ALB Stock — Albemarle Corp: Options Chain

Calls		Puts
—	1	—	—	$85.65	$89.60	$134.37	$0.28	$0.00	$0.36	—	—	2	72
Call · $30 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-11 19:59:59.324 UTC Last $134.37 Breakeven $164.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Feb 20, 2026 Quote as of 2026-09-11 19:59:33.357 UTC Last $0.28 Breakeven $29.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 10, 2026 Model this put
5	15	—	—	$81.05	$84.60	$88.25	$0.02	$0.00	$2.13	—	—	10	28
Call · $35 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.991 UTC Last $88.25 Breakeven $123.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:44.155 UTC Last $0.02 Breakeven $34.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 10, 2026 Model this put
—	50	—	—	$76.25	$79.65	$83.40	$0.01	$0.00	$2.13	—	—	2	328
Call · $40 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.310 UTC Last $83.40 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:40.928 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 328 OI effective date Sep 10, 2026 Model this put
—	30	—	—	$71.25	$74.65	$78.40	$0.01	$0.00	$2.13	—	—	5	225
Call · $45 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.307 UTC Last $78.40 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:37.018 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 10, 2026 Model this put
2	25	—	—	$66.25	$69.65	$73.25	$0.02	$0.00	$2.13	—	—	209	1.3k
Call · $50 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.991 UTC Last $73.25 Breakeven $123.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:40.142 UTC Last $0.02 Breakeven $49.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 10, 2026 Model this put
—	25	—	—	$60.65	$64.65	$68.40	$0.04	$0.00	$0.01	—	—	10	1.5k
Call · $55 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $68.40 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 13:30:08.659 UTC Last $0.04 Breakeven $54.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this put
—	170	—	—	$56.05	$59.80	$63.40	$0.03	$0.00	$0.05	—	—	2	293
Call · $60 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.948 UTC Last $63.40 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 17:39:29.517 UTC Last $0.03 Breakeven $59.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 293 OI effective date Sep 10, 2026 Model this put
—	155	—	—	$50.80	$54.80	$58.20	$0.01	$0.00	$0.03	—	—	1	1.3k
Call · $65 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.335 UTC Last $58.20 Breakeven $123.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 13:32:54.867 UTC Last $0.01 Breakeven $64.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 10, 2026 Model this put
—	135	—	—	$46.25	$49.70	$53.00	$0.02	$0.00	$0.05	—	—	20	566
Call · $70 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.447 UTC Last $53.00 Breakeven $123.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 13:30:03.147 UTC Last $0.02 Breakeven $69.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 566 OI effective date Sep 10, 2026 Model this put
—	385	—	—	$41.25	$44.80	$48.60	$0.26	$0.00	$0.05	—	—	1	636
Call · $75 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.421 UTC Last $48.60 Breakeven $123.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Jul 8, 2026 Quote as of 2026-09-11 19:59:29.066 UTC Last $0.26 Breakeven $74.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 636 OI effective date Sep 10, 2026 Model this put
6	455	—	—	$36.90	$39.65	$43.40	$0.18	$0.00	$0.05	—	—	10	3.4k
Call · $80 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $43.40 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:15:04.299 UTC Last $0.18 Breakeven $79.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 10, 2026 Model this put
1	485	—	—	$31.45	$34.50	$38.50	$0.08	$0.00	$0.03	—	—	2	608
Call · $85 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $38.50 Breakeven $123.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $85 Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:14:48.406 UTC Last $0.08 Breakeven $84.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 608 OI effective date Sep 10, 2026 Model this put
100	696	—	—	$26.80	$29.75	$33.60	$0.01	$0.00	$0.03	—	—	20	480
Call · $90 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.983 UTC Last $33.60 Breakeven $123.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 10, 2026 Model this call Put · $90 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:17:26.775 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 480 OI effective date Sep 10, 2026 Model this put
1	451	—	—	$21.85	$24.15	$28.75	$0.05	$0.00	$0.03	—	—	1	527
Call · $95 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $28.75 Breakeven $123.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:49:55.004 UTC Last $0.05 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 527 OI effective date Sep 10, 2026 Model this put
17	5	70.5%	0.98	$17.25	$19.00	$17.70	$0.07	$0.02	$0.06	-0.013	64.5%	10	823
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.539 UTC Last $17.70 Breakeven $117.70 Implied vol 70.5% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.057 Vega 0.007 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.072 UTC Last $0.07 Breakeven $99.93 Implied vol 64.5% Delta -0.013 ≈1% ITM Gamma 0.004 Theta -0.029 Vega 0.005 Open interest 823 OI effective date Sep 10, 2026 Model this put
7	1	70.5%	0.928	$12.30	$14.45	$13.00	$0.19	$0.07	$0.32	-0.052	63%	246	449
Call · $105 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.823 UTC Last $13.00 Breakeven $118.00 Implied vol 70.5% Delta 0.928 ≈93% ITM Gamma 0.014 Theta -0.143 Vega 0.019 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $105 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.377 UTC Last $0.19 Breakeven $104.81 Implied vol 63% Delta -0.052 ≈5% ITM Gamma 0.012 Theta -0.092 Vega 0.015 Open interest 449 OI effective date Sep 10, 2026 Model this put
133	3	54.6%	0.873	$7.90	$9.20	$8.35	$0.61	$0.39	$0.80	-0.141	58%	98	898
Call · $110 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.796 UTC Last $8.35 Breakeven $118.35 Implied vol 54.6% Delta 0.873 ≈87% ITM Gamma 0.028 Theta -0.167 Vega 0.029 Open interest 133 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.091 UTC Last $0.61 Breakeven $109.39 Implied vol 58% Delta -0.141 ≈14% ITM Gamma 0.028 Theta -0.178 Vega 0.031 Open interest 898 OI effective date Sep 10, 2026 Model this put
—	—	67.3%	0.794	$6.75	$9.60	—	$0.92	$0.70	$1.38	-0.199	65.4%	2	—
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.691 UTC Last — Breakeven — Implied vol 67.3% Delta 0.794 ≈79% ITM Gamma 0.031 Theta -0.274 Vega 0.039 Open interest — OI effective date — Model this call Put · $111 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.322 UTC Last $0.92 Breakeven $110.08 Implied vol 65.4% Delta -0.199 ≈20% ITM Gamma 0.031 Theta -0.25 Vega 0.039 Open interest — OI effective date — Model this put
—	1	69.2%	0.755	$6.25	$8.75	$8.50	$0.98	$1.03	$2.94	-0.274	81.3%	21	9
Call · $112 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.816 UTC Last $8.50 Breakeven $120.50 Implied vol 69.2% Delta 0.755 ≈76% ITM Gamma 0.033 Theta -0.308 Vega 0.043 Open interest — OI effective date — Model this call Put · $112 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.602 UTC Last $0.98 Breakeven $111.02 Implied vol 81.3% Delta -0.274 ≈27% ITM Gamma 0.03 Theta -0.37 Vega 0.046 Open interest 9 OI effective date Sep 10, 2026 Model this put
—	—	60.6%	0.743	$5.55	$7.25	—	$1.37	$1.15	$2.37	-0.282	69.8%	10	—
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.297 UTC Last — Breakeven — Implied vol 60.6% Delta 0.743 ≈74% ITM Gamma 0.039 Theta -0.278 Vega 0.045 Open interest — OI effective date — Model this call Put · $113 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.666 UTC Last $1.37 Breakeven $111.63 Implied vol 69.8% Delta -0.282 ≈28% ITM Gamma 0.035 Theta -0.322 Vega 0.047 Open interest — OI effective date — Model this put
—	26	59%	0.706	$4.70	$6.55	$6.05	$1.39	$0.94	$2.07	-0.291	57.7%	2	1
Call · $114 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.798 UTC Last $6.05 Breakeven $120.05 Implied vol 59% Delta 0.706 ≈71% ITM Gamma 0.042 Theta -0.289 Vega 0.048 Open interest — OI effective date — Model this call Put · $114 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.822 UTC Last $1.39 Breakeven $112.61 Implied vol 57.7% Delta -0.291 ≈29% ITM Gamma 0.043 Theta -0.269 Vega 0.047 Open interest 1 OI effective date Sep 10, 2026 Model this put
193	1	60.6%	0.658	$4.20	$5.90	$4.80	$1.96	$1.77	$2.40	-0.346	62.5%	169	1.9k
Call · $115 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.905 UTC Last $4.80 Breakeven $119.80 Implied vol 60.6% Delta 0.658 ≈66% ITM Gamma 0.044 Theta -0.315 Vega 0.051 Open interest 193 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.316 UTC Last $1.96 Breakeven $113.04 Implied vol 62.5% Delta -0.346 ≈35% ITM Gamma 0.043 Theta -0.314 Vega 0.051 Open interest 1.9k OI effective date Sep 10, 2026 Model this put
—	4	62.2%	0.61	$3.70	$5.35	$4.27	$2.28	$1.91	$2.92	-0.389	61.3%	14	—
Call · $116 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.318 UTC Last $4.27 Breakeven $120.27 Implied vol 62.2% Delta 0.61 ≈61% ITM Gamma 0.045 Theta -0.337 Vega 0.053 Open interest — OI effective date — Model this call Put · $116 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $2.28 Breakeven $113.72 Implied vol 61.3% Delta -0.389 ≈39% ITM Gamma 0.045 Theta -0.319 Vega 0.053 Open interest — OI effective date — Model this put
—	6	62.3%	0.564	$3.15	$4.80	$3.60	$2.40	$2.39	$3.35	-0.436	61.5%	38	85
Call · $117 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.935 UTC Last $3.60 Breakeven $120.60 Implied vol 62.3% Delta 0.564 ≈56% ITM Gamma 0.046 Theta -0.346 Vega 0.054 Open interest — OI effective date — Model this call Put · $117 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.297 UTC Last $2.40 Breakeven $114.60 Implied vol 61.5% Delta -0.436 ≈44% ITM Gamma 0.046 Theta -0.329 Vega 0.054 Open interest 85 OI effective date Sep 10, 2026 Model this put
Underlying $117.52
319	20	57.1%	0.516	$2.80	$3.55	$3.45	$3.37	$2.87	$3.80	-0.483	61.1%	91	87
Call · $118 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.322 UTC Last $3.45 Breakeven $121.45 Implied vol 57.1% Delta 0.516 ≈52% ITM Gamma 0.051 Theta -0.32 Vega 0.055 Open interest 319 OI effective date Sep 10, 2026 Model this call Put · $118 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.861 UTC Last $3.37 Breakeven $114.63 Implied vol 61.1% Delta -0.483 ≈48% ITM Gamma 0.047 Theta -0.33 Vega 0.055 Open interest 87 OI effective date Sep 10, 2026 Model this put
24	5	60.7%	0.47	$2.32	$3.50	$3.30	$3.89	$3.50	$5.10	-0.523	68.9%	80	25
Call · $119 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.861 UTC Last $3.30 Breakeven $122.30 Implied vol 60.7% Delta 0.47 ≈47% ITM Gamma 0.047 Theta -0.339 Vega 0.055 Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $119 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.321 UTC Last $3.89 Breakeven $115.11 Implied vol 68.9% Delta -0.523 ≈52% ITM Gamma 0.042 Theta -0.372 Vega 0.055 Open interest 25 OI effective date Sep 10, 2026 Model this put
249	53	55.7%	0.414	$2.00	$2.44	$2.20	$4.51	$4.10	$5.10	-0.572	63.9%	256	1.1k
Call · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:37.684 UTC Last $2.20 Breakeven $122.20 Implied vol 55.7% Delta 0.414 ≈41% ITM Gamma 0.051 Theta -0.305 Vega 0.054 Open interest 249 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.326 UTC Last $4.51 Breakeven $115.49 Implied vol 63.9% Delta -0.572 ≈57% ITM Gamma 0.045 Theta -0.339 Vega 0.054 Open interest 1.1k OI effective date Sep 10, 2026 Model this put
—	—	69%	0.396	$1.61	$3.50	—	$4.74	$3.75	$5.55	-0.643	52.9%	1	72
Call · $121 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.797 UTC Last — Breakeven — Implied vol 69% Delta 0.396 ≈40% ITM Gamma 0.04 Theta -0.372 Vega 0.053 Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $4.74 Breakeven $116.26 Implied vol 52.9% Delta -0.643 ≈64% ITM Gamma 0.051 Theta -0.264 Vega 0.052 Open interest 72 OI effective date Sep 10, 2026 Model this put
1	1	70.8%	0.362	$1.31	$3.30	$1.55	$3.06	$4.50	$6.55	-0.678	56.7%	146	14
Call · $122 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $1.55 Breakeven $123.55 Implied vol 70.8% Delta 0.362 ≈36% ITM Gamma 0.038 Theta -0.371 Vega 0.052 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $122 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $3.06 Breakeven $118.94 Implied vol 56.7% Delta -0.678 ≈68% ITM Gamma 0.046 Theta -0.272 Vega 0.05 Open interest 14 OI effective date Sep 10, 2026 Model this put
4	52	57.2%	0.282	$1.12	$1.55	$1.26	$6.26	$5.25	$7.50	-0.71	59.5%	1	—
Call · $123 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:44.877 UTC Last $1.26 Breakeven $124.26 Implied vol 57.2% Delta 0.282 ≈28% ITM Gamma 0.043 Theta -0.27 Vega 0.047 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $123 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.880 UTC Last $6.26 Breakeven $116.74 Implied vol 59.5% Delta -0.71 ≈71% ITM Gamma 0.042 Theta -0.272 Vega 0.047 Open interest — OI effective date — Model this put
—	68	57.1%	0.242	$0.89	$1.29	$0.98	$5.82	$6.45	$8.50	-0.721	67.1%	6	2
Call · $124 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:29.294 UTC Last $0.98 Breakeven $124.98 Implied vol 57.1% Delta 0.242 ≈24% ITM Gamma 0.04 Theta -0.249 Vega 0.043 Open interest — OI effective date — Model this call Put · $124 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $5.82 Breakeven $118.18 Implied vol 67.1% Delta -0.721 ≈72% ITM Gamma 0.036 Theta -0.302 Vega 0.046 Open interest 2 OI effective date Sep 10, 2026 Model this put
305	76	55.2%	0.197	$0.71	$0.91	$0.85	$8.18	$7.70	$9.20	-0.738	72%	50	1k
Call · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.896 UTC Last $0.85 Breakeven $125.85 Implied vol 55.2% Delta 0.197 ≈20% ITM Gamma 0.036 Theta -0.214 Vega 0.038 Open interest 305 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.843 UTC Last $8.18 Breakeven $116.82 Implied vol 72% Delta -0.738 ≈74% ITM Gamma 0.033 Theta -0.314 Vega 0.045 Open interest 1k OI effective date Sep 10, 2026 Model this put
10	4	58%	0.178	$0.52	$0.97	$0.80	$8.88	$8.40	$10.35	-0.756	75.4%	5	3
Call · $126 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.297 UTC Last $0.80 Breakeven $126.80 Implied vol 58% Delta 0.178 ≈18% ITM Gamma 0.033 Theta -0.21 Vega 0.036 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $126 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $8.88 Breakeven $117.12 Implied vol 75.4% Delta -0.756 ≈76% ITM Gamma 0.03 Theta -0.316 Vega 0.043 Open interest 3 OI effective date Sep 10, 2026 Model this put
25	38	56.1%	0.141	$0.28	$0.80	$0.55	$9.12	$8.65	$11.25	-0.803	69.8%	1	3
Call · $127 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.736 UTC Last $0.55 Breakeven $127.55 Implied vol 56.1% Delta 0.141 ≈14% ITM Gamma 0.029 Theta -0.175 Vega 0.031 Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $127 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $9.12 Breakeven $117.88 Implied vol 69.8% Delta -0.803 ≈80% ITM Gamma 0.029 Theta -0.257 Vega 0.038 Open interest 3 OI effective date Sep 10, 2026 Model this put
47	2	63.6%	0.147	$0.32	$0.97	$0.81	$9.70	$10.30	$11.45	-0.819	72.3%	7	78
Call · $128 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.848 UTC Last $0.81 Breakeven $128.81 Implied vol 63.6% Delta 0.147 ≈15% ITM Gamma 0.026 Theta -0.204 Vega 0.032 Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $128 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $9.70 Breakeven $118.30 Implied vol 72.3% Delta -0.819 ≈82% ITM Gamma 0.026 Theta -0.251 Vega 0.036 Open interest 78 OI effective date Sep 10, 2026 Model this put
21	3	59.5%	0.108	$0.26	$0.57	$0.41	$11.19	$10.20	$12.85	-0.867	65.9%	2	13
Call · $129 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.300 UTC Last $0.41 Breakeven $129.41 Implied vol 59.5% Delta 0.108 ≈11% ITM Gamma 0.023 Theta -0.154 Vega 0.026 Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $129 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.068 UTC Last $11.19 Breakeven $117.81 Implied vol 65.9% Delta -0.867 ≈87% ITM Gamma 0.024 Theta -0.184 Vega 0.03 Open interest 13 OI effective date Sep 10, 2026 Model this put
1.2k	186	56.5%	0.077	$0.20	$0.33	$0.31	$12.13	$11.45	$13.65	-0.869	70.7%	21	770
Call · $130 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.317 UTC Last $0.31 Breakeven $130.31 Implied vol 56.5% Delta 0.077 ≈8% ITM Gamma 0.019 Theta -0.114 Vega 0.02 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.874 UTC Last $12.13 Breakeven $117.87 Implied vol 70.7% Delta -0.869 ≈87% ITM Gamma 0.022 Theta -0.195 Vega 0.029 Open interest 770 OI effective date Sep 10, 2026 Model this put
31	2	64.7%	0.091	$0.16	$0.57	$0.31	$9.05	$12.35	$15.00	-0.86	78.8%	1	21
Call · $131 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.861 UTC Last $0.31 Breakeven $131.31 Implied vol 64.7% Delta 0.091 ≈9% ITM Gamma 0.018 Theta -0.147 Vega 0.023 Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $131 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:35.292 UTC Last $9.05 Breakeven $121.95 Implied vol 78.8% Delta -0.86 ≈86% ITM Gamma 0.02 Theta -0.23 Vega 0.031 Open interest 21 OI effective date Sep 10, 2026 Model this put
571	3	72.2%	0.101	$0.10	$0.82	$0.28	$9.35	$13.25	$15.90	-0.877	79.2%	1	9
Call · $132 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.815 UTC Last $0.28 Breakeven $132.28 Implied vol 72.2% Delta 0.101 ≈10% ITM Gamma 0.018 Theta -0.177 Vega 0.024 Open interest 571 OI effective date Sep 10, 2026 Model this call Put · $132 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:49.083 UTC Last $9.35 Breakeven $122.65 Implied vol 79.2% Delta -0.877 ≈88% ITM Gamma 0.019 Theta -0.211 Vega 0.028 Open interest 9 OI effective date Sep 10, 2026 Model this put
74	1	70.1%	0.079	$0.09	$0.58	$0.27	$11.10	$13.95	$17.15	-0.884	82%	3	93
Call · $133 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.386 UTC Last $0.27 Breakeven $133.27 Implied vol 70.1% Delta 0.079 ≈8% ITM Gamma 0.015 Theta -0.144 Vega 0.02 Open interest 74 OI effective date Sep 10, 2026 Model this call Put · $133 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.768 UTC Last $11.10 Breakeven $121.90 Implied vol 82% Delta -0.884 ≈88% ITM Gamma 0.017 Theta -0.209 Vega 0.027 Open interest 93 OI effective date Sep 10, 2026 Model this put
22	1	66%	0.055	$0.09	$0.32	$0.25	$14.45	$15.40	$17.50	-0.899	81.7%	2	21
Call · $134 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.316 UTC Last $0.25 Breakeven $134.25 Implied vol 66% Delta 0.055 ≈5% ITM Gamma 0.012 Theta -0.102 Vega 0.015 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $134 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.990 UTC Last $14.45 Breakeven $119.55 Implied vol 81.7% Delta -0.899 ≈90% ITM Gamma 0.016 Theta -0.187 Vega 0.024 Open interest 21 OI effective date Sep 10, 2026 Model this put
766	13	68.3%	0.051	$0.01	$0.38	$0.16	$16.37	$16.60	$19.00	-0.866	98.2%	73	964
Call · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.796 UTC Last $0.16 Breakeven $135.16 Implied vol 68.3% Delta 0.051 ≈5% ITM Gamma 0.011 Theta -0.099 Vega 0.014 Open interest 766 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.977 UTC Last $16.37 Breakeven $118.63 Implied vol 98.2% Delta -0.866 ≈87% ITM Gamma 0.016 Theta -0.28 Vega 0.03 Open interest 964 OI effective date Sep 10, 2026 Model this put
53	3	60.9%	0.026	$0.06	$0.10	$0.06	$6.10	$16.90	$19.85	-0.914	85.3%	14	18
Call · $136 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.062 UTC Last $0.06 Breakeven $136.06 Implied vol 60.9% Delta 0.026 ≈3% ITM Gamma 0.007 Theta -0.051 Vega 0.008 Open interest 53 OI effective date Sep 10, 2026 Model this call Put · $136 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:57.955 UTC Last $6.10 Breakeven $129.90 Implied vol 85.3% Delta -0.914 ≈91% ITM Gamma 0.013 Theta -0.171 Vega 0.022 Open interest 18 OI effective date Sep 10, 2026 Model this put
45	3	—	—	$0.00	$0.10	$0.48	$7.50	$17.45	$21.20	-0.923	86.1%	1	38
Call · $137 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.077 UTC Last $0.48 Breakeven $137.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $137 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.500 UTC Last $7.50 Breakeven $129.50 Implied vol 86.1% Delta -0.923 ≈92% ITM Gamma 0.012 Theta -0.158 Vega 0.02 Open interest 38 OI effective date Sep 10, 2026 Model this put
36	8	61.7%	0.017	$0.02	$0.08	$0.06	$14.75	$18.45	$21.55	-0.978	65%	1	8
Call · $138 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:29.968 UTC Last $0.06 Breakeven $138.06 Implied vol 61.7% Delta 0.017 ≈2% ITM Gamma 0.005 Theta -0.036 Vega 0.006 Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $138 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $14.75 Breakeven $123.25 Implied vol 65% Delta -0.978 ≈98% ITM Gamma 0.006 Theta -0.033 Vega 0.007 Open interest 8 OI effective date Sep 10, 2026 Model this put
22	3	—	—	$0.00	$0.26	$0.11	$6.38	$19.50	$22.65	-0.964	75.9%	5	12
Call · $139 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.983 UTC Last $0.11 Breakeven $139.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $139 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:34.317 UTC Last $6.38 Breakeven $132.62 Implied vol 75.9% Delta -0.964 ≈96% ITM Gamma 0.008 Theta -0.07 Vega 0.011 Open interest 12 OI effective date Sep 10, 2026 Model this put
1.6k	63	66.5%	0.016	$0.03	$0.07	$0.05	$21.77	$21.15	$23.35	-0.938	91.3%	37	1.5k
Call · $140 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.968 UTC Last $0.05 Breakeven $140.05 Implied vol 66.5% Delta 0.016 ≈2% ITM Gamma 0.004 Theta -0.036 Vega 0.005 Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.977 UTC Last $21.77 Breakeven $118.23 Implied vol 91.3% Delta -0.938 ≈94% ITM Gamma 0.01 Theta -0.14 Vega 0.017 Open interest 1.5k OI effective date Sep 10, 2026 Model this put
18	6	—	—	$0.00	$0.23	$0.51	$17.02	$21.45	$24.80	-0.957	85.6%	1	8
Call · $141 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.730 UTC Last $0.51 Breakeven $141.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $141 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.316 UTC Last $17.02 Breakeven $123.98 Implied vol 85.6% Delta -0.957 ≈96% ITM Gamma 0.008 Theta -0.093 Vega 0.013 Open interest 8 OI effective date Sep 10, 2026 Model this put
7	3	—	—	$0.00	$1.38	$0.45	$7.62	$22.45	$26.40	—	—	5	8
Call · $142 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.777 UTC Last $0.45 Breakeven $142.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $142 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:36.875 UTC Last $7.62 Breakeven $134.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
141	9	—	—	$0.00	$2.16	$0.42	$9.34	$23.45	$27.40	-0.923	109.8%	5	17
Call · $143 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.468 UTC Last $0.42 Breakeven $143.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 10, 2026 Model this call Put · $143 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:33.601 UTC Last $9.34 Breakeven $133.66 Implied vol 109.8% Delta -0.923 ≈92% ITM Gamma 0.01 Theta -0.205 Vega 0.02 Open interest 17 OI effective date Sep 10, 2026 Model this put
9	1	—	—	$0.00	$0.47	$0.53	$7.90	$24.45	$27.95	-0.95	99.6%	2	2
Call · $144 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.847 UTC Last $0.53 Breakeven $144.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $144 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $7.90 Breakeven $136.10 Implied vol 99.6% Delta -0.95 ≈95% ITM Gamma 0.008 Theta -0.127 Vega 0.014 Open interest 2 OI effective date Sep 10, 2026 Model this put
799	176	75.7%	0.011	$0.01	$0.07	$0.05	$26.18	$25.45	$28.75	—	—	3	278
Call · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.336 UTC Last $0.05 Breakeven $145.05 Implied vol 75.7% Delta 0.011 ≈1% ITM Gamma 0.003 Theta -0.032 Vega 0.004 Open interest 799 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.976 UTC Last $26.18 Breakeven $118.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 278 OI effective date Sep 10, 2026 Model this put
24	4	—	—	$0.00	$0.62	$0.26	—	$26.50	$30.30	—	—	—	—
Call · $146 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.814 UTC Last $0.26 Breakeven $146.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$2.15	$0.21	—	$27.45	$31.30	—	—	—	—
Call · $147 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.518 UTC Last $0.21 Breakeven $147.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$2.15	$0.30	—	$29.10	$32.40	—	—	—	—
Call · $148 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.356 UTC Last $0.30 Breakeven $148.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	2	—	—	$0.00	$0.80	$1.39	—	$29.45	$32.40	-0.999	63%	—	—
Call · $149 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.604 UTC Last $1.39 Breakeven $150.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.777 UTC Last — Breakeven — Implied vol 63% Delta -0.999 ≈100% ITM Gamma 0 Theta 0.013 Vega 0 Open interest — OI effective date — Model this put
1.1k	14	—	—	$0.00	$0.71	$0.03	$31.17	$30.75	$33.75	—	—	20	1.5k
Call · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.873 UTC Last $0.03 Breakeven $150.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.976 UTC Last $31.17 Breakeven $118.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this put
17	3	—	—	$0.00	$0.38	$0.19	—	$32.95	$35.90	-0.999	72.3%	—	—
Call · $152.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.847 UTC Last $0.19 Breakeven $152.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.777 UTC Last — Breakeven — Implied vol 72.3% Delta -0.999 ≈100% ITM Gamma 0.001 Theta 0.011 Vega 0.001 Open interest — OI effective date — Model this put
253	19	—	—	$0.00	$0.43	$0.12	$36.67	$36.10	$38.75	—	—	1	188
Call · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.798 UTC Last $0.12 Breakeven $155.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.990 UTC Last $36.67 Breakeven $118.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 10, 2026 Model this put
18	1	—	—	$0.00	$0.71	$0.19	—	$37.95	$41.25	—	—	—	—
Call · $157.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.994 UTC Last $0.19 Breakeven $157.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.316 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
639	5	—	—	$0.01	$0.53	$0.01	$41.70	$40.75	$43.75	—	—	1	395
Call · $160 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.604 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 639 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.976 UTC Last $41.70 Breakeven $118.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 395 OI effective date Sep 10, 2026 Model this put
6	4	—	—	$0.00	$0.56	$0.40	—	$42.95	$46.55	—	—	—	—
Call · $162.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.559 UTC Last $0.40 Breakeven $162.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
237	2	—	—	$0.00	$0.45	$0.13	$47.38	$45.90	$49.40	—	—	1	238
Call · $165 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.732 UTC Last $0.13 Breakeven $165.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 237 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.468 UTC Last $47.38 Breakeven $117.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 10, 2026 Model this put
245	2	—	—	$0.00	$0.35	$0.05	$44.01	$50.95	$53.75	—	—	3	1.1k
Call · $170 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.604 UTC Last $0.05 Breakeven $170.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.342 UTC Last $44.01 Breakeven $125.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this put
1.4k	1	—	—	$0.00	$0.17	$0.08	$41.96	$55.35	$58.75	—	—	20	863
Call · $175 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.751 UTC Last $0.08 Breakeven $175.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.871 UTC Last $41.96 Breakeven $133.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 863 OI effective date Sep 10, 2026 Model this put
639	2	—	—	$0.01	$0.24	$0.03	$52.76	$60.50	$63.70	—	—	1	350
Call · $180 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $0.03 Breakeven $180.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 639 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.975 UTC Last $52.76 Breakeven $127.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 10, 2026 Model this put
323	5	—	—	$0.00	$0.25	$0.02	$56.35	$65.35	$68.75	—	—	16	249
Call · $185 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.876 UTC Last $0.02 Breakeven $185.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 323 OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $56.35 Breakeven $128.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 249 OI effective date Sep 10, 2026 Model this put
1.6k	1	—	—	$0.00	$0.01	$0.01	$71.11	$70.40	$73.55	—	—	4	99
Call · $190 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:39:08.436 UTC Last $0.01 Breakeven $190.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $190 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.323 UTC Last $71.11 Breakeven $118.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 10, 2026 Model this put
188	285	—	—	$0.00	$2.13	$0.10	$76.05	$75.45	$78.75	—	—	1	6
Call · $195 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:37.986 UTC Last $0.10 Breakeven $195.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 10, 2026 Model this call Put · $195 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.822 UTC Last $76.05 Breakeven $118.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
3.1k	28	—	—	$0.00	$0.04	$0.05	$66.45	$80.50	$83.65	—	—	1	6
Call · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 15:53:24.484 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 10, 2026 Model this call Put · $200 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $66.45 Breakeven $133.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
566	68	—	—	$0.00	$2.13	$0.10	$76.43	$90.45	$93.80	—	—	1	17
Call · $210 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:52.103 UTC Last $0.10 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 566 OI effective date Sep 10, 2026 Model this call Put · $210 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:36.317 UTC Last $76.43 Breakeven $133.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this put
528	10	—	—	$0.00	$0.01	$0.06	$101.92	$101.05	$103.80	—	—	1	—
Call · $220 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 14:30:03.236 UTC Last $0.06 Breakeven $220.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 528 OI effective date Sep 10, 2026 Model this call Put · $220 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:54.529 UTC Last $101.92 Breakeven $118.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
172	1	—	—	$0.00	$0.05	$0.02	$96.65	$110.45	$113.75	—	—	5	—
Call · $230 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 13:30:00.899 UTC Last $0.02 Breakeven $230.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 172 OI effective date Sep 10, 2026 Model this call Put · $230 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $96.65 Breakeven $133.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	1	—	—	$0.00	$0.02	$0.02	$101.45	$120.45	$123.80	—	—	2	—
Call · $240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 17:28:44.776 UTC Last $0.02 Breakeven $240.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $240 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $101.45 Breakeven $138.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
262	1	—	—	$0.00	$2.13	$0.10	—	$130.45	$133.90	—	—	—	—
Call · $250 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:34.778 UTC Last $0.10 Breakeven $250.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 262 OI effective date Sep 10, 2026 Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
331	79	—	—	$0.00	$0.02	$0.13	—	$140.45	$144.30	—	—	—	—
Call · $260 Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 13:42:31.911 UTC Last $0.13 Breakeven $260.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 331 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
685	796	—	—	$0.00	$2.13	$0.06	$97.80	$150.95	$154.40	—	—	4	—
Call · $270 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:37.452 UTC Last $0.06 Breakeven $270.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 685 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-11 19:59:59.468 UTC Last $97.80 Breakeven $172.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.5k	520	—	—	$0.00	$0.01	$0.02	—	$160.45	$163.45	—	—	—	—
Call · $280 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 13:31:51.758 UTC Last $0.02 Breakeven $280.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
158	17	—	—	$0.00	$0.13	$0.01	—	$170.45	$173.40	—	—	—	—
Call · $290 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.402 UTC Last $0.01 Breakeven $290.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.316 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12.8k	1	—	—	$0.00	$0.02	$0.03	$103.20	$181.10	$183.75	—	—	1	—
Call · $300 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:49:49.905 UTC Last $0.03 Breakeven $300.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.8k OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-11 19:59:34.777 UTC Last $103.20 Breakeven $196.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
62	1	—	—	$0.00	$0.05	$0.05	$111.00	$190.45	$194.30	—	—	1	—
Call · $310 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 13:33:42.113 UTC Last $0.05 Breakeven $310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-11 19:59:59.320 UTC Last $111.00 Breakeven $199.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
144	3	—	—	$0.00	$0.04	$0.05	—	$200.85	$204.35	—	—	—	—
Call · $320 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 14:08:08.451 UTC Last $0.05 Breakeven $320.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $30 In the money

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-11 19:59:59.324 UTC
Last: $134.37
Breakeven: $164.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $30

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-11 19:59:33.357 UTC
Last: $0.28
Breakeven: $29.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 10, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.991 UTC
Last: $88.25
Breakeven: $123.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $35

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 19:59:44.155 UTC
Last: $0.02
Breakeven: $34.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 10, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.310 UTC
Last: $83.40
Breakeven: $123.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:40.928 UTC
Last: $0.01
Breakeven: $39.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 328
OI effective date: Sep 10, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.307 UTC
Last: $78.40
Breakeven: $123.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:37.018 UTC
Last: $0.01
Breakeven: $44.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 225
OI effective date: Sep 10, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.991 UTC
Last: $73.25
Breakeven: $123.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:40.142 UTC
Last: $0.02
Breakeven: $49.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 10, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.852 UTC
Last: $68.40
Breakeven: $123.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 13:30:08.659 UTC
Last: $0.04
Breakeven: $54.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 10, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.948 UTC
Last: $63.40
Breakeven: $123.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $60

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 17:39:29.517 UTC
Last: $0.03
Breakeven: $59.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 293
OI effective date: Sep 10, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.335 UTC
Last: $58.20
Breakeven: $123.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 13:32:54.867 UTC
Last: $0.01
Breakeven: $64.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 10, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.447 UTC
Last: $53.00
Breakeven: $123.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 13:30:03.147 UTC
Last: $0.02
Breakeven: $69.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 566
OI effective date: Sep 10, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.421 UTC
Last: $48.60
Breakeven: $123.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $75

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-11 19:59:29.066 UTC
Last: $0.26
Breakeven: $74.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 636
OI effective date: Sep 10, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $43.40
Breakeven: $123.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:15:04.299 UTC
Last: $0.18
Breakeven: $79.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.4k
OI effective date: Sep 10, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $38.50
Breakeven: $123.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $85

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-11 19:14:48.406 UTC
Last: $0.08
Breakeven: $84.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 608
OI effective date: Sep 10, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.983 UTC
Last: $33.60
Breakeven: $123.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 10, 2026

Model this call

Put · $90

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:17:26.775 UTC
Last: $0.01
Breakeven: $89.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 480
OI effective date: Sep 10, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $28.75
Breakeven: $123.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $95

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:49:55.004 UTC
Last: $0.05
Breakeven: $94.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 527
OI effective date: Sep 10, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.539 UTC
Last: $17.70
Breakeven: $117.70
Implied vol: 70.5%
Delta: 0.98 ≈98% ITM
Gamma: 0.005
Theta: -0.057
Vega: 0.007
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $100

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:49.072 UTC
Last: $0.07
Breakeven: $99.93
Implied vol: 64.5%
Delta: -0.013 ≈1% ITM
Gamma: 0.004
Theta: -0.029
Vega: 0.005
Open interest: 823
OI effective date: Sep 10, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.823 UTC
Last: $13.00
Breakeven: $118.00
Implied vol: 70.5%
Delta: 0.928 ≈93% ITM
Gamma: 0.014
Theta: -0.143
Vega: 0.019
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $105

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.377 UTC
Last: $0.19
Breakeven: $104.81
Implied vol: 63%
Delta: -0.052 ≈5% ITM
Gamma: 0.012
Theta: -0.092
Vega: 0.015
Open interest: 449
OI effective date: Sep 10, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.796 UTC
Last: $8.35
Breakeven: $118.35
Implied vol: 54.6%
Delta: 0.873 ≈87% ITM
Gamma: 0.028
Theta: -0.167
Vega: 0.029
Open interest: 133
OI effective date: Sep 10, 2026

Model this call

Put · $110

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.091 UTC
Last: $0.61
Breakeven: $109.39
Implied vol: 58%
Delta: -0.141 ≈14% ITM
Gamma: 0.028
Theta: -0.178
Vega: 0.031
Open interest: 898
OI effective date: Sep 10, 2026

Model this put

Call · $111 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.691 UTC
Last: —
Breakeven: —
Implied vol: 67.3%
Delta: 0.794 ≈79% ITM
Gamma: 0.031
Theta: -0.274
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $111

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.322 UTC
Last: $0.92
Breakeven: $110.08
Implied vol: 65.4%
Delta: -0.199 ≈20% ITM
Gamma: 0.031
Theta: -0.25
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $112 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.816 UTC
Last: $8.50
Breakeven: $120.50
Implied vol: 69.2%
Delta: 0.755 ≈76% ITM
Gamma: 0.033
Theta: -0.308
Vega: 0.043
Open interest: —
OI effective date: —

Model this call

Put · $112

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.602 UTC
Last: $0.98
Breakeven: $111.02
Implied vol: 81.3%
Delta: -0.274 ≈27% ITM
Gamma: 0.03
Theta: -0.37
Vega: 0.046
Open interest: 9
OI effective date: Sep 10, 2026

Model this put

Call · $113 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.297 UTC
Last: —
Breakeven: —
Implied vol: 60.6%
Delta: 0.743 ≈74% ITM
Gamma: 0.039
Theta: -0.278
Vega: 0.045
Open interest: —
OI effective date: —

Model this call

Put · $113

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.666 UTC
Last: $1.37
Breakeven: $111.63
Implied vol: 69.8%
Delta: -0.282 ≈28% ITM
Gamma: 0.035
Theta: -0.322
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $114 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.798 UTC
Last: $6.05
Breakeven: $120.05
Implied vol: 59%
Delta: 0.706 ≈71% ITM
Gamma: 0.042
Theta: -0.289
Vega: 0.048
Open interest: —
OI effective date: —

Model this call

Put · $114

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.822 UTC
Last: $1.39
Breakeven: $112.61
Implied vol: 57.7%
Delta: -0.291 ≈29% ITM
Gamma: 0.043
Theta: -0.269
Vega: 0.047
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.905 UTC
Last: $4.80
Breakeven: $119.80
Implied vol: 60.6%
Delta: 0.658 ≈66% ITM
Gamma: 0.044
Theta: -0.315
Vega: 0.051
Open interest: 193
OI effective date: Sep 10, 2026

Model this call

Put · $115

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.316 UTC
Last: $1.96
Breakeven: $113.04
Implied vol: 62.5%
Delta: -0.346 ≈35% ITM
Gamma: 0.043
Theta: -0.314
Vega: 0.051
Open interest: 1.9k
OI effective date: Sep 10, 2026

Model this put

Call · $116 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.318 UTC
Last: $4.27
Breakeven: $120.27
Implied vol: 62.2%
Delta: 0.61 ≈61% ITM
Gamma: 0.045
Theta: -0.337
Vega: 0.053
Open interest: —
OI effective date: —

Model this call

Put · $116

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $2.28
Breakeven: $113.72
Implied vol: 61.3%
Delta: -0.389 ≈39% ITM
Gamma: 0.045
Theta: -0.319
Vega: 0.053
Open interest: —
OI effective date: —

Model this put

Call · $117 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.935 UTC
Last: $3.60
Breakeven: $120.60
Implied vol: 62.3%
Delta: 0.564 ≈56% ITM
Gamma: 0.046
Theta: -0.346
Vega: 0.054
Open interest: —
OI effective date: —

Model this call

Put · $117

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.297 UTC
Last: $2.40
Breakeven: $114.60
Implied vol: 61.5%
Delta: -0.436 ≈44% ITM
Gamma: 0.046
Theta: -0.329
Vega: 0.054
Open interest: 85
OI effective date: Sep 10, 2026

Model this put

Call · $118

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.322 UTC
Last: $3.45
Breakeven: $121.45
Implied vol: 57.1%
Delta: 0.516 ≈52% ITM
Gamma: 0.051
Theta: -0.32
Vega: 0.055
Open interest: 319
OI effective date: Sep 10, 2026

Model this call

Put · $118 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.861 UTC
Last: $3.37
Breakeven: $114.63
Implied vol: 61.1%
Delta: -0.483 ≈48% ITM
Gamma: 0.047
Theta: -0.33
Vega: 0.055
Open interest: 87
OI effective date: Sep 10, 2026

Model this put

Call · $119

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.861 UTC
Last: $3.30
Breakeven: $122.30
Implied vol: 60.7%
Delta: 0.47 ≈47% ITM
Gamma: 0.047
Theta: -0.339
Vega: 0.055
Open interest: 24
OI effective date: Sep 10, 2026

Model this call

Put · $119 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.321 UTC
Last: $3.89
Breakeven: $115.11
Implied vol: 68.9%
Delta: -0.523 ≈52% ITM
Gamma: 0.042
Theta: -0.372
Vega: 0.055
Open interest: 25
OI effective date: Sep 10, 2026

Model this put

Call · $120

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:37.684 UTC
Last: $2.20
Breakeven: $122.20
Implied vol: 55.7%
Delta: 0.414 ≈41% ITM
Gamma: 0.051
Theta: -0.305
Vega: 0.054
Open interest: 249
OI effective date: Sep 10, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:55.326 UTC
Last: $4.51
Breakeven: $115.49
Implied vol: 63.9%
Delta: -0.572 ≈57% ITM
Gamma: 0.045
Theta: -0.339
Vega: 0.054
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this put

Call · $121

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: —
Breakeven: —
Implied vol: 69%
Delta: 0.396 ≈40% ITM
Gamma: 0.04
Theta: -0.372
Vega: 0.053
Open interest: —
OI effective date: —

Model this call

Put · $121 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.985 UTC
Last: $4.74
Breakeven: $116.26
Implied vol: 52.9%
Delta: -0.643 ≈64% ITM
Gamma: 0.051
Theta: -0.264
Vega: 0.052
Open interest: 72
OI effective date: Sep 10, 2026

Model this put

Call · $122

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $1.55
Breakeven: $123.55
Implied vol: 70.8%
Delta: 0.362 ≈36% ITM
Gamma: 0.038
Theta: -0.371
Vega: 0.052
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $122 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $3.06
Breakeven: $118.94
Implied vol: 56.7%
Delta: -0.678 ≈68% ITM
Gamma: 0.046
Theta: -0.272
Vega: 0.05
Open interest: 14
OI effective date: Sep 10, 2026

Model this put

Call · $123

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:44.877 UTC
Last: $1.26
Breakeven: $124.26
Implied vol: 57.2%
Delta: 0.282 ≈28% ITM
Gamma: 0.043
Theta: -0.27
Vega: 0.047
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $123 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.880 UTC
Last: $6.26
Breakeven: $116.74
Implied vol: 59.5%
Delta: -0.71 ≈71% ITM
Gamma: 0.042
Theta: -0.272
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $124

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:29.294 UTC
Last: $0.98
Breakeven: $124.98
Implied vol: 57.1%
Delta: 0.242 ≈24% ITM
Gamma: 0.04
Theta: -0.249
Vega: 0.043
Open interest: —
OI effective date: —

Model this call

Put · $124 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $5.82
Breakeven: $118.18
Implied vol: 67.1%
Delta: -0.721 ≈72% ITM
Gamma: 0.036
Theta: -0.302
Vega: 0.046
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $125

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.896 UTC
Last: $0.85
Breakeven: $125.85
Implied vol: 55.2%
Delta: 0.197 ≈20% ITM
Gamma: 0.036
Theta: -0.214
Vega: 0.038
Open interest: 305
OI effective date: Sep 10, 2026

Model this call

Put · $125 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.843 UTC
Last: $8.18
Breakeven: $116.82
Implied vol: 72%
Delta: -0.738 ≈74% ITM
Gamma: 0.033
Theta: -0.314
Vega: 0.045
Open interest: 1k
OI effective date: Sep 10, 2026

Model this put

Call · $126

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.297 UTC
Last: $0.80
Breakeven: $126.80
Implied vol: 58%
Delta: 0.178 ≈18% ITM
Gamma: 0.033
Theta: -0.21
Vega: 0.036
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $126 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $8.88
Breakeven: $117.12
Implied vol: 75.4%
Delta: -0.756 ≈76% ITM
Gamma: 0.03
Theta: -0.316
Vega: 0.043
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $127

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.736 UTC
Last: $0.55
Breakeven: $127.55
Implied vol: 56.1%
Delta: 0.141 ≈14% ITM
Gamma: 0.029
Theta: -0.175
Vega: 0.031
Open interest: 25
OI effective date: Sep 10, 2026

Model this call

Put · $127 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $9.12
Breakeven: $117.88
Implied vol: 69.8%
Delta: -0.803 ≈80% ITM
Gamma: 0.029
Theta: -0.257
Vega: 0.038
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $128

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.848 UTC
Last: $0.81
Breakeven: $128.81
Implied vol: 63.6%
Delta: 0.147 ≈15% ITM
Gamma: 0.026
Theta: -0.204
Vega: 0.032
Open interest: 47
OI effective date: Sep 10, 2026

Model this call

Put · $128 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $9.70
Breakeven: $118.30
Implied vol: 72.3%
Delta: -0.819 ≈82% ITM
Gamma: 0.026
Theta: -0.251
Vega: 0.036
Open interest: 78
OI effective date: Sep 10, 2026

Model this put

Call · $129

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.300 UTC
Last: $0.41
Breakeven: $129.41
Implied vol: 59.5%
Delta: 0.108 ≈11% ITM
Gamma: 0.023
Theta: -0.154
Vega: 0.026
Open interest: 21
OI effective date: Sep 10, 2026

Model this call

Put · $129 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:54.068 UTC
Last: $11.19
Breakeven: $117.81
Implied vol: 65.9%
Delta: -0.867 ≈87% ITM
Gamma: 0.024
Theta: -0.184
Vega: 0.03
Open interest: 13
OI effective date: Sep 10, 2026

Model this put

Call · $130

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.317 UTC
Last: $0.31
Breakeven: $130.31
Implied vol: 56.5%
Delta: 0.077 ≈8% ITM
Gamma: 0.019
Theta: -0.114
Vega: 0.02
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this call

Put · $130 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.874 UTC
Last: $12.13
Breakeven: $117.87
Implied vol: 70.7%
Delta: -0.869 ≈87% ITM
Gamma: 0.022
Theta: -0.195
Vega: 0.029
Open interest: 770
OI effective date: Sep 10, 2026

Model this put

Call · $131

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.861 UTC
Last: $0.31
Breakeven: $131.31
Implied vol: 64.7%
Delta: 0.091 ≈9% ITM
Gamma: 0.018
Theta: -0.147
Vega: 0.023
Open interest: 31
OI effective date: Sep 10, 2026

Model this call

Put · $131 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:35.292 UTC
Last: $9.05
Breakeven: $121.95
Implied vol: 78.8%
Delta: -0.86 ≈86% ITM
Gamma: 0.02
Theta: -0.23
Vega: 0.031
Open interest: 21
OI effective date: Sep 10, 2026

Model this put

Call · $132

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.815 UTC
Last: $0.28
Breakeven: $132.28
Implied vol: 72.2%
Delta: 0.101 ≈10% ITM
Gamma: 0.018
Theta: -0.177
Vega: 0.024
Open interest: 571
OI effective date: Sep 10, 2026

Model this call

Put · $132 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:49.083 UTC
Last: $9.35
Breakeven: $122.65
Implied vol: 79.2%
Delta: -0.877 ≈88% ITM
Gamma: 0.019
Theta: -0.211
Vega: 0.028
Open interest: 9
OI effective date: Sep 10, 2026

Model this put

Call · $133

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:56.386 UTC
Last: $0.27
Breakeven: $133.27
Implied vol: 70.1%
Delta: 0.079 ≈8% ITM
Gamma: 0.015
Theta: -0.144
Vega: 0.02
Open interest: 74
OI effective date: Sep 10, 2026

Model this call

Put · $133 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.768 UTC
Last: $11.10
Breakeven: $121.90
Implied vol: 82%
Delta: -0.884 ≈88% ITM
Gamma: 0.017
Theta: -0.209
Vega: 0.027
Open interest: 93
OI effective date: Sep 10, 2026

Model this put

Call · $134

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.316 UTC
Last: $0.25
Breakeven: $134.25
Implied vol: 66%
Delta: 0.055 ≈5% ITM
Gamma: 0.012
Theta: -0.102
Vega: 0.015
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $134 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.990 UTC
Last: $14.45
Breakeven: $119.55
Implied vol: 81.7%
Delta: -0.899 ≈90% ITM
Gamma: 0.016
Theta: -0.187
Vega: 0.024
Open interest: 21
OI effective date: Sep 10, 2026

Model this put

Call · $135

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.796 UTC
Last: $0.16
Breakeven: $135.16
Implied vol: 68.3%
Delta: 0.051 ≈5% ITM
Gamma: 0.011
Theta: -0.099
Vega: 0.014
Open interest: 766
OI effective date: Sep 10, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.977 UTC
Last: $16.37
Breakeven: $118.63
Implied vol: 98.2%
Delta: -0.866 ≈87% ITM
Gamma: 0.016
Theta: -0.28
Vega: 0.03
Open interest: 964
OI effective date: Sep 10, 2026

Model this put

Call · $136

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.062 UTC
Last: $0.06
Breakeven: $136.06
Implied vol: 60.9%
Delta: 0.026 ≈3% ITM
Gamma: 0.007
Theta: -0.051
Vega: 0.008
Open interest: 53
OI effective date: Sep 10, 2026

Model this call

Put · $136 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:57.955 UTC
Last: $6.10
Breakeven: $129.90
Implied vol: 85.3%
Delta: -0.914 ≈91% ITM
Gamma: 0.013
Theta: -0.171
Vega: 0.022
Open interest: 18
OI effective date: Sep 10, 2026

Model this put

Call · $137

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:57.077 UTC
Last: $0.48
Breakeven: $137.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 10, 2026

Model this call

Put · $137 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.500 UTC
Last: $7.50
Breakeven: $129.50
Implied vol: 86.1%
Delta: -0.923 ≈92% ITM
Gamma: 0.012
Theta: -0.158
Vega: 0.02
Open interest: 38
OI effective date: Sep 10, 2026

Model this put

Call · $138

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:29.968 UTC
Last: $0.06
Breakeven: $138.06
Implied vol: 61.7%
Delta: 0.017 ≈2% ITM
Gamma: 0.005
Theta: -0.036
Vega: 0.006
Open interest: 36
OI effective date: Sep 10, 2026

Model this call

Put · $138 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $14.75
Breakeven: $123.25
Implied vol: 65%
Delta: -0.978 ≈98% ITM
Gamma: 0.006
Theta: -0.033
Vega: 0.007
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $139

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.983 UTC
Last: $0.11
Breakeven: $139.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $139 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:34.317 UTC
Last: $6.38
Breakeven: $132.62
Implied vol: 75.9%
Delta: -0.964 ≈96% ITM
Gamma: 0.008
Theta: -0.07
Vega: 0.011
Open interest: 12
OI effective date: Sep 10, 2026

Model this put

Call · $140

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.968 UTC
Last: $0.05
Breakeven: $140.05
Implied vol: 66.5%
Delta: 0.016 ≈2% ITM
Gamma: 0.004
Theta: -0.036
Vega: 0.005
Open interest: 1.6k
OI effective date: Sep 10, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.977 UTC
Last: $21.77
Breakeven: $118.23
Implied vol: 91.3%
Delta: -0.938 ≈94% ITM
Gamma: 0.01
Theta: -0.14
Vega: 0.017
Open interest: 1.5k
OI effective date: Sep 10, 2026

Model this put

Call · $141

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.730 UTC
Last: $0.51
Breakeven: $141.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 10, 2026

Model this call

Put · $141 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:34.316 UTC
Last: $17.02
Breakeven: $123.98
Implied vol: 85.6%
Delta: -0.957 ≈96% ITM
Gamma: 0.008
Theta: -0.093
Vega: 0.013
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $142

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.777 UTC
Last: $0.45
Breakeven: $142.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $142 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:36.875 UTC
Last: $7.62
Breakeven: $134.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $143

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.468 UTC
Last: $0.42
Breakeven: $143.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 141
OI effective date: Sep 10, 2026

Model this call

Put · $143 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:33.601 UTC
Last: $9.34
Breakeven: $133.66
Implied vol: 109.8%
Delta: -0.923 ≈92% ITM
Gamma: 0.01
Theta: -0.205
Vega: 0.02
Open interest: 17
OI effective date: Sep 10, 2026

Model this put

Call · $144

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.847 UTC
Last: $0.53
Breakeven: $144.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $144 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $7.90
Breakeven: $136.10
Implied vol: 99.6%
Delta: -0.95 ≈95% ITM
Gamma: 0.008
Theta: -0.127
Vega: 0.014
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $145

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:55.336 UTC
Last: $0.05
Breakeven: $145.05
Implied vol: 75.7%
Delta: 0.011 ≈1% ITM
Gamma: 0.003
Theta: -0.032
Vega: 0.004
Open interest: 799
OI effective date: Sep 10, 2026

Model this call

Put · $145 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.976 UTC
Last: $26.18
Breakeven: $118.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 278
OI effective date: Sep 10, 2026

Model this put

Call · $146

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.814 UTC
Last: $0.26
Breakeven: $146.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 10, 2026

Model this call

Put · $146 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $147

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.518 UTC
Last: $0.21
Breakeven: $147.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 10, 2026

Model this call

Put · $147 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.560 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $148

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.356 UTC
Last: $0.30
Breakeven: $148.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $148 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.468 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $149

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.604 UTC
Last: $1.39
Breakeven: $150.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 10, 2026

Model this call

Put · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: —
Breakeven: —
Implied vol: 63%
Delta: -0.999 ≈100% ITM
Gamma: 0
Theta: 0.013
Vega: 0
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.873 UTC
Last: $0.03
Breakeven: $150.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this call

Put · $150 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.976 UTC
Last: $31.17
Breakeven: $118.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 10, 2026

Model this put

Call · $152.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.847 UTC
Last: $0.19
Breakeven: $152.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: —
Breakeven: —
Implied vol: 72.3%
Delta: -0.999 ≈100% ITM
Gamma: 0.001
Theta: 0.011
Vega: 0.001
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.798 UTC
Last: $0.12
Breakeven: $155.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 253
OI effective date: Sep 10, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.990 UTC
Last: $36.67
Breakeven: $118.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188
OI effective date: Sep 10, 2026

Model this put

Call · $157.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.994 UTC
Last: $0.19
Breakeven: $157.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 10, 2026

Model this call

Put · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.316 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.604 UTC
Last: $0.01
Breakeven: $160.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 639
OI effective date: Sep 10, 2026

Model this call

Put · $160 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.976 UTC
Last: $41.70
Breakeven: $118.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 395
OI effective date: Sep 10, 2026

Model this put

Call · $162.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.559 UTC
Last: $0.40
Breakeven: $162.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.732 UTC
Last: $0.13
Breakeven: $165.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 237
OI effective date: Sep 10, 2026

Model this call

Put · $165 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.468 UTC
Last: $47.38
Breakeven: $117.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 238
OI effective date: Sep 10, 2026

Model this put

Call · $170

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.604 UTC
Last: $0.05
Breakeven: $170.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 245
OI effective date: Sep 10, 2026

Model this call

Put · $170 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.342 UTC
Last: $44.01
Breakeven: $125.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this put

Call · $175

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.751 UTC
Last: $0.08
Breakeven: $175.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 10, 2026

Model this call

Put · $175 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.871 UTC
Last: $41.96
Breakeven: $133.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 863
OI effective date: Sep 10, 2026

Model this put

Call · $180

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $0.03
Breakeven: $180.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 639
OI effective date: Sep 10, 2026

Model this call

Put · $180 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.975 UTC
Last: $52.76
Breakeven: $127.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 350
OI effective date: Sep 10, 2026

Model this put

Call · $185

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.876 UTC
Last: $0.02
Breakeven: $185.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 323
OI effective date: Sep 10, 2026

Model this call

Put · $185 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $56.35
Breakeven: $128.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 249
OI effective date: Sep 10, 2026

Model this put

Call · $190

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 13:39:08.436 UTC
Last: $0.01
Breakeven: $190.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 10, 2026

Model this call

Put · $190 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.323 UTC
Last: $71.11
Breakeven: $118.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 10, 2026

Model this put

Call · $195

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:37.986 UTC
Last: $0.10
Breakeven: $195.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188
OI effective date: Sep 10, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.822 UTC
Last: $76.05
Breakeven: $118.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $200

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 15:53:24.484 UTC
Last: $0.05
Breakeven: $200.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.1k
OI effective date: Sep 10, 2026

Model this call

Put · $200 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $66.45
Breakeven: $133.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $210

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:52.103 UTC
Last: $0.10
Breakeven: $210.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 566
OI effective date: Sep 10, 2026

Model this call

Put · $210 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:36.317 UTC
Last: $76.43
Breakeven: $133.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this put

Call · $220

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 14:30:03.236 UTC
Last: $0.06
Breakeven: $220.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 528
OI effective date: Sep 10, 2026

Model this call

Put · $220 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-11 19:59:54.529 UTC
Last: $101.92
Breakeven: $118.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 13:30:00.899 UTC
Last: $0.02
Breakeven: $230.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 172
OI effective date: Sep 10, 2026

Model this call

Put · $230 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $96.65
Breakeven: $133.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 17:28:44.776 UTC
Last: $0.02
Breakeven: $240.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this call

Put · $240 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $101.45
Breakeven: $138.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-11 19:59:34.778 UTC
Last: $0.10
Breakeven: $250.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 262
OI effective date: Sep 10, 2026

Model this call

Put · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-11 13:42:31.911 UTC
Last: $0.13
Breakeven: $260.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 331
OI effective date: Sep 10, 2026

Model this call

Put · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.327 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:37.452 UTC
Last: $0.06
Breakeven: $270.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 685
OI effective date: Sep 10, 2026

Model this call

Put · $270 In the money

Daily-bar session: Apr 1, 2026
Quote as of: 2026-09-11 19:59:59.468 UTC
Last: $97.80
Breakeven: $172.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 13:31:51.758 UTC
Last: $0.02
Breakeven: $280.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.5k
OI effective date: Sep 10, 2026

Model this call

Put · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.402 UTC
Last: $0.01
Breakeven: $290.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158
OI effective date: Sep 10, 2026

Model this call

Put · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.316 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 13:49:49.905 UTC
Last: $0.03
Breakeven: $300.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12.8k
OI effective date: Sep 10, 2026

Model this call

Put · $300 In the money

Daily-bar session: May 8, 2026
Quote as of: 2026-09-11 19:59:34.777 UTC
Last: $103.20
Breakeven: $196.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 13:33:42.113 UTC
Last: $0.05
Breakeven: $310.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 10, 2026

Model this call

Put · $310 In the money

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-11 19:59:59.320 UTC
Last: $111.00
Breakeven: $199.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 14:08:08.451 UTC
Last: $0.05
Breakeven: $320.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 144
OI effective date: Sep 10, 2026

Model this call

Put · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.320 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

ALB · Albemarle Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain