25% ITM
Gamma: 0.009
Theta: -1.069
Vega: 0.113
Open interest: 19
OI effective date: Sep 17, 2026

Model this put

Call · $285 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $19.35
Breakeven: $304.35
Implied vol: 83.3%
Delta: 0.746 ≈75% ITM
Gamma: 0.011
Theta: -0.967
Vega: 0.113
Open interest: 2.1k
OI effective date: Sep 17, 2026

Model this call

Put · $285

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $5.00
Breakeven: $280.00
Implied vol: 82.5%
Delta: -0.252 ≈25% ITM
Gamma: 0.011
Theta: -0.923
Vega: 0.113
Open interest: 112
OI effective date: Sep 17, 2026

Model this put

Call · $287.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $20.90
Breakeven: $308.40
Implied vol: 86.2%
Delta: 0.711 ≈71% ITM
Gamma: 0.011
Theta: -1.063
Vega: 0.121
Open interest: 35
OI effective date: Sep 17, 2026

Model this call

Put · $287.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $6.90
Breakeven: $280.60
Implied vol: 91.6%
Delta: -0.298 ≈30% ITM
Gamma: 0.011
Theta: -1.113
Vega: 0.123
Open interest: 42
OI effective date: Sep 17, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.914 UTC
Last: $17.90
Breakeven: $307.90
Implied vol: 94.4%
Delta: 0.67 ≈67% ITM
Gamma: 0.011
Theta: -1.23
Vega: 0.128
Open interest: 133
OI effective date: Sep 17, 2026

Model this call

Put · $290

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $6.20
Breakeven: $283.80
Implied vol: 82.3%
Delta: -0.313 ≈31% ITM
Gamma: 0.012
Theta: -1.02
Vega: 0.125
Open interest: 177
OI effective date: Sep 17, 2026

Model this put

Call · $292.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $14.03
Breakeven: $306.53
Implied vol: 86.7%
Delta: 0.65 ≈65% ITM
Gamma: 0.012
Theta: -1.157
Vega: 0.131
Open interest: 52
OI effective date: Sep 17, 2026

Model this call

Put · $292.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $9.20
Breakeven: $283.30
Implied vol: 85.4%
Delta: -0.349 ≈35% ITM
Gamma: 0.012
Theta: -1.107
Vega: 0.131
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $295 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $12.10
Breakeven: $307.10
Implied vol: 81.1%
Delta: 0.623 ≈62% ITM
Gamma: 0.013
Theta: -1.108
Vega: 0.134
Open interest: 118
OI effective date: Sep 17, 2026

Model this call

Put · $295

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.914 UTC
Last: $10.26
Breakeven: $284.74
Implied vol: 86.1%
Delta: -0.382 ≈38% ITM
Gamma: 0.013
Theta: -1.149
Vega: 0.135
Open interest: 55
OI effective date: Sep 17, 2026

Model this put

Call · $297.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.768 UTC
Last: $14.50
Breakeven: $312.00
Implied vol: 89.9%
Delta: 0.584 ≈58% ITM
Gamma: 0.012
Theta: -1.258
Vega: 0.138
Open interest: 26
OI effective date: Sep 17, 2026

Model this call

Put · $297.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $11.50
Breakeven: $286.00
Implied vol: 84.5%
Delta: -0.413 ≈41% ITM
Gamma: 0.013
Theta: -1.151
Vega: 0.138
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $300 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.791 UTC
Last: $13.92
Breakeven: $313.92
Implied vol: 89.7%
Delta: 0.553 ≈55% ITM
Gamma: 0.013
Theta: -1.271
Vega: 0.14
Open interest: 278
OI effective date: Sep 17, 2026

Model this call

Put · $300

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $10.50
Breakeven: $289.50
Implied vol: 79.4%
Delta: -0.445 ≈45% ITM
Gamma: 0.014
Theta: -1.095
Vega: 0.14
Open interest: 112
OI effective date: Sep 17, 2026

Model this put

Call · $302.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.672 UTC
Last: $12.00
Breakeven: $314.50
Implied vol: 91%
Delta: 0.522 ≈52% ITM
Gamma: 0.012
Theta: -1.299
Vega: 0.141
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $302.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.926 UTC
Last: $14.15
Breakeven: $288.35
Implied vol: 78.7%
Delta: -0.481 ≈48% ITM
Gamma: 0.014
Theta: -1.093
Vega: 0.141
Open interest: 13
OI effective date: Sep 17, 2026

Model this put

Call · $305

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.717 UTC
Last: $10.87
Breakeven: $315.87
Implied vol: 79.9%
Delta: 0.484 ≈48% ITM
Gamma: 0.014
Theta: -1.142
Vega: 0.141
Open interest: 103
OI effective date: Sep 17, 2026

Model this call

Put · $305 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $13.11
Breakeven: $291.89
Implied vol: 88.2%
Delta: -0.511 ≈51% ITM
Gamma: 0.013
Theta: -1.227
Vega: 0.141
Open interest: 126
OI effective date: Sep 17, 2026

Model this put

Call · $307.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.623 UTC
Last: $9.30
Breakeven: $316.80
Implied vol: 83.5%
Delta: 0.454 ≈45% ITM
Gamma: 0.013
Theta: -1.185
Vega: 0.14
Open interest: 29
OI effective date: Sep 17, 2026

Model this call

Put · $307.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.640 UTC
Last: $17.74
Breakeven: $289.76
Implied vol: 83.8%
Delta: -0.546 ≈55% ITM
Gamma: 0.013
Theta: -1.156
Vega: 0.14
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $310

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.884 UTC
Last: $9.00
Breakeven: $319.00
Implied vol: 84.6%
Delta: 0.422 ≈42% ITM
Gamma: 0.013
Theta: -1.184
Vega: 0.139
Open interest: 380
OI effective date: Sep 17, 2026

Model this call

Put · $310 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $19.67
Breakeven: $290.33
Implied vol: 83.9%
Delta: -0.579 ≈58% ITM
Gamma: 0.013
Theta: -1.142
Vega: 0.139
Open interest: 126
OI effective date: Sep 17, 2026

Model this put

Call · $312.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $9.20
Breakeven: $321.70
Implied vol: 95.5%
Delta: 0.408 ≈41% ITM
Gamma: 0.012
Theta: -1.324
Vega: 0.137
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $312.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $20.75
Breakeven: $291.75
Implied vol: 84.8%
Delta: -0.609 ≈61% ITM
Gamma: 0.013
Theta: -1.132
Vega: 0.136
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.615 UTC
Last: $7.25
Breakeven: $322.25
Implied vol: 83.7%
Delta: 0.359 ≈36% ITM
Gamma: 0.013
Theta: -1.118
Vega: 0.132
Open interest: 140
OI effective date: Sep 17, 2026

Model this call

Put · $315 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.642 UTC
Last: $22.55
Breakeven: $292.45
Implied vol: 82.2%
Delta: -0.645 ≈64% ITM
Gamma: 0.013
Theta: -1.06
Vega: 0.132
Open interest: 26
OI effective date: Sep 17, 2026

Model this put

Call · $317.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $5.68
Breakeven: $323.18
Implied vol: 91.3%
Delta: 0.345 ≈35% ITM
Gamma: 0.011
Theta: -1.201
Vega: 0.131
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $317.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.872 UTC
Last: $25.35
Breakeven: $292.15
Implied vol: 83.5%
Delta: -0.672 ≈67% ITM
Gamma: 0.012
Theta: -1.044
Vega: 0.128
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $5.61
Breakeven: $325.61
Implied vol: 88.4%
Delta: 0.312 ≈31% ITM
Gamma: 0.011
Theta: -1.116
Vega: 0.125
Open interest: 196
OI effective date: Sep 17, 2026

Model this call

Put · $320 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $24.80
Breakeven: $295.20
Implied vol: 83.5%
Delta: -0.7 ≈70% ITM
Gamma: 0.012
Theta: -1.002
Vega: 0.123
Open interest: 36
OI effective date: Sep 17, 2026

Model this put

Call · $322.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.614 UTC
Last: $4.84
Breakeven: $327.34
Implied vol: 83.6%
Delta: 0.273 ≈27% ITM
Gamma: 0.011
Theta: -0.992
Vega: 0.118
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $322.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.364 UTC
Last: —
Breakeven: —
Implied vol: 84.8%
Delta: -0.724 ≈72% ITM
Gamma: 0.011
Theta: -0.979
Vega: 0.118
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $3.90
Breakeven: $328.90
Implied vol: 86.5%
Delta: 0.256 ≈26% ITM
Gamma: 0.011
Theta: -0.992
Vega: 0.114
Open interest: 145
OI effective date: Sep 17, 2026

Model this call

Put · $325 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $47.24
Breakeven: $277.76
Implied vol: 88%
Delta: -0.74 ≈74% ITM
Gamma: 0.01
Theta: -0.983
Vega: 0.115
Open interest: 28
OI effective date: Sep 17, 2026

Model this put

Call · $327.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.995 UTC
Last: $3.70
Breakeven: $331.20
Implied vol: 84.9%
Delta: 0.227 ≈23% ITM
Gamma: 0.01
Theta: -0.914
Vega: 0.107
Open interest: 22
OI effective date: Sep 17, 2026

Model this call

Put · $327.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: —
Breakeven: —
Implied vol: 89.7%
Delta: -0.759 ≈76% ITM
Gamma: 0.01
Theta: -0.963
Vega: 0.11
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $3.54
Breakeven: $333.54
Implied vol: 89.5%
Delta: 0.219 ≈22% ITM
Gamma: 0.009
Theta: -0.941
Vega: 0.105
Open interest: 144
OI effective date: Sep 17, 2026

Model this call

Put · $330 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $64.20
Breakeven: $265.80
Implied vol: 89%
Delta: -0.783 ≈78% ITM
Gamma: 0.009
Theta: -0.898
Vega: 0.104
Open interest: 20
OI effective date: Sep 17, 2026

Model this put

Call · $332.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.416 UTC
Last: $2.18
Breakeven: $334.68
Implied vol: 87.7%
Delta: 0.193 ≈19% ITM
Gamma: 0.009
Theta: -0.856
Vega: 0.097
Open interest: 47
OI effective date: Sep 17, 2026

Model this call

Put · $332.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.833 UTC
Last: —
Breakeven: —
Implied vol: 85.6%
Delta: -0.814 ≈81% ITM
Gamma: 0.009
Theta: -0.783
Vega: 0.095
Open interest: —
OI effective date: —

Model this put

Call · $335

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.429 UTC
Last: $2.80
Breakeven: $337.80
Implied vol: 89.3%
Delta: 0.178 ≈18% ITM
Gamma: 0.008
Theta: -0.829
Vega: 0.092
Open interest: 90
OI effective date: Sep 17, 2026

Model this call

Put · $335 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $38.50
Breakeven: $296.50
Implied vol: 86.2%
Delta: -0.831 ≈83% ITM
Gamma: 0.008
Theta: -0.739
Vega: 0.089
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $337.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $1.68
Breakeven: $339.18
Implied vol: 89.8%
Delta: 0.162 ≈16% ITM
Gamma: 0.008
Theta: -0.784
Vega: 0.087
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $337.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $37.25
Breakeven: $300.25
Implied vol: 91.4%
Delta: -0.834 ≈83% ITM
Gamma: 0.008
Theta: -0.777
Vega: 0.088
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.260 UTC
Last: $2.24
Breakeven: $342.24
Implied vol: 88.6%
Delta: 0.142 ≈14% ITM
Gamma: 0.007
Theta: -0.707
Vega: 0.079
Open interest: 171
OI effective date: Sep 17, 2026

Model this call

Put · $340 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.627 UTC
Last: $42.23
Breakeven: $297.77
Implied vol: 84.5%
Delta: -0.871 ≈87% ITM
Gamma: 0.007
Theta: -0.599
Vega: 0.075
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $342.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.864 UTC
Last: $1.47
Breakeven: $343.97
Implied vol: 92.2%
Delta: 0.137 ≈14% ITM
Gamma: 0.007
Theta: -0.719
Vega: 0.078
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $342.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: —
Breakeven: —
Implied vol: 92.8%
Delta: -0.862 ≈86% ITM
Gamma: 0.007
Theta: -0.694
Vega: 0.078
Open interest: —
OI effective date: —

Model this put

Call · $345

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.672 UTC
Last: $1.15
Breakeven: $346.15
Implied vol: 92%
Delta: 0.122 ≈12% ITM
Gamma: 0.006
Theta: -0.663
Vega: 0.072
Open interest: 82
OI effective date: Sep 17, 2026

Model this call

Put · $345 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $47.62
Breakeven: $297.38
Implied vol: 91.8%
Delta: -0.879 ≈88% ITM
Gamma: 0.006
Theta: -0.622
Vega: 0.071
Open interest: 4
OI effective date: Sep 17, 2026

Model this put

Call · $347.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: $1.10
Breakeven: $348.60
Implied vol: 90.8%
Delta: 0.106 ≈11% ITM
Gamma: 0.006
Theta: -0.59
Vega: 0.065
Open interest: —
OI effective date: —

Model this call

Put · $347.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: —
Breakeven: —
Implied vol: 93.9%
Delta: -0.886 ≈89% ITM
Gamma: 0.006
Theta: -0.607
Vega: 0.068
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.973 UTC
Last: $1.39
Breakeven: $351.39
Implied vol: 89.3%
Delta: 0.09 ≈9% ITM
Gamma: 0.005
Theta: -0.516
Vega: 0.058
Open interest: 121
OI effective date: Sep 17, 2026

Model this call

Put · $350 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.799 UTC
Last: $61.08
Breakeven: $288.92
Implied vol: 90.1%
Delta: -0.908 ≈91% ITM
Gamma: 0.005
Theta: -0.493
Vega: 0.059
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $352.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.527 UTC
Last: $1.37
Breakeven: $353.87
Implied vol: 91.5%
Delta: 0.085 ≈8% ITM
Gamma: 0.005
Theta: -0.505
Vega: 0.055
Open interest: 13
OI effective date: Sep 17, 2026

Model this call

Put · $352.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: 83%
Delta: -0.936 ≈94% ITM
Gamma: 0.004
Theta: -0.332
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $1.16
Breakeven: $356.16
Implied vol: 90.8%
Delta: 0.073 ≈7% ITM
Gamma: 0.004
Theta: -0.45
Vega: 0.049
Open interest: 61
OI effective date: Sep 17, 2026

Model this call

Put · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.501 UTC
Last: —
Breakeven: —
Implied vol: 99.6%
Delta: -0.905 ≈91% ITM
Gamma: 0.005
Theta: -0.559
Vega: 0.06
Open interest: —
OI effective date: —

Model this put

Call · $357.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: $0.58
Breakeven: $358.08
Implied vol: 99.1%
Delta: 0.084 ≈8% ITM
Gamma: 0.004
Theta: -0.542
Vega: 0.054
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $357.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.526 UTC
Last: —
Breakeven: —
Implied vol: 95.4%
Delta: -0.925 ≈92% ITM
Gamma: 0.004
Theta: -0.444
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.86
Breakeven: $360.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 17, 2026

Model this call

Put · $360 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.765 UTC
Last: $75.55
Breakeven: $284.45
Implied vol: 88%
Delta: -0.949 ≈95% ITM
Gamma: 0.003
Theta: -0.29
Vega: 0.037
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $362.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: $0.42
Breakeven: $362.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $362.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: —
Breakeven: —
Implied vol: 89.4%
Delta: -0.953 ≈95% ITM
Gamma: 0.003
Theta: -0.274
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $365

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.50
Breakeven: $365.50
Implied vol: 99.7%
Delta: 0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.426
Vega: 0.043
Open interest: 61
OI effective date: Sep 17, 2026

Model this call

Put · $365 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.512 UTC
Last: $110.77
Breakeven: $254.23
Implied vol: 82.6%
Delta: -0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.157
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $367.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.443 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $367.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: —
Breakeven: —
Implied vol: 92.5%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.249
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.444 UTC
Last: $0.52
Breakeven: $370.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 17, 2026

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.537 UTC
Last: —
Breakeven: —
Implied vol: 79.7%
Delta: -0.983 ≈98% ITM
Gamma: 0.002
Theta: -0.082
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $372.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.194 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $372.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.537 UTC
Last: —
Breakeven: —
Implied vol: 94.2%
Delta: -0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.21
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.540 UTC
Last: $0.17
Breakeven: $375.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 17, 2026

Model this call

Put · $375 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.537 UTC
Last: $96.09
Breakeven: $278.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $377.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.613 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $377.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.538 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.15
Breakeven: $380.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 17, 2026

Model this call

Put · $380 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-18 19:59:59.801 UTC
Last: $96.80
Breakeven: $283.20
Implied vol: 88.9%
Delta: -0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.088
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $382.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $382.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.802 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.01
Breakeven: $385.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 17, 2026

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.935 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $0.15
Breakeven: $390.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 226
OI effective date: Sep 17, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.935 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $395

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.669 UTC
Last: $1.38
Breakeven: $396.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 17, 2026

Model this call

Put · $395 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:59.679 UTC
Last: $101.98
Breakeven: $293.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $0.16
Breakeven: $400.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 17, 2026

Model this call

Put · $400 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: $91.83
Breakeven: $308.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.518 UTC
Last: $0.12
Breakeven: $405.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 17, 2026

Model this call

Put · $405 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.943 UTC
Last: $140.00
Breakeven: $265.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:50:06.300 UTC
Last: $0.09
Breakeven: $410.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 17, 2026

Model this call

Put · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 19:59:59.658 UTC
Last: $2.92
Breakeven: $417.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.521 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:52.811 UTC
Last: $0.60
Breakeven: $420.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 17, 2026

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.577 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:50:09.231 UTC
Last: $1.23
Breakeven: $426.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 17, 2026

Model this call

Put · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:55.000 UTC
Last: $2.27
Breakeven: $432.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.476 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 14:00:05.029 UTC
Last: $0.21
Breakeven: $435.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.576 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 14:11:50.095 UTC
Last: $5.68
Breakeven: $445.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.657 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 14:00:15.530 UTC
Last: $1.24
Breakeven: $446.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.522 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:50:07.292 UTC
Last: $1.06
Breakeven: $451.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.522 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 19:59:50.659 UTC
Last: $1.26
Breakeven: $456.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:57.602 UTC
Last: $1.10
Breakeven: $461.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.766 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-18 19:59:52.811 UTC
Last: $0.47
Breakeven: $465.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:50.659 UTC
Last: $1.31
Breakeven: $471.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 19:59:58.065 UTC
Last: $2.91
Breakeven: $477.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.065 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-18 19:59:59.512 UTC
Last: $204.56
Breakeven: $275.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:52.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:52.809 UTC
Last: $1.03
Breakeven: $491.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-18 19:59:58.068 UTC
Last: $8.50
Breakeven: $503.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.657 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:58.068 UTC
Last: $0.05
Breakeven: $500.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 17, 2026

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:30.609 UTC
Last: $0.02
Breakeven: $505.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 17, 2026

Model this call

Put · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:50:24.857 UTC
Last: $0.02
Breakeven: $510.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 17, 2026

Model this call

Put · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.515 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

ALAB · Astera Labs, Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain