AMAT Stock — Applied Materials Inc: Options Chain

Calls		Puts
—	—	—	—	$224.15	$233.80	—	$0.01	$0.00	$0.01	—	—	51	57
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:26:15.929 UTC Last $0.01 Breakeven $239.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$219.05	$228.75	—	$0.09	$0.00	$0.01	—	—	2	3
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:00:09.404 UTC Last $0.09 Breakeven $244.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$214.05	$224.00	—	$0.09	$0.00	$0.01	—	—	6	566
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:30:09.079 UTC Last $0.09 Breakeven $249.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 566 OI effective date Sep 8, 2026 Model this put
12	12	—	—	$209.20	$218.75	$241.40	$0.09	$0.00	$0.01	—	—	4	81
Call · $255 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.972 UTC Last $241.40 Breakeven $496.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $255 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:37:18.372 UTC Last $0.09 Breakeven $254.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$204.05	$213.80	—	$0.09	$0.00	$0.01	—	—	2	112
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:00:21.064 UTC Last $0.09 Breakeven $259.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 8, 2026 Model this put
12	2	—	—	$199.05	$209.00	$203.26	$0.09	$0.00	$0.01	—	—	1	30
Call · $265 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.923 UTC Last $203.26 Breakeven $468.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:50.751 UTC Last $0.09 Breakeven $264.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$194.05	$204.00	$198.26	$0.01	$0.00	$0.01	—	—	6	89
Call · $270 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.896 UTC Last $198.26 Breakeven $468.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:01:15.179 UTC Last $0.01 Breakeven $269.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$189.05	$199.00	—	$0.09	$0.00	$0.01	—	—	1	147
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 15:37:44.663 UTC Last $0.09 Breakeven $274.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 8, 2026 Model this put
3	3	—	—	$184.15	$193.75	$216.65	$0.01	$0.00	$0.01	—	—	44	59
Call · $280 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $216.65 Breakeven $496.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 15:38:46.351 UTC Last $0.01 Breakeven $279.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$179.05	$188.80	—	$0.09	$0.00	$0.08	—	—	1	103
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:38:16.630 UTC Last $0.09 Breakeven $284.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$174.05	$183.90	$185.27	$0.09	$0.00	$0.08	—	—	2	53
Call · $290 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.911 UTC Last $185.27 Breakeven $475.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.155 UTC Last $0.09 Breakeven $289.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$169.05	$178.85	—	$0.09	$0.00	$0.89	—	—	2	73
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.687 UTC Last $0.09 Breakeven $294.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 8, 2026 Model this put
23	20	—	—	$164.05	$174.00	$171.08	$0.14	$0.00	$0.05	—	—	6	33
Call · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.630 UTC Last $171.08 Breakeven $471.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 8, 2026 Model this call Put · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:15.653 UTC Last $0.14 Breakeven $299.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$159.10	$168.80	$133.39	$0.09	$0.00	$0.09	—	—	1	82
Call · $305 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.990 UTC Last $133.39 Breakeven $438.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $305 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.150 UTC Last $0.09 Breakeven $304.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$154.05	$164.00	$250.15	$0.01	$0.00	$0.09	—	—	27	49
Call · $310 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:59.876 UTC Last $250.15 Breakeven $560.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.583 UTC Last $0.01 Breakeven $309.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$149.15	$158.75	—	$0.12	$0.00	$0.10	—	—	28	126
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.12 Breakeven $314.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$144.00	$154.00	$183.91	$0.17	$0.00	$1.89	—	—	3	52
Call · $320 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.875 UTC Last $183.91 Breakeven $503.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $320 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.17 Breakeven $319.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$139.15	$148.85	—	$0.09	$0.00	$0.09	—	—	4	51
Call · $325 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.322 UTC Last $0.09 Breakeven $324.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$134.00	$143.95	—	$0.01	$0.00	$0.45	—	—	15	188
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:37:30.373 UTC Last $0.01 Breakeven $329.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$129.00	$138.80	—	$0.01	$0.00	$1.14	—	—	7	40
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.432 UTC Last $0.01 Breakeven $334.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$124.25	$133.80	—	$0.04	$0.00	$4.30	—	—	32	22
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.628 UTC Last $0.04 Breakeven $339.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$119.10	$128.85	$135.76	$0.01	$0.00	$4.30	—	—	6	35
Call · $345 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.784 UTC Last $135.76 Breakeven $480.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $345 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.592 UTC Last $0.01 Breakeven $344.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this put
22	2	—	—	$114.00	$123.90	$105.72	$0.01	$0.00	$4.30	—	—	42	128
Call · $350 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.932 UTC Last $105.72 Breakeven $455.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $350 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.548 UTC Last $0.01 Breakeven $349.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$109.00	$117.55	—	$0.01	$0.00	$1.02	—	—	371	341
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.438 UTC Last $0.01 Breakeven $354.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 341 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$104.00	$112.95	—	$0.05	$0.00	$0.65	—	—	30	80
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.224 UTC Last $0.05 Breakeven $359.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$99.00	$107.45	—	$0.03	$0.00	$4.30	—	—	17	19
Call · $365 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.402 UTC Last $0.03 Breakeven $364.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$94.00	$102.80	$86.34	$0.02	$0.00	$0.04	—	—	30	223
Call · $370 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $86.34 Breakeven $456.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:57.995 UTC Last $0.02 Breakeven $369.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$90.15	$98.15	—	$0.01	$0.00	$0.13	—	—	33	62
Call · $375 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.017 UTC Last $0.01 Breakeven $374.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this put
3	3	—	—	$84.00	$92.85	$75.00	$0.03	$0.00	$0.05	—	—	30	183
Call · $380 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $75.00 Breakeven $455.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:59:55.349 UTC Last $0.03 Breakeven $379.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$79.00	$87.35	—	$0.05	$0.00	$0.14	—	—	49	141
Call · $385 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.05 Breakeven $384.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$77.00	$85.25	—	$0.06	$0.00	$0.50	—	—	8	51
Call · $387.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.853 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $387.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.06 Breakeven $387.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$74.85	$82.55	$74.82	$0.02	$0.01	$0.08	—	—	9	99
Call · $390 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.953 UTC Last $74.82 Breakeven $464.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.228 UTC Last $0.02 Breakeven $389.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$72.00	$80.55	—	$0.06	$0.00	$0.65	—	—	65	52
Call · $392.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $392.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.06 Breakeven $392.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$69.00	$78.35	—	$0.04	$0.01	$0.07	—	—	43	228
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.807 UTC Last $0.04 Breakeven $394.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 8, 2026 Model this put
10	10	—	—	$67.00	$75.80	$31.93	$0.11	$0.01	$0.11	—	—	57	93
Call · $397.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.926 UTC Last $31.93 Breakeven $429.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $397.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.722 UTC Last $0.11 Breakeven $397.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 8, 2026 Model this put
30	2	—	—	$64.00	$72.60	$54.48	$0.07	$0.06	$0.08	—	—	72	293
Call · $400 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.932 UTC Last $54.48 Breakeven $454.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.313 UTC Last $0.07 Breakeven $399.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 293 OI effective date Sep 8, 2026 Model this put
10	14	—	—	$62.00	$70.95	$33.35	$0.17	$0.03	$0.37	—	—	22	26
Call · $402.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $33.35 Breakeven $435.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $402.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $0.17 Breakeven $402.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this put
5	3	—	—	$59.00	$68.05	$72.65	$0.07	$0.06	$0.07	—	—	55	160
Call · $405 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $72.65 Breakeven $477.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $405 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.743 UTC Last $0.07 Breakeven $404.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$57.00	$65.55	$34.15	$0.15	$0.02	$0.13	—	—	6	39
Call · $407.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $34.15 Breakeven $441.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $407.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.189 UTC Last $0.15 Breakeven $407.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this put
14	10	—	—	$54.10	$62.80	$57.97	$0.09	$0.06	$0.12	—	—	27	139
Call · $410 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.920 UTC Last $57.97 Breakeven $467.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this call Put · $410 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.548 UTC Last $0.09 Breakeven $409.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$52.00	$60.50	—	$0.19	$0.02	$0.39	—	—	16	78
Call · $412.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $412.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.410 UTC Last $0.19 Breakeven $412.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$49.00	$57.70	—	$0.11	$0.07	$0.12	—	—	89	451
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.346 UTC Last $0.11 Breakeven $414.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 451 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$47.00	$55.15	—	$0.14	$0.06	$0.62	—	—	35	69
Call · $417.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $417.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.196 UTC Last $0.14 Breakeven $417.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this put
34	14	—	—	$44.45	$52.60	$48.07	$0.23	$0.13	$0.42	-0.029	101.3%	88	383
Call · $420 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $48.07 Breakeven $468.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this call Put · $420 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.508 UTC Last $0.23 Breakeven $419.77 Implied vol 101.3% Delta -0.029 ≈3% ITM Gamma 0.003 Theta -0.801 Vega 0.016 Open interest 383 OI effective date Sep 8, 2026 Model this put
2	5	—	—	$42.00	$50.40	$18.13	$0.28	$0.10	$0.41	-0.028	95%	107	119
Call · $422.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $18.13 Breakeven $440.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $422.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.430 UTC Last $0.28 Breakeven $422.22 Implied vol 95% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.746 Vega 0.016 Open interest 119 OI effective date Sep 8, 2026 Model this put
14	4	—	—	$40.35	$44.95	$48.30	$0.31	$0.15	$0.38	-0.031	90.5%	219	375
Call · $425 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.562 UTC Last $48.30 Breakeven $473.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this call Put · $425 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.31 Breakeven $424.69 Implied vol 90.5% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.757 Vega 0.017 Open interest 375 OI effective date Sep 8, 2026 Model this put
3	11	—	—	$39.60	$45.20	$15.04	$0.26	$0.10	$0.41	-0.031	84.9%	65	73
Call · $427.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $15.04 Breakeven $442.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $427.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.525 UTC Last $0.26 Breakeven $427.24 Implied vol 84.9% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.724 Vega 0.017 Open interest 73 OI effective date Sep 8, 2026 Model this put
118	1	185.2%	0.797	$38.00	$40.55	$40.00	$0.28	$0.24	$0.40	-0.039	83.2%	146	376
Call · $430 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.327 UTC Last $40.00 Breakeven $470.00 Implied vol 185.2% Delta 0.797 ≈80% ITM Gamma 0.006 Theta -6.377 Vega 0.069 Open interest 118 OI effective date Sep 8, 2026 Model this call Put · $430 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.435 UTC Last $0.28 Breakeven $429.72 Implied vol 83.2% Delta -0.039 ≈4% ITM Gamma 0.004 Theta -0.847 Vega 0.02 Open interest 376 OI effective date Sep 8, 2026 Model this put
11	10	—	—	$32.15	$40.80	$39.20	$0.40	$0.28	$0.42	-0.044	79.4%	72	111
Call · $432.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.923 UTC Last $39.20 Breakeven $471.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $432.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.469 UTC Last $0.40 Breakeven $432.10 Implied vol 79.4% Delta -0.044 ≈4% ITM Gamma 0.005 Theta -0.89 Vega 0.023 Open interest 111 OI effective date Sep 8, 2026 Model this put
31	2	163.2%	0.787	$30.30	$37.55	$33.75	$0.47	$0.45	$0.48	-0.056	78.6%	151	373
Call · $435 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $33.75 Breakeven $468.75 Implied vol 163.2% Delta 0.787 ≈79% ITM Gamma 0.007 Theta -5.792 Vega 0.071 Open interest 31 OI effective date Sep 8, 2026 Model this call Put · $435 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.916 UTC Last $0.47 Breakeven $434.53 Implied vol 78.6% Delta -0.056 ≈6% ITM Gamma 0.006 Theta -1.078 Vega 0.028 Open interest 373 OI effective date Sep 8, 2026 Model this put
6	5	156.1%	0.776	$27.90	$35.15	$29.14	$0.69	$0.57	$0.61	-0.07	77%	31	474
Call · $437.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $29.14 Breakeven $466.64 Implied vol 156.1% Delta 0.776 ≈78% ITM Gamma 0.008 Theta -5.704 Vega 0.073 Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $437.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.944 UTC Last $0.69 Breakeven $436.81 Implied vol 77% Delta -0.07 ≈7% ITM Gamma 0.007 Theta -1.255 Vega 0.033 Open interest 474 OI effective date Sep 8, 2026 Model this put
73	1	144.8%	0.769	$25.40	$32.25	$29.00	$0.80	$0.73	$0.76	-0.087	75.5%	120	571
Call · $440 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.435 UTC Last $29.00 Breakeven $469.00 Implied vol 144.8% Delta 0.769 ≈77% ITM Gamma 0.009 Theta -5.38 Vega 0.074 Open interest 73 OI effective date Sep 8, 2026 Model this call Put · $440 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $0.80 Breakeven $439.20 Implied vol 75.5% Delta -0.087 ≈9% ITM Gamma 0.009 Theta -1.445 Vega 0.038 Open interest 571 OI effective date Sep 8, 2026 Model this put
27	1	139.1%	0.754	$23.25	$29.85	$26.55	$0.98	$0.91	$0.97	-0.107	73.9%	14	60
Call · $442.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $26.55 Breakeven $469.05 Implied vol 139.1% Delta 0.754 ≈75% ITM Gamma 0.009 Theta -5.356 Vega 0.077 Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $442.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.952 UTC Last $0.98 Breakeven $441.52 Implied vol 73.9% Delta -0.107 ≈11% ITM Gamma 0.01 Theta -1.652 Vega 0.045 Open interest 60 OI effective date Sep 8, 2026 Model this put
68	2	143%	0.724	$23.75	$26.40	$25.58	$1.24	$1.16	$1.23	-0.133	72.6%	97	358
Call · $445 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.971 UTC Last $25.58 Breakeven $470.58 Implied vol 143% Delta 0.724 ≈72% ITM Gamma 0.01 Theta -5.837 Vega 0.081 Open interest 68 OI effective date Sep 8, 2026 Model this call Put · $445 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.957 UTC Last $1.24 Breakeven $443.76 Implied vol 72.6% Delta -0.133 ≈13% ITM Gamma 0.012 Theta -1.883 Vega 0.052 Open interest 358 OI effective date Sep 8, 2026 Model this put
15	19	140.8%	0.701	$22.85	$23.50	$21.75	$1.65	$1.43	$1.54	-0.161	70.9%	27	131
Call · $447.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $21.75 Breakeven $469.25 Implied vol 140.8% Delta 0.701 ≈70% ITM Gamma 0.01 Theta -5.968 Vega 0.084 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $447.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.850 UTC Last $1.65 Breakeven $445.85 Implied vol 70.9% Delta -0.161 ≈16% ITM Gamma 0.014 Theta -2.094 Vega 0.059 Open interest 131 OI effective date Sep 8, 2026 Model this put
162	27	135.1%	0.68	$20.70	$21.35	$19.65	$2.00	$1.79	$1.90	-0.195	69.2%	220	453
Call · $450 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $19.65 Breakeven $469.65 Implied vol 135.1% Delta 0.68 ≈68% ITM Gamma 0.011 Theta -5.897 Vega 0.087 Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $450 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.673 UTC Last $2.00 Breakeven $448.00 Implied vol 69.2% Delta -0.195 ≈19% ITM Gamma 0.016 Theta -2.305 Vega 0.067 Open interest 453 OI effective date Sep 8, 2026 Model this put
40	14	129.5%	0.656	$18.50	$19.35	$17.65	$2.38	$2.26	$2.38	-0.236	67.9%	72	99
Call · $452.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $17.65 Breakeven $470.15 Implied vol 129.5% Delta 0.656 ≈66% ITM Gamma 0.012 Theta -5.812 Vega 0.089 Open interest 40 OI effective date Sep 8, 2026 Model this call Put · $452.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $2.38 Breakeven $450.12 Implied vol 67.9% Delta -0.236 ≈24% ITM Gamma 0.019 Theta -2.528 Vega 0.075 Open interest 99 OI effective date Sep 8, 2026 Model this put
73	16	125.3%	0.629	$16.75	$17.25	$16.30	$3.30	$2.72	$2.92	-0.28	65.7%	58	232
Call · $455 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.911 UTC Last $16.30 Breakeven $471.30 Implied vol 125.3% Delta 0.629 ≈63% ITM Gamma 0.012 Theta -5.774 Vega 0.092 Open interest 73 OI effective date Sep 8, 2026 Model this call Put · $455 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.952 UTC Last $3.30 Breakeven $451.70 Implied vol 65.7% Delta -0.28 ≈28% ITM Gamma 0.021 Theta -2.673 Vega 0.082 Open interest 232 OI effective date Sep 8, 2026 Model this put
54	15	119.3%	0.601	$14.55	$15.40	$13.97	$3.88	$3.40	$3.60	-0.333	64.4%	31	65
Call · $457.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $13.97 Breakeven $471.47 Implied vol 119.3% Delta 0.601 ≈60% ITM Gamma 0.013 Theta -5.622 Vega 0.094 Open interest 54 OI effective date Sep 8, 2026 Model this call Put · $457.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $3.88 Breakeven $453.62 Implied vol 64.4% Delta -0.333 ≈33% ITM Gamma 0.023 Theta -2.824 Vega 0.088 Open interest 65 OI effective date Sep 8, 2026 Model this put
1.5k	68	115.6%	0.568	$12.85	$13.60	$12.75	$4.63	$4.15	$4.30	-0.391	62.1%	93	247
Call · $460 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $12.75 Breakeven $472.75 Implied vol 115.6% Delta 0.568 ≈57% ITM Gamma 0.014 Theta -5.545 Vega 0.096 Open interest 1.5k OI effective date Sep 8, 2026 Model this call Put · $460 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.953 UTC Last $4.63 Breakeven $455.37 Implied vol 62.1% Delta -0.391 ≈39% ITM Gamma 0.026 Theta -2.872 Vega 0.093 Open interest 247 OI effective date Sep 8, 2026 Model this put
34	7	113.5%	0.533	$11.45	$11.95	$11.10	$5.65	$4.95	$5.25	-0.455	59.8%	23	29
Call · $462.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $11.10 Breakeven $473.60 Implied vol 113.5% Delta 0.533 ≈53% ITM Gamma 0.014 Theta -5.501 Vega 0.097 Open interest 34 OI effective date Sep 8, 2026 Model this call Put · $462.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.947 UTC Last $5.65 Breakeven $456.85 Implied vol 59.8% Delta -0.455 ≈45% ITM Gamma 0.027 Theta -2.857 Vega 0.096 Open interest 29 OI effective date Sep 8, 2026 Model this put
Underlying $463.88
182	45	109.6%	0.495	$9.80	$10.40	$10.42	$6.27	$5.75	$6.30	-0.525	56.4%	24	95
Call · $465 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $10.42 Breakeven $475.42 Implied vol 109.6% Delta 0.495 ≈50% ITM Gamma 0.015 Theta -5.331 Vega 0.097 Open interest 182 OI effective date Sep 8, 2026 Model this call Put · $465 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.894 UTC Last $6.27 Breakeven $458.73 Implied vol 56.4% Delta -0.525 ≈53% ITM Gamma 0.029 Theta -2.702 Vega 0.097 Open interest 95 OI effective date Sep 8, 2026 Model this put
69	67	107.6%	0.457	$8.55	$9.00	$8.39	$7.89	$6.90	$7.40	-0.603	53.2%	24	13
Call · $467.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.980 UTC Last $8.39 Breakeven $475.89 Implied vol 107.6% Delta 0.457 ≈46% ITM Gamma 0.015 Theta -5.203 Vega 0.096 Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $467.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.836 UTC Last $7.89 Breakeven $459.61 Implied vol 53.2% Delta -0.603 ≈60% ITM Gamma 0.03 Theta -2.459 Vega 0.094 Open interest 13 OI effective date Sep 8, 2026 Model this put
1.2k	116	104.4%	0.417	$7.05	$7.80	$7.50	$8.98	$8.05	$8.65	-0.692	48.2%	36	144
Call · $470 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.964 UTC Last $7.50 Breakeven $477.50 Implied vol 104.4% Delta 0.417 ≈42% ITM Gamma 0.015 Theta -4.963 Vega 0.095 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $470 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.912 UTC Last $8.98 Breakeven $461.02 Implied vol 48.2% Delta -0.692 ≈69% ITM Gamma 0.03 Theta -2.026 Vega 0.085 Open interest 144 OI effective date Sep 8, 2026 Model this put
65	10	103.5%	0.378	$6.15	$6.65	$6.10	$10.43	$9.50	$10.10	-0.79	42.9%	18	34
Call · $472.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $6.10 Breakeven $478.60 Implied vol 103.5% Delta 0.378 ≈38% ITM Gamma 0.015 Theta -4.792 Vega 0.092 Open interest 65 OI effective date Sep 8, 2026 Model this call Put · $472.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $10.43 Breakeven $462.07 Implied vol 42.9% Delta -0.79 ≈79% ITM Gamma 0.028 Theta -1.464 Vega 0.07 Open interest 34 OI effective date Sep 8, 2026 Model this put
196	60	102.3%	0.34	$5.30	$5.60	$5.15	$11.55	$10.90	$11.70	-0.93	30.4%	7	64
Call · $475 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.667 UTC Last $5.15 Breakeven $480.15 Implied vol 102.3% Delta 0.34 ≈34% ITM Gamma 0.015 Theta -4.565 Vega 0.089 Open interest 196 OI effective date Sep 8, 2026 Model this call Put · $475 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.894 UTC Last $11.55 Breakeven $463.45 Implied vol 30.4% Delta -0.93 ≈93% ITM Gamma 0.018 Theta -0.452 Vega 0.033 Open interest 64 OI effective date Sep 8, 2026 Model this put
85	37	101.5%	0.303	$4.50	$4.75	$4.35	$13.20	$12.40	$13.25	—	—	14	13
Call · $477.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $4.35 Breakeven $481.85 Implied vol 101.5% Delta 0.303 ≈30% ITM Gamma 0.014 Theta -4.318 Vega 0.085 Open interest 85 OI effective date Sep 8, 2026 Model this call Put · $477.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.985 UTC Last $13.20 Breakeven $464.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this put
340	150	99.9%	0.266	$3.70	$3.95	$3.60	$16.35	$14.25	$15.00	—	—	27	215
Call · $480 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.800 UTC Last $3.60 Breakeven $483.60 Implied vol 99.9% Delta 0.266 ≈27% ITM Gamma 0.014 Theta -3.992 Vega 0.08 Open interest 340 OI effective date Sep 8, 2026 Model this call Put · $480 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $16.35 Breakeven $463.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 215 OI effective date Sep 8, 2026 Model this put
76	30	99%	0.232	$3.05	$3.30	$3.05	$16.58	$16.00	$16.95	—	—	7	19
Call · $482.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $3.05 Breakeven $485.55 Implied vol 99% Delta 0.232 ≈23% ITM Gamma 0.013 Theta -3.681 Vega 0.074 Open interest 76 OI effective date Sep 8, 2026 Model this call Put · $482.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.894 UTC Last $16.58 Breakeven $465.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
271	180	98.2%	0.201	$2.55	$2.68	$2.47	$19.50	$18.25	$19.00	—	—	16	45
Call · $485 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.980 UTC Last $2.47 Breakeven $487.47 Implied vol 98.2% Delta 0.201 ≈20% ITM Gamma 0.012 Theta -3.358 Vega 0.068 Open interest 271 OI effective date Sep 8, 2026 Model this call Put · $485 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.891 UTC Last $19.50 Breakeven $465.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this put
46	21	97.8%	0.173	$2.08	$2.23	$2.22	$21.55	$20.30	$21.20	—	—	9	10
Call · $487.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.958 UTC Last $2.22 Breakeven $489.72 Implied vol 97.8% Delta 0.173 ≈17% ITM Gamma 0.011 Theta -3.047 Vega 0.062 Open interest 46 OI effective date Sep 8, 2026 Model this call Put · $487.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $21.55 Breakeven $465.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
769	64	98.4%	0.15	$1.75	$1.88	$1.56	$24.31	$22.00	$23.35	—	—	15	110
Call · $490 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $1.56 Breakeven $491.56 Implied vol 98.4% Delta 0.15 ≈15% ITM Gamma 0.01 Theta -2.792 Vega 0.057 Open interest 769 OI effective date Sep 8, 2026 Model this call Put · $490 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $24.31 Breakeven $465.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 8, 2026 Model this put
79	35	98.3%	0.128	$1.43	$1.55	$1.35	$24.95	$23.60	$28.80	—	—	6	5
Call · $492.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.951 UTC Last $1.35 Breakeven $493.85 Implied vol 98.3% Delta 0.128 ≈13% ITM Gamma 0.009 Theta -2.502 Vega 0.051 Open interest 79 OI effective date Sep 8, 2026 Model this call Put · $492.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.972 UTC Last $24.95 Breakeven $467.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
317	148	98.5%	0.109	$1.15	$1.31	$1.18	$30.86	$24.55	$31.40	—	—	13	80
Call · $495 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $1.18 Breakeven $496.18 Implied vol 98.5% Delta 0.109 ≈11% ITM Gamma 0.008 Theta -2.239 Vega 0.045 Open interest 317 OI effective date Sep 8, 2026 Model this call Put · $495 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.918 UTC Last $30.86 Breakeven $464.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 8, 2026 Model this put
64	71	98.2%	0.091	$0.95	$1.03	$0.90	$42.69	$26.80	$33.70	—	—	2	7
Call · $497.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.925 UTC Last $0.90 Breakeven $498.40 Implied vol 98.2% Delta 0.091 ≈9% ITM Gamma 0.007 Theta -1.96 Vega 0.04 Open interest 64 OI effective date Sep 8, 2026 Model this call Put · $497.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $42.69 Breakeven $454.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
1.3k	310	98.9%	0.078	$0.80	$0.85	$0.77	$33.26	$30.15	$34.50	—	—	2	344
Call · $500 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $0.77 Breakeven $500.77 Implied vol 98.9% Delta 0.078 ≈8% ITM Gamma 0.006 Theta -1.751 Vega 0.035 Open interest 1.3k OI effective date Sep 8, 2026 Model this call Put · $500 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.971 UTC Last $33.26 Breakeven $466.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 344 OI effective date Sep 8, 2026 Model this put
42	10	99.1%	0.065	$0.63	$0.71	$0.70	—	$30.50	$38.90	—	—	—	—
Call · $502.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.736 UTC Last $0.70 Breakeven $503.20 Implied vol 99.1% Delta 0.065 ≈7% ITM Gamma 0.005 Theta -1.53 Vega 0.031 Open interest 42 OI effective date Sep 8, 2026 Model this call Put · $502.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
247	209	99.8%	0.055	$0.53	$0.58	$0.51	$38.22	$33.75	$40.80	—	—	2	6
Call · $505 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $0.51 Breakeven $505.51 Implied vol 99.8% Delta 0.055 ≈6% ITM Gamma 0.005 Theta -1.351 Vega 0.027 Open interest 247 OI effective date Sep 8, 2026 Model this call Put · $505 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.872 UTC Last $38.22 Breakeven $466.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
25	12	100.1%	0.046	$0.41	$0.49	$0.43	—	$35.30	$44.00	—	—	—	—
Call · $507.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.899 UTC Last $0.43 Breakeven $507.93 Implied vol 100.1% Delta 0.046 ≈5% ITM Gamma 0.004 Theta -1.171 Vega 0.023 Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $507.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
557	49	—	—	$0.15	$0.45	$0.35	$43.00	$37.95	$45.60	—	—	10	14
Call · $510 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.430 UTC Last $0.35 Breakeven $510.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 557 OI effective date Sep 8, 2026 Model this call Put · $510 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.851 UTC Last $43.00 Breakeven $467.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
15	20	93.5%	0.022	$0.03	$0.34	$0.23	—	$41.10	$48.05	—	—	—	—
Call · $512.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.430 UTC Last $0.23 Breakeven $512.73 Implied vol 93.5% Delta 0.022 ≈2% ITM Gamma 0.002 Theta -0.603 Vega 0.013 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $512.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	23	—	—	$0.09	$0.78	$0.23	$44.35	$43.00	$51.00	—	—	3	3
Call · $515 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.510 UTC Last $0.23 Breakeven $515.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 8, 2026 Model this call Put · $515 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.561 UTC Last $44.35 Breakeven $470.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
16	18	—	—	$0.08	$0.33	$0.18	$88.60	$44.75	$53.80	—	—	1	—
Call · $517.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.606 UTC Last $0.18 Breakeven $517.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $517.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $88.60 Breakeven $428.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
678	5	—	—	$0.10	$0.26	$0.15	$50.91	$47.25	$56.00	—	—	4	2
Call · $520 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.809 UTC Last $0.15 Breakeven $520.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 678 OI effective date Sep 8, 2026 Model this call Put · $520 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $50.91 Breakeven $469.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
97	9	—	—	$0.05	$0.24	$0.19	—	$50.25	$59.00	—	—	—	—
Call · $522.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.19 Breakeven $522.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 8, 2026 Model this call Put · $522.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
238	2	—	—	$0.03	$0.20	$0.11	$85.90	$51.95	$61.00	—	—	94	2
Call · $525 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.375 UTC Last $0.11 Breakeven $525.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 8, 2026 Model this call Put · $525 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.932 UTC Last $85.90 Breakeven $439.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
20	5	—	—	$0.07	$0.22	$0.07	—	$55.35	$64.00	—	—	—	—
Call · $527.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.364 UTC Last $0.07 Breakeven $527.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $527.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
679	13	—	—	$0.02	$0.10	$0.09	$53.85	$56.30	$66.00	—	—	1	—
Call · $530 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.385 UTC Last $0.09 Breakeven $530.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 679 OI effective date Sep 8, 2026 Model this call Put · $530 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.953 UTC Last $53.85 Breakeven $476.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	34	—	—	$0.01	$0.37	$0.06	—	$59.55	$68.75	—	—	—	—
Call · $532.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.959 UTC Last $0.06 Breakeven $532.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $532.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
200	18	—	—	$0.01	$0.25	$0.12	$95.31	$61.50	$71.00	—	—	5	—
Call · $535 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.516 UTC Last $0.12 Breakeven $535.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 8, 2026 Model this call Put · $535 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.784 UTC Last $95.31 Breakeven $439.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	8	—	—	$0.01	$0.10	$0.05	—	$64.50	$73.70	—	—	—	—
Call · $537.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.450 UTC Last $0.05 Breakeven $537.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $537.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
170	16	—	—	$0.00	$0.23	$0.05	$94.50	$67.45	$76.00	—	—	1	—
Call · $540 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.05 Breakeven $540.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 8, 2026 Model this call Put · $540 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.921 UTC Last $94.50 Breakeven $445.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	25	—	—	$0.00	$0.28	$0.04	—	$69.30	$78.75	—	—	—	—
Call · $542.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.439 UTC Last $0.04 Breakeven $542.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $542.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	40	—	—	$0.01	$0.18	$0.01	$90.05	$73.00	$81.00	—	—	25	21
Call · $545 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.469 UTC Last $0.01 Breakeven $545.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this call Put · $545 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.857 UTC Last $90.05 Breakeven $454.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this put
17	70	—	—	$0.00	$0.13	$0.03	—	$74.85	$82.90	—	—	—	—
Call · $547.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.481 UTC Last $0.03 Breakeven $547.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $547.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	26	—	—	$0.00	$0.36	$0.05	$109.37	$77.80	$86.00	—	—	5	1
Call · $550 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.526 UTC Last $0.05 Breakeven $550.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 8, 2026 Model this call Put · $550 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $109.37 Breakeven $440.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
37	16	—	—	$0.00	$0.15	$0.01	—	$79.10	$88.70	—	—	—	—
Call · $552.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.01 Breakeven $552.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 8, 2026 Model this call Put · $552.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	3	—	—	$0.00	$0.55	$0.07	$91.98	$82.80	$91.00	—	—	1	—
Call · $555 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.087 UTC Last $0.07 Breakeven $555.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 8, 2026 Model this call Put · $555 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.926 UTC Last $91.98 Breakeven $463.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	30	—	—	$0.00	$0.10	$0.06	—	$84.60	$94.00	—	—	—	—
Call · $557.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.376 UTC Last $0.06 Breakeven $557.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this call Put · $557.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
239	1	—	—	$0.00	$0.18	$0.59	$123.95	$87.25	$96.00	—	—	1	—
Call · $560 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.526 UTC Last $0.59 Breakeven $560.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 8, 2026 Model this call Put · $560 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.852 UTC Last $123.95 Breakeven $436.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
58	22	—	—	$0.00	$0.23	$0.05	—	$90.15	$99.00	—	—	—	—
Call · $562.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.896 UTC Last $0.05 Breakeven $562.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 8, 2026 Model this call Put · $562.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
532	14	—	—	$0.00	$0.15	$0.05	$118.74	$92.00	$100.40	—	—	1	—
Call · $565 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.376 UTC Last $0.05 Breakeven $565.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 532 OI effective date Sep 8, 2026 Model this call Put · $565 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.678 UTC Last $118.74 Breakeven $446.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	30	—	—	$0.00	$0.22	$0.04	—	$94.50	$102.90	—	—	—	—
Call · $567.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.005 UTC Last $0.04 Breakeven $567.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 8, 2026 Model this call Put · $567.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
208	29	—	—	$0.00	$0.16	$0.04	$69.90	$97.00	$105.40	—	—	1	—
Call · $570 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.088 UTC Last $0.04 Breakeven $570.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 8, 2026 Model this call Put · $570 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.609 UTC Last $69.90 Breakeven $500.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	30	—	—	$0.00	$2.08	$0.04	—	$100.20	$107.90	—	—	—	—
Call · $572.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.052 UTC Last $0.04 Breakeven $572.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $572.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	46	—	—	$0.00	$0.13	$0.03	$114.58	$102.10	$110.40	—	—	1	—
Call · $575 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.441 UTC Last $0.03 Breakeven $575.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 8, 2026 Model this call Put · $575 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $114.58 Breakeven $460.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	84	—	—	$0.00	$4.30	$0.14	—	$104.00	$113.70	—	—	—	—
Call · $577.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.658 UTC Last $0.14 Breakeven $577.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 8, 2026 Model this call Put · $577.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
266	22	—	—	$0.00	$4.30	$0.03	$107.95	$107.30	$115.40	—	—	4	—
Call · $580 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $0.03 Breakeven $580.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 8, 2026 Model this call Put · $580 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.972 UTC Last $107.95 Breakeven $472.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	15	—	—	$0.00	$4.30	$0.03	—	$109.45	$117.90	—	—	—	—
Call · $582.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.316 UTC Last $0.03 Breakeven $582.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $582.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$4.30	$0.03	$90.26	$112.40	$120.40	—	—	1	—
Call · $585 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.723 UTC Last $0.03 Breakeven $585.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $585 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.844 UTC Last $90.26 Breakeven $494.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	11	—	—	$0.00	$4.30	$0.05	—	$114.00	$123.75	—	—	—	—
Call · $587.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.658 UTC Last $0.05 Breakeven $587.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $587.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
963	50	—	—	$0.00	$0.15	$0.02	$105.30	$117.15	$126.00	—	—	1	—
Call · $590 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.608 UTC Last $0.02 Breakeven $590.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 963 OI effective date Sep 8, 2026 Model this call Put · $590 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.940 UTC Last $105.30 Breakeven $484.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	42	—	—	$0.00	$4.30	$0.02	—	$120.20	$129.00	—	—	—	—
Call · $592.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.655 UTC Last $0.02 Breakeven $592.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $592.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	24	—	—	$0.00	$4.30	$0.04	—	$122.40	$130.40	—	—	—	—
Call · $595 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.650 UTC Last $0.04 Breakeven $595.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $595 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.838 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	61	—	—	$0.00	$4.30	$0.04	—	$124.45	$132.90	—	—	—	—
Call · $597.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.04 Breakeven $597.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $597.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
308	20	—	—	$0.00	$0.01	$0.03	$75.57	$127.30	$135.40	—	—	3	—
Call · $600 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 16:30:17.451 UTC Last $0.03 Breakeven $600.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 308 OI effective date Sep 8, 2026 Model this call Put · $600 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.834 UTC Last $75.57 Breakeven $524.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$4.30	$0.02	—	$129.25	$137.90	—	—	—	—
Call · $602.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.678 UTC Last $0.02 Breakeven $602.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $602.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
70	22	—	—	$0.00	$4.30	$0.14	$119.56	$132.15	$141.00	—	—	4	—
Call · $605 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.614 UTC Last $0.14 Breakeven $605.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 8, 2026 Model this call Put · $605 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.953 UTC Last $119.56 Breakeven $485.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
109	2	—	—	$0.00	$0.09	$0.09	—	$138.80	$145.40	—	—	—	—
Call · $610 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.959 UTC Last $0.09 Breakeven $610.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 8, 2026 Model this call Put · $610 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.549 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	2	—	—	$0.00	$1.53	$0.09	—	$142.25	$150.40	—	—	—	—
Call · $615 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.883 UTC Last $0.09 Breakeven $615.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this call Put · $615 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
114	104	—	—	$0.00	$4.30	$0.14	—	$148.45	$155.40	—	—	—	—
Call · $620 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.617 UTC Last $0.14 Breakeven $620.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 8, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	3	—	—	$0.00	$4.30	$0.09	—	$151.70	$161.00	—	—	—	—
Call · $625 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.556 UTC Last $0.09 Breakeven $625.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $625 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	1	—	—	$0.00	$0.09	$0.09	$112.45	$157.70	$166.00	—	—	1	—
Call · $630 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.045 UTC Last $0.09 Breakeven $630.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 8, 2026 Model this call Put · $630 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:59.907 UTC Last $112.45 Breakeven $517.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$4.30	$0.09	—	$162.25	$171.00	—	—	—	—
Call · $635 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.574 UTC Last $0.09 Breakeven $635.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $635 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$0.09	$0.09	—	$167.15	$176.00	—	—	—	—
Call · $640 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.053 UTC Last $0.09 Breakeven $640.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
145	1	—	—	$0.00	$4.30	$0.09	—	$172.70	$180.40	—	—	—	—
Call · $645 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.577 UTC Last $0.09 Breakeven $645.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 8, 2026 Model this call Put · $645 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
615	1	—	—	$0.00	$0.12	$0.12	$157.78	$177.15	$185.40	—	—	1	—
Call · $650 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:52:52.863 UTC Last $0.12 Breakeven $650.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 615 OI effective date Sep 8, 2026 Model this call Put · $650 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.841 UTC Last $157.78 Breakeven $492.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	2	—	—	$0.00	$0.20	$0.09	—	$182.25	$191.00	—	—	—	—
Call · $655 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:19:28.413 UTC Last $0.09 Breakeven $655.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $655 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
89	13	—	—	$0.00	$0.20	$0.06	—	$188.45	$195.40	—	—	—	—
Call · $660 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.154 UTC Last $0.06 Breakeven $660.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 8, 2026 Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	1	—	—	$0.00	$0.09	$0.09	—	$193.45	$200.40	—	—	—	—
Call · $665 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.727 UTC Last $0.09 Breakeven $665.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $665 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
74	19	—	—	$0.00	$0.20	$0.06	—	$197.95	$205.40	—	—	—	—
Call · $670 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:54.254 UTC Last $0.06 Breakeven $670.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 8, 2026 Model this call Put · $670 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.09	$0.09	—	$202.95	$210.40	—	—	—	—
Call · $675 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.09 Breakeven $675.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $675 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	14	—	—	$0.00	$0.12	$0.06	$200.60	$207.55	$216.00	—	—	1	—
Call · $680 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.130 UTC Last $0.06 Breakeven $680.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this call Put · $680 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.946 UTC Last $200.60 Breakeven $479.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	5	—	—	$0.00	$0.09	$0.09	$176.00	$212.15	$220.40	—	—	1	—
Call · $685 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.061 UTC Last $0.09 Breakeven $685.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 8, 2026 Model this call Put · $685 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:59.815 UTC Last $176.00 Breakeven $509.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
98	1	—	—	$0.00	$4.30	$0.09	$210.91	$218.45	$225.40	—	—	1	—
Call · $690 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.780 UTC Last $0.09 Breakeven $690.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 8, 2026 Model this call Put · $690 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.628 UTC Last $210.91 Breakeven $479.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	3	—	—	$0.00	$0.09	$0.09	—	$223.45	$230.40	—	—	—	—
Call · $695 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:00.258 UTC Last $0.09 Breakeven $695.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 8, 2026 Model this call Put · $695 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
208	70	—	—	$0.00	$0.09	$0.14	$171.90	$227.20	$236.00	—	—	2	—
Call · $700 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:30:32.049 UTC Last $0.14 Breakeven $700.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 8, 2026 Model this call Put · $700 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:59.909 UTC Last $171.90 Breakeven $528.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
133	1	—	—	$0.00	$0.09	$0.09	—	$232.15	$241.00	—	—	—	—
Call · $705 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.563 UTC Last $0.09 Breakeven $705.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 8, 2026 Model this call Put · $705 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	2	—	—	$0.00	$0.05	$0.03	—	$237.25	$246.00	—	—	—	—
Call · $710 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:31:11.971 UTC Last $0.03 Breakeven $710.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $710 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
93	4	—	—	$0.00	$0.09	$0.09	—	$242.75	$250.40	—	—	—	—
Call · $715 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:54.093 UTC Last $0.09 Breakeven $715.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 8, 2026 Model this call Put · $715 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
153	5	—	—	$0.00	$0.09	$0.09	—	$247.05	$256.00	—	—	—	—
Call · $720 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:38.420 UTC Last $0.09 Breakeven $720.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 8, 2026 Model this call Put · $720 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
194	14	—	—	$0.00	$0.09	$0.05	—	$257.75	$266.00	—	—	—	—
Call · $730 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.567 UTC Last $0.05 Breakeven $730.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 8, 2026 Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
263	4	—	—	$0.00	$0.01	$0.01	—	$268.45	$275.40	—	—	—	—
Call · $740 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:23:30.699 UTC Last $0.01 Breakeven $740.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 OI effective date Sep 8, 2026 Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
121	51	—	—	$0.00	$0.09	$0.09	—	$277.10	$286.00	—	—	—	—
Call · $750 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:34.820 UTC Last $0.09 Breakeven $750.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 8, 2026 Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	33	—	—	$0.00	$0.11	$0.01	—	$287.15	$295.95	—	—	—	—
Call · $760 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:07:43.508 UTC Last $0.01 Breakeven $760.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 8, 2026 Model this call Put · $760 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $240

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 14:26:15.929 UTC
Last: $0.01
Breakeven: $239.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 8, 2026

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:00:09.404 UTC
Last: $0.09
Breakeven: $244.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $250

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 14:30:09.079 UTC
Last: $0.09
Breakeven: $249.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 566
OI effective date: Sep 8, 2026

Model this put

Call · $255 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: $241.40
Breakeven: $496.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $255

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 14:37:18.372 UTC
Last: $0.09
Breakeven: $254.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 8, 2026

Model this put

Call · $260 In the money

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

Model this call

Put · $260

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:00:21.064 UTC
Last: $0.09
Breakeven: $259.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112
OI effective date: Sep 8, 2026

Model this put

Call · $265 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.923 UTC
Last: $203.26
Breakeven: $468.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $265

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:55:50.751 UTC
Last: $0.09
Breakeven: $264.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 8, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.896 UTC
Last: $198.26
Breakeven: $468.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $270

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:01:15.179 UTC
Last: $0.01
Breakeven: $269.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 8, 2026

Model this put

Call · $275 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.914 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $275

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 15:37:44.663 UTC
Last: $0.09
Breakeven: $274.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 8, 2026

Model this put

Call · $280 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $216.65
Breakeven: $496.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 15:38:46.351 UTC
Last: $0.01
Breakeven: $279.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 8, 2026

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $285

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:38:16.630 UTC
Last: $0.09
Breakeven: $284.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 8, 2026

Model this put

Call · $290 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-09 19:59:59.911 UTC
Last: $185.27
Breakeven: $475.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $290

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.155 UTC
Last: $0.09
Breakeven: $289.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 8, 2026

Model this put

Call · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.687 UTC
Last: $0.09
Breakeven: $294.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 8, 2026

Model this put

Call · $300 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.630 UTC
Last: $171.08
Breakeven: $471.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 8, 2026

Model this call

Put · $300

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:52:15.653 UTC
Last: $0.14
Breakeven: $299.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 8, 2026

Model this put

Call · $305 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.990 UTC
Last: $133.39
Breakeven: $438.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $305

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:55.150 UTC
Last: $0.09
Breakeven: $304.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 8, 2026

Model this put

Call · $310 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:59:59.876 UTC
Last: $250.15
Breakeven: $560.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $310

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.583 UTC
Last: $0.01
Breakeven: $309.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 8, 2026

Model this put

Call · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.12
Breakeven: $314.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 8, 2026

Model this put

Call · $320 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-09 19:59:59.875 UTC
Last: $183.91
Breakeven: $503.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $320

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.17
Breakeven: $319.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 8, 2026

Model this put

Call · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.930 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $325

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:52.322 UTC
Last: $0.09
Breakeven: $324.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 8, 2026

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.844 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:37:30.373 UTC
Last: $0.01
Breakeven: $329.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188
OI effective date: Sep 8, 2026

Model this put

Call · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.986 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.432 UTC
Last: $0.01
Breakeven: $334.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 8, 2026

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.628 UTC
Last: $0.04
Breakeven: $339.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this put

Call · $345 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:59.784 UTC
Last: $135.76
Breakeven: $480.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $345

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.592 UTC
Last: $0.01
Breakeven: $344.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 8, 2026

Model this put

Call · $350 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.932 UTC
Last: $105.72
Breakeven: $455.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this call

Put · $350

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.548 UTC
Last: $0.01
Breakeven: $349.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 8, 2026

Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.980 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.438 UTC
Last: $0.01
Breakeven: $354.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 341
OI effective date: Sep 8, 2026

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.224 UTC
Last: $0.05
Breakeven: $359.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 8, 2026

Model this put

Call · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.402 UTC
Last: $0.03
Breakeven: $364.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this put

Call · $370 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $86.34
Breakeven: $456.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $370

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:55:57.995 UTC
Last: $0.02
Breakeven: $369.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 223
OI effective date: Sep 8, 2026

Model this put

Call · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.017 UTC
Last: $0.01
Breakeven: $374.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 8, 2026

Model this put

Call · $380 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $75.00
Breakeven: $455.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $380

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:59:55.349 UTC
Last: $0.03
Breakeven: $379.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 183
OI effective date: Sep 8, 2026

Model this put

Call · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $385

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.05
Breakeven: $384.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 141
OI effective date: Sep 8, 2026

Model this put

Call · $387.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.853 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $387.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.06
Breakeven: $387.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 8, 2026

Model this put

Call · $390 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: $74.82
Breakeven: $464.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $390

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.228 UTC
Last: $0.02
Breakeven: $389.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 8, 2026

Model this put

Call · $392.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.978 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $392.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.06
Breakeven: $392.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 8, 2026

Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.807 UTC
Last: $0.04
Breakeven: $394.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 228
OI effective date: Sep 8, 2026

Model this put

Call · $397.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.926 UTC
Last: $31.93
Breakeven: $429.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $397.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.722 UTC
Last: $0.11
Breakeven: $397.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93
OI effective date: Sep 8, 2026

Model this put

Call · $400 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.932 UTC
Last: $54.48
Breakeven: $454.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 8, 2026

Model this call

Put · $400

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.313 UTC
Last: $0.07
Breakeven: $399.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 293
OI effective date: Sep 8, 2026

Model this put

Call · $402.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $33.35
Breakeven: $435.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $402.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.593 UTC
Last: $0.17
Breakeven: $402.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 8, 2026

Model this put

Call · $405 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $72.65
Breakeven: $477.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $405

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.743 UTC
Last: $0.07
Breakeven: $404.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 8, 2026

Model this put

Call · $407.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $34.15
Breakeven: $441.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $407.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.189 UTC
Last: $0.15
Breakeven: $407.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 8, 2026

Model this put

Call · $410 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.920 UTC
Last: $57.97
Breakeven: $467.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 8, 2026

Model this call

Put · $410

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.548 UTC
Last: $0.09
Breakeven: $409.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 8, 2026

Model this put

Call · $412.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $412.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.410 UTC
Last: $0.19
Breakeven: $412.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 8, 2026

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:56.346 UTC
Last: $0.11
Breakeven: $414.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 451
OI effective date: Sep 8, 2026

Model this put

Call · $417.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $417.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.196 UTC
Last: $0.14
Breakeven: $417.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 8, 2026

Model this put

Call · $420 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $48.07
Breakeven: $468.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 8, 2026

Model this call

Put · $420

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.508 UTC
Last: $0.23
Breakeven: $419.77
Implied vol: 101.3%
Delta: -0.029 ≈3% ITM
Gamma: 0.003
Theta: -0.801
Vega: 0.016
Open interest: 383
OI effective date: Sep 8, 2026

Model this put

Call · $422.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $18.13
Breakeven: $440.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $422.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.430 UTC
Last: $0.28
Breakeven: $422.22
Implied vol: 95%
Delta: -0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.746
Vega: 0.016
Open interest: 119
OI effective date: Sep 8, 2026

Model this put

Call · $425 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.562 UTC
Last: $48.30
Breakeven: $473.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 8, 2026

Model this call

Put · $425

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.31
Breakeven: $424.69
Implied vol: 90.5%
Delta: -0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.757
Vega: 0.017
Open interest: 375
OI effective date: Sep 8, 2026

Model this put

Call · $427.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $15.04
Breakeven: $442.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $427.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.525 UTC
Last: $0.26
Breakeven: $427.24
Implied vol: 84.9%
Delta: -0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.724
Vega: 0.017
Open interest: 73
OI effective date: Sep 8, 2026

Model this put

Call · $430 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.327 UTC
Last: $40.00
Breakeven: $470.00
Implied vol: 185.2%
Delta: 0.797 ≈80% ITM
Gamma: 0.006
Theta: -6.377
Vega: 0.069
Open interest: 118
OI effective date: Sep 8, 2026

Model this call

Put · $430

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.435 UTC
Last: $0.28
Breakeven: $429.72
Implied vol: 83.2%
Delta: -0.039 ≈4% ITM
Gamma: 0.004
Theta: -0.847
Vega: 0.02
Open interest: 376
OI effective date: Sep 8, 2026

Model this put

Call · $432.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.923 UTC
Last: $39.20
Breakeven: $471.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $432.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.469 UTC
Last: $0.40
Breakeven: $432.10
Implied vol: 79.4%
Delta: -0.044 ≈4% ITM
Gamma: 0.005
Theta: -0.89
Vega: 0.023
Open interest: 111
OI effective date: Sep 8, 2026

Model this put

Call · $435 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.978 UTC
Last: $33.75
Breakeven: $468.75
Implied vol: 163.2%
Delta: 0.787 ≈79% ITM
Gamma: 0.007
Theta: -5.792
Vega: 0.071
Open interest: 31
OI effective date: Sep 8, 2026

Model this call

Put · $435

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.916 UTC
Last: $0.47
Breakeven: $434.53
Implied vol: 78.6%
Delta: -0.056 ≈6% ITM
Gamma: 0.006
Theta: -1.078
Vega: 0.028
Open interest: 373
OI effective date: Sep 8, 2026

Model this put

Call · $437.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.978 UTC
Last: $29.14
Breakeven: $466.64
Implied vol: 156.1%
Delta: 0.776 ≈78% ITM
Gamma: 0.008
Theta: -5.704
Vega: 0.073
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $437.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.944 UTC
Last: $0.69
Breakeven: $436.81
Implied vol: 77%
Delta: -0.07 ≈7% ITM
Gamma: 0.007
Theta: -1.255
Vega: 0.033
Open interest: 474
OI effective date: Sep 8, 2026

Model this put

Call · $440 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.435 UTC
Last: $29.00
Breakeven: $469.00
Implied vol: 144.8%
Delta: 0.769 ≈77% ITM
Gamma: 0.009
Theta: -5.38
Vega: 0.074
Open interest: 73
OI effective date: Sep 8, 2026

Model this call

Put · $440

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $0.80
Breakeven: $439.20
Implied vol: 75.5%
Delta: -0.087 ≈9% ITM
Gamma: 0.009
Theta: -1.445
Vega: 0.038
Open interest: 571
OI effective date: Sep 8, 2026

Model this put

Call · $442.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $26.55
Breakeven: $469.05
Implied vol: 139.1%
Delta: 0.754 ≈75% ITM
Gamma: 0.009
Theta: -5.356
Vega: 0.077
Open interest: 27
OI effective date: Sep 8, 2026

Model this call

Put · $442.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.952 UTC
Last: $0.98
Breakeven: $441.52
Implied vol: 73.9%
Delta: -0.107 ≈11% ITM
Gamma: 0.01
Theta: -1.652
Vega: 0.045
Open interest: 60
OI effective date: Sep 8, 2026

Model this put

Call · $445 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.971 UTC
Last: $25.58
Breakeven: $470.58
Implied vol: 143%
Delta: 0.724 ≈72% ITM
Gamma: 0.01
Theta: -5.837
Vega: 0.081
Open interest: 68
OI effective date: Sep 8, 2026

Model this call

Put · $445

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.957 UTC
Last: $1.24
Breakeven: $443.76
Implied vol: 72.6%
Delta: -0.133 ≈13% ITM
Gamma: 0.012
Theta: -1.883
Vega: 0.052
Open interest: 358
OI effective date: Sep 8, 2026

Model this put

Call · $447.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $21.75
Breakeven: $469.25
Implied vol: 140.8%
Delta: 0.701 ≈70% ITM
Gamma: 0.01
Theta: -5.968
Vega: 0.084
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $447.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.850 UTC
Last: $1.65
Breakeven: $445.85
Implied vol: 70.9%
Delta: -0.161 ≈16% ITM
Gamma: 0.014
Theta: -2.094
Vega: 0.059
Open interest: 131
OI effective date: Sep 8, 2026

Model this put

Call · $450 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $19.65
Breakeven: $469.65
Implied vol: 135.1%
Delta: 0.68 ≈68% ITM
Gamma: 0.011
Theta: -5.897
Vega: 0.087
Open interest: 162
OI effective date: Sep 8, 2026

Model this call

Put · $450

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.673 UTC
Last: $2.00
Breakeven: $448.00
Implied vol: 69.2%
Delta: -0.195 ≈19% ITM
Gamma: 0.016
Theta: -2.305
Vega: 0.067
Open interest: 453
OI effective date: Sep 8, 2026

Model this put

Call · $452.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $17.65
Breakeven: $470.15
Implied vol: 129.5%
Delta: 0.656 ≈66% ITM
Gamma: 0.012
Theta: -5.812
Vega: 0.089
Open interest: 40
OI effective date: Sep 8, 2026

Model this call

Put · $452.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $2.38
Breakeven: $450.12
Implied vol: 67.9%
Delta: -0.236 ≈24% ITM
Gamma: 0.019
Theta: -2.528
Vega: 0.075
Open interest: 99
OI effective date: Sep 8, 2026

Model this put

Call · $455 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.911 UTC
Last: $16.30
Breakeven: $471.30
Implied vol: 125.3%
Delta: 0.629 ≈63% ITM
Gamma: 0.012
Theta: -5.774
Vega: 0.092
Open interest: 73
OI effective date: Sep 8, 2026

Model this call

Put · $455

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.952 UTC
Last: $3.30
Breakeven: $451.70
Implied vol: 65.7%
Delta: -0.28 ≈28% ITM
Gamma: 0.021
Theta: -2.673
Vega: 0.082
Open interest: 232
OI effective date: Sep 8, 2026

Model this put

Call · $457.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $13.97
Breakeven: $471.47
Implied vol: 119.3%
Delta: 0.601 ≈60% ITM
Gamma: 0.013
Theta: -5.622
Vega: 0.094
Open interest: 54
OI effective date: Sep 8, 2026

Model this call

Put · $457.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $3.88
Breakeven: $453.62
Implied vol: 64.4%
Delta: -0.333 ≈33% ITM
Gamma: 0.023
Theta: -2.824
Vega: 0.088
Open interest: 65
OI effective date: Sep 8, 2026

Model this put

Call · $460 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $12.75
Breakeven: $472.75
Implied vol: 115.6%
Delta: 0.568 ≈57% ITM
Gamma: 0.014
Theta: -5.545
Vega: 0.096
Open interest: 1.5k
OI effective date: Sep 8, 2026

Model this call

Put · $460

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: $4.63
Breakeven: $455.37
Implied vol: 62.1%
Delta: -0.391 ≈39% ITM
Gamma: 0.026
Theta: -2.872
Vega: 0.093
Open interest: 247
OI effective date: Sep 8, 2026

Model this put

Call · $462.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $11.10
Breakeven: $473.60
Implied vol: 113.5%
Delta: 0.533 ≈53% ITM
Gamma: 0.014
Theta: -5.501
Vega: 0.097
Open interest: 34
OI effective date: Sep 8, 2026

Model this call

Put · $462.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.947 UTC
Last: $5.65
Breakeven: $456.85
Implied vol: 59.8%
Delta: -0.455 ≈45% ITM
Gamma: 0.027
Theta: -2.857
Vega: 0.096
Open interest: 29
OI effective date: Sep 8, 2026

Model this put

Call · $465

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.978 UTC
Last: $10.42
Breakeven: $475.42
Implied vol: 109.6%
Delta: 0.495 ≈50% ITM
Gamma: 0.015
Theta: -5.331
Vega: 0.097
Open interest: 182
OI effective date: Sep 8, 2026

Model this call

Put · $465 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.894 UTC
Last: $6.27
Breakeven: $458.73
Implied vol: 56.4%
Delta: -0.525 ≈53% ITM
Gamma: 0.029
Theta: -2.702
Vega: 0.097
Open interest: 95
OI effective date: Sep 8, 2026

Model this put

Call · $467.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.980 UTC
Last: $8.39
Breakeven: $475.89
Implied vol: 107.6%
Delta: 0.457 ≈46% ITM
Gamma: 0.015
Theta: -5.203
Vega: 0.096
Open interest: 69
OI effective date: Sep 8, 2026

Model this call

Put · $467.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.836 UTC
Last: $7.89
Breakeven: $459.61
Implied vol: 53.2%
Delta: -0.603 ≈60% ITM
Gamma: 0.03
Theta: -2.459
Vega: 0.094
Open interest: 13
OI effective date: Sep 8, 2026

Model this put

Call · $470

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.964 UTC
Last: $7.50
Breakeven: $477.50
Implied vol: 104.4%
Delta: 0.417 ≈42% ITM
Gamma: 0.015
Theta: -4.963
Vega: 0.095
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this call

Put · $470 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.912 UTC
Last: $8.98
Breakeven: $461.02
Implied vol: 48.2%
Delta: -0.692 ≈69% ITM
Gamma: 0.03
Theta: -2.026
Vega: 0.085
Open interest: 144
OI effective date: Sep 8, 2026

Model this put

Call · $472.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $6.10
Breakeven: $478.60
Implied vol: 103.5%
Delta: 0.378 ≈38% ITM
Gamma: 0.015
Theta: -4.792
Vega: 0.092
Open interest: 65
OI effective date: Sep 8, 2026

Model this call

Put · $472.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $10.43
Breakeven: $462.07
Implied vol: 42.9%
Delta: -0.79 ≈79% ITM
Gamma: 0.028
Theta: -1.464
Vega: 0.07
Open interest: 34
OI effective date: Sep 8, 2026

Model this put

Call · $475

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.667 UTC
Last: $5.15
Breakeven: $480.15
Implied vol: 102.3%
Delta: 0.34 ≈34% ITM
Gamma: 0.015
Theta: -4.565
Vega: 0.089
Open interest: 196
OI effective date: Sep 8, 2026

Model this call

Put · $475 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.894 UTC
Last: $11.55
Breakeven: $463.45
Implied vol: 30.4%
Delta: -0.93 ≈93% ITM
Gamma: 0.018
Theta: -0.452
Vega: 0.033
Open interest: 64
OI effective date: Sep 8, 2026

Model this put

Call · $477.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $4.35
Breakeven: $481.85
Implied vol: 101.5%
Delta: 0.303 ≈30% ITM
Gamma: 0.014
Theta: -4.318
Vega: 0.085
Open interest: 85
OI effective date: Sep 8, 2026

Model this call

Put · $477.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.985 UTC
Last: $13.20
Breakeven: $464.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 8, 2026

Model this put

Call · $480

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.800 UTC
Last: $3.60
Breakeven: $483.60
Implied vol: 99.9%
Delta: 0.266 ≈27% ITM
Gamma: 0.014
Theta: -3.992
Vega: 0.08
Open interest: 340
OI effective date: Sep 8, 2026

Model this call

Put · $480 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $16.35
Breakeven: $463.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 215
OI effective date: Sep 8, 2026

Model this put

Call · $482.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $3.05
Breakeven: $485.55
Implied vol: 99%
Delta: 0.232 ≈23% ITM
Gamma: 0.013
Theta: -3.681
Vega: 0.074
Open interest: 76
OI effective date: Sep 8, 2026

Model this call

Put · $482.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.894 UTC
Last: $16.58
Breakeven: $465.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this put

Call · $485

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.980 UTC
Last: $2.47
Breakeven: $487.47
Implied vol: 98.2%
Delta: 0.201 ≈20% ITM
Gamma: 0.012
Theta: -3.358
Vega: 0.068
Open interest: 271
OI effective date: Sep 8, 2026

Model this call

Put · $485 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.891 UTC
Last: $19.50
Breakeven: $465.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this put

Call · $487.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.958 UTC
Last: $2.22
Breakeven: $489.72
Implied vol: 97.8%
Delta: 0.173 ≈17% ITM
Gamma: 0.011
Theta: -3.047
Vega: 0.062
Open interest: 46
OI effective date: Sep 8, 2026

Model this call

Put · $487.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: $21.55
Breakeven: $465.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this put

Call · $490

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $1.56
Breakeven: $491.56
Implied vol: 98.4%
Delta: 0.15 ≈15% ITM
Gamma: 0.01
Theta: -2.792
Vega: 0.057
Open interest: 769
OI effective date: Sep 8, 2026

Model this call

Put · $490 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: $24.31
Breakeven: $465.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 8, 2026

Model this put

Call · $492.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.951 UTC
Last: $1.35
Breakeven: $493.85
Implied vol: 98.3%
Delta: 0.128 ≈13% ITM
Gamma: 0.009
Theta: -2.502
Vega: 0.051
Open interest: 79
OI effective date: Sep 8, 2026

Model this call

Put · $492.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: $24.95
Breakeven: $467.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this put

Call · $495

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: $1.18
Breakeven: $496.18
Implied vol: 98.5%
Delta: 0.109 ≈11% ITM
Gamma: 0.008
Theta: -2.239
Vega: 0.045
Open interest: 317
OI effective date: Sep 8, 2026

Model this call

Put · $495 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.918 UTC
Last: $30.86
Breakeven: $464.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 8, 2026

Model this put

Call · $497.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.925 UTC
Last: $0.90
Breakeven: $498.40
Implied vol: 98.2%
Delta: 0.091 ≈9% ITM
Gamma: 0.007
Theta: -1.96
Vega: 0.04
Open interest: 64
OI effective date: Sep 8, 2026

Model this call

Put · $497.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.978 UTC
Last: $42.69
Breakeven: $454.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $500

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $0.77
Breakeven: $500.77
Implied vol: 98.9%
Delta: 0.078 ≈8% ITM
Gamma: 0.006
Theta: -1.751
Vega: 0.035
Open interest: 1.3k
OI effective date: Sep 8, 2026

Model this call

Put · $500 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.971 UTC
Last: $33.26
Breakeven: $466.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 344
OI effective date: Sep 8, 2026

Model this put

Call · $502.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.736 UTC
Last: $0.70
Breakeven: $503.20
Implied vol: 99.1%
Delta: 0.065 ≈7% ITM
Gamma: 0.005
Theta: -1.53
Vega: 0.031
Open interest: 42
OI effective date: Sep 8, 2026

Model this call

Put · $502.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $0.51
Breakeven: $505.51
Implied vol: 99.8%
Delta: 0.055 ≈6% ITM
Gamma: 0.005
Theta: -1.351
Vega: 0.027
Open interest: 247
OI effective date: Sep 8, 2026

Model this call

Put · $505 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.872 UTC
Last: $38.22
Breakeven: $466.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this put

Call · $507.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.899 UTC
Last: $0.43
Breakeven: $507.93
Implied vol: 100.1%
Delta: 0.046 ≈5% ITM
Gamma: 0.004
Theta: -1.171
Vega: 0.023
Open interest: 25
OI effective date: Sep 8, 2026

Model this call

Put · $507.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.430 UTC
Last: $0.35
Breakeven: $510.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 557
OI effective date: Sep 8, 2026

Model this call

Put · $510 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.851 UTC
Last: $43.00
Breakeven: $467.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 8, 2026

Model this put

Call · $512.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.430 UTC
Last: $0.23
Breakeven: $512.73
Implied vol: 93.5%
Delta: 0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.603
Vega: 0.013
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $512.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.875 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $515

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.510 UTC
Last: $0.23
Breakeven: $515.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 8, 2026

Model this call

Put · $515 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.561 UTC
Last: $44.35
Breakeven: $470.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $517.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.606 UTC
Last: $0.18
Breakeven: $517.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this call

Put · $517.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $88.60
Breakeven: $428.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.809 UTC
Last: $0.15
Breakeven: $520.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 678
OI effective date: Sep 8, 2026

Model this call

Put · $520 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: $50.91
Breakeven: $469.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $522.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.19
Breakeven: $522.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 8, 2026

Model this call

Put · $522.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $525

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.375 UTC
Last: $0.11
Breakeven: $525.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 238
OI effective date: Sep 8, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.932 UTC
Last: $85.90
Breakeven: $439.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $527.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.364 UTC
Last: $0.07
Breakeven: $527.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $527.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $530

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.385 UTC
Last: $0.09
Breakeven: $530.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 679
OI effective date: Sep 8, 2026

Model this call

Put · $530 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: $53.85
Breakeven: $476.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $532.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.959 UTC
Last: $0.06
Breakeven: $532.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $532.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.920 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $535

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.516 UTC
Last: $0.12
Breakeven: $535.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 8, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.784 UTC
Last: $95.31
Breakeven: $439.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $537.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.450 UTC
Last: $0.05
Breakeven: $537.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 8, 2026

Model this call

Put · $537.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $540

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.05
Breakeven: $540.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 8, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.921 UTC
Last: $94.50
Breakeven: $445.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $542.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.439 UTC
Last: $0.04
Breakeven: $542.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $542.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $545

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.469 UTC
Last: $0.01
Breakeven: $545.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 8, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.857 UTC
Last: $90.05
Breakeven: $454.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 8, 2026

Model this put

Call · $547.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.481 UTC
Last: $0.03
Breakeven: $547.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 8, 2026

Model this call

Put · $547.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.885 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $550

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.526 UTC
Last: $0.05
Breakeven: $550.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 8, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: $109.37
Breakeven: $440.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $552.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.01
Breakeven: $552.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 8, 2026

Model this call

Put · $552.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $555

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.087 UTC
Last: $0.07
Breakeven: $555.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 8, 2026

Model this call

Put · $555 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:59.926 UTC
Last: $91.98
Breakeven: $463.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $557.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.376 UTC
Last: $0.06
Breakeven: $557.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 8, 2026

Model this call

Put · $557.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.929 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $560

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.526 UTC
Last: $0.59
Breakeven: $560.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 239
OI effective date: Sep 8, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.852 UTC
Last: $123.95
Breakeven: $436.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $562.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.896 UTC
Last: $0.05
Breakeven: $562.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 8, 2026

Model this call

Put · $562.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $565

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.376 UTC
Last: $0.05
Breakeven: $565.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 532
OI effective date: Sep 8, 2026

Model this call

Put · $565 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.678 UTC
Last: $118.74
Breakeven: $446.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $567.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.005 UTC
Last: $0.04
Breakeven: $567.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 8, 2026

Model this call

Put · $567.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.088 UTC
Last: $0.04
Breakeven: $570.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 8, 2026

Model this call

Put · $570 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:59:59.609 UTC
Last: $69.90
Breakeven: $500.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $572.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:58.052 UTC
Last: $0.04
Breakeven: $572.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $572.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.808 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:58.441 UTC
Last: $0.03
Breakeven: $575.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 8, 2026

Model this call

Put · $575 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.772 UTC
Last: $114.58
Breakeven: $460.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $577.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.658 UTC
Last: $0.14
Breakeven: $577.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 8, 2026

Model this call

Put · $577.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.994 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $580

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.503 UTC
Last: $0.03
Breakeven: $580.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 266
OI effective date: Sep 8, 2026

Model this call

Put · $580 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: $107.95
Breakeven: $472.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $582.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.316 UTC
Last: $0.03
Breakeven: $582.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 8, 2026

Model this call

Put · $582.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $585

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.723 UTC
Last: $0.03
Breakeven: $585.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $585 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-09 19:59:59.844 UTC
Last: $90.26
Breakeven: $494.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $587.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.658 UTC
Last: $0.05
Breakeven: $587.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $587.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $590

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.608 UTC
Last: $0.02
Breakeven: $590.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 963
OI effective date: Sep 8, 2026

Model this call

Put · $590 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:59.940 UTC
Last: $105.30
Breakeven: $484.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $592.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.655 UTC
Last: $0.02
Breakeven: $592.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $592.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.920 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: $0.04
Breakeven: $595.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 8, 2026

Model this call

Put · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.838 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $597.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.599 UTC
Last: $0.04
Breakeven: $597.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $597.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 16:30:17.451 UTC
Last: $0.03
Breakeven: $600.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 308
OI effective date: Sep 8, 2026

Model this call

Put · $600 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-09 19:59:59.834 UTC
Last: $75.57
Breakeven: $524.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $602.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.678 UTC
Last: $0.02
Breakeven: $602.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $602.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.742 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.614 UTC
Last: $0.14
Breakeven: $605.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 8, 2026

Model this call

Put · $605 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: $119.56
Breakeven: $485.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.959 UTC
Last: $0.09
Breakeven: $610.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 8, 2026

Model this call

Put · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.549 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.883 UTC
Last: $0.09
Breakeven: $615.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 8, 2026

Model this call

Put · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.617 UTC
Last: $0.14
Breakeven: $620.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 8, 2026

Model this call

Put · $620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.741 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $625

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.556 UTC
Last: $0.09
Breakeven: $625.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 8, 2026

Model this call

Put · $625 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.586 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.045 UTC
Last: $0.09
Breakeven: $630.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 8, 2026

Model this call

Put · $630 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-09 19:59:59.907 UTC
Last: $112.45
Breakeven: $517.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $635

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.574 UTC
Last: $0.09
Breakeven: $635.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $635 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.053 UTC
Last: $0.09
Breakeven: $640.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $645

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.577 UTC
Last: $0.09
Breakeven: $645.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 8, 2026

Model this call

Put · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.854 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 13:52:52.863 UTC
Last: $0.12
Breakeven: $650.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 615
OI effective date: Sep 8, 2026

Model this call

Put · $650 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-09 19:59:59.841 UTC
Last: $157.78
Breakeven: $492.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $655

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:19:28.413 UTC
Last: $0.09
Breakeven: $655.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 8, 2026

Model this call

Put · $655 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:56.154 UTC
Last: $0.06
Breakeven: $660.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 8, 2026

Model this call

Put · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $665

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.727 UTC
Last: $0.09
Breakeven: $665.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 8, 2026

Model this call

Put · $665 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.801 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:54.254 UTC
Last: $0.06
Breakeven: $670.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 8, 2026

Model this call

Put · $670 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.728 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $675

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.09
Breakeven: $675.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $675 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:55.130 UTC
Last: $0.06
Breakeven: $680.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 8, 2026

Model this call

Put · $680 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-09 19:59:59.946 UTC
Last: $200.60
Breakeven: $479.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $685

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:45.061 UTC
Last: $0.09
Breakeven: $685.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 8, 2026

Model this call

Put · $685 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-09 19:59:59.815 UTC
Last: $176.00
Breakeven: $509.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.780 UTC
Last: $0.09
Breakeven: $690.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 8, 2026

Model this call

Put · $690 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-09 19:59:59.628 UTC
Last: $210.91
Breakeven: $479.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $695

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:55:00.258 UTC
Last: $0.09
Breakeven: $695.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 8, 2026

Model this call

Put · $695 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 13:30:32.049 UTC
Last: $0.14
Breakeven: $700.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 8, 2026

Model this call

Put · $700 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-09 19:59:59.909 UTC
Last: $171.90
Breakeven: $528.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $705

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.563 UTC
Last: $0.09
Breakeven: $705.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 8, 2026

Model this call

Put · $705 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.958 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $710

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 13:31:11.971 UTC
Last: $0.03
Breakeven: $710.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 8, 2026

Model this call

Put · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $715

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:54.093 UTC
Last: $0.09
Breakeven: $715.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93
OI effective date: Sep 8, 2026

Model this call

Put · $715 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.380 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:57:38.420 UTC
Last: $0.09
Breakeven: $720.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 8, 2026

Model this call

Put · $720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.958 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.567 UTC
Last: $0.05
Breakeven: $730.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 8, 2026

Model this call

Put · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 14:23:30.699 UTC
Last: $0.01
Breakeven: $740.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 263
OI effective date: Sep 8, 2026

Model this call

Put · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:55:34.820 UTC
Last: $0.09
Breakeven: $750.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121
OI effective date: Sep 8, 2026

Model this call

Put · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 14:07:43.508 UTC
Last: $0.01
Breakeven: $760.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 8, 2026

Model this call

Put · $760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.581 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

AMAT · Applied Materials Inc /De · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain