AMGN Stock — Amgen Inc: Options Chain

Calls		Puts
—	—	—	—	$197.60	$202.00	—	$0.07	$0.00	$0.03	—	—	2	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:43.256 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 13:30:06.377 UTC Last $0.07 Breakeven $189.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$192.50	$197.00	—	—	$0.00	$4.30	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-10 13:35:27.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$187.50	$192.00	—	$0.07	$0.00	$0.04	—	—	2	1
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 13:30:20.851 UTC Last $0.07 Breakeven $199.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$182.50	$187.00	—	$1.46	$0.00	$4.30	—	—	36	36
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:38.879 UTC Last $1.46 Breakeven $203.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$177.60	$182.00	—	$1.46	$0.00	$4.30	—	—	84	84
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:47.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:29.152 UTC Last $1.46 Breakeven $208.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$172.65	$177.00	—	—	$0.00	$4.30	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-10 13:35:03.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$167.65	$172.15	—	$0.09	$0.00	$4.30	—	—	2	1
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 13:35:28.933 UTC Last $0.09 Breakeven $219.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$162.55	$167.00	—	—	$0.00	$4.30	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:47.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-10 13:35:32.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$157.50	$162.00	—	—	$0.00	$4.30	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-10 13:35:45.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$152.50	$157.00	—	—	$0.00	$4.30	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-10 13:35:24.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$147.70	$152.15	—	—	$0.00	$4.30	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-10 13:35:35.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$142.50	$147.00	—	—	$0.00	$4.30	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Unknown Quote as of 2026-09-10 13:35:34.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$137.55	$142.05	—	$2.85	$0.00	$4.30	—	—	18	18
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:31.506 UTC Last $2.85 Breakeven $247.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$132.55	$137.05	—	—	$0.00	$4.30	—	—	—	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Unknown Quote as of 2026-09-10 13:35:31.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$127.80	$132.00	—	—	$0.00	$4.30	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-10 13:35:30.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$122.55	$127.05	—	$1.44	$0.00	$4.30	—	—	30	30
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:24.158 UTC Last $1.44 Breakeven $263.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$117.50	$122.00	—	$0.03	$0.00	$4.30	—	—	26	26
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:29.752 UTC Last $0.03 Breakeven $269.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$112.70	$117.20	—	$2.85	$0.00	$4.30	—	—	42	62
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:28.431 UTC Last $2.85 Breakeven $272.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$107.50	$112.00	—	$0.92	$0.00	$4.30	—	—	144	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:35.638 UTC Last $0.92 Breakeven $279.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$102.65	$107.15	—	—	$0.00	$4.30	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Unknown Quote as of 2026-09-10 13:35:27.154 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$97.65	$102.15	—	$0.04	$0.00	$4.30	—	—	4	4
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:07.600 UTC Last $0.04 Breakeven $289.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$92.50	$96.90	—	—	$0.00	$4.30	—	—	—	—
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:49.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Unknown Quote as of 2026-09-10 13:35:09.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$87.65	$92.15	—	$0.02	$0.00	$0.50	—	—	13	20
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:33:11.521 UTC Last $0.02 Breakeven $299.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$82.55	$87.00	—	—	$0.00	$4.30	—	—	—	—
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 Daily-bar session Unknown Quote as of 2026-09-10 13:35:10.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.50	$82.00	—	$2.51	$0.00	$4.30	—	—	1	1
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 13:35:39.276 UTC Last $2.51 Breakeven $307.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$72.50	$76.90	—	$0.04	$0.00	$4.30	—	—	2	2
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:30.878 UTC Last $0.04 Breakeven $314.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$67.55	$72.00	—	$0.19	$0.00	$4.30	—	—	1	1
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:26.463 UTC Last $0.19 Breakeven $319.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$62.70	$67.00	$110.15	$2.85	$0.00	$4.30	—	—	15	15
Call · $325 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 13:39:49.812 UTC Last $110.15 Breakeven $435.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:34.351 UTC Last $2.85 Breakeven $322.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$57.50	$62.00	—	$1.77	$0.00	$2.39	—	—	72	—
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:03.701 UTC Last $1.77 Breakeven $328.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.50	$57.00	—	—	$0.00	$4.30	—	—	—	—
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 Daily-bar session Unknown Quote as of 2026-09-10 13:35:17.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$47.75	$52.25	$57.50	$0.22	$0.00	$4.30	—	—	2	1
Call · $340 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.456 UTC Last $57.50 Breakeven $397.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $340 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 13:35:26.976 UTC Last $0.22 Breakeven $339.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$42.50	$47.00	$46.13	$0.03	$0.00	$0.10	—	—	13	49
Call · $345 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 13:39:48.738 UTC Last $46.13 Breakeven $391.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:09.571 UTC Last $0.03 Breakeven $344.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this put
—	10	—	—	$37.50	$41.95	$45.00	$0.01	$0.00	$0.05	—	—	2	55
Call · $350 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:49.282 UTC Last $45.00 Breakeven $395.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:30:57.892 UTC Last $0.01 Breakeven $349.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$32.60	$37.00	—	—	$0.00	$4.30	—	—	—	—
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 Daily-bar session Unknown Quote as of 2026-09-10 13:35:33.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	89.1%	0.971	$31.05	$34.50	—	—	$0.00	$4.30	—	—	—	—
Call · $357.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.163 UTC Last — Breakeven — Implied vol 89.1% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.641 Vega 0.014 Open interest — OI effective date — Model this call Put · $357.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:48.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.75	$32.00	—	$0.04	$0.00	$4.20	—	—	2	28
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.364 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 2026-09-10 13:39:19.057 UTC Last $0.04 Breakeven $359.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
—	—	77.1%	0.967	$26.05	$29.50	—	—	$0.00	$3.05	—	—	—	—
Call · $362.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:40.372 UTC Last — Breakeven — Implied vol 77.1% Delta 0.967 ≈97% ITM Gamma 0.005 Theta -0.618 Vega 0.015 Open interest — OI effective date — Model this call Put · $362.5 Daily-bar session Unknown Quote as of 2026-09-10 13:38:40.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$22.50	$27.00	$42.72	$0.20	$0.00	$0.15	—	—	1	43
Call · $365 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 13:39:49.283 UTC Last $42.72 Breakeven $407.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:30:06.368 UTC Last $0.20 Breakeven $364.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this put
—	—	65%	0.962	$21.05	$24.50	—	—	$0.00	$4.30	—	—	—	—
Call · $367.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:40.372 UTC Last — Breakeven — Implied vol 65% Delta 0.962 ≈96% ITM Gamma 0.006 Theta -0.59 Vega 0.017 Open interest — OI effective date — Model this call Put · $367.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:48.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	60.2%	0.955	$18.55	$22.05	$20.20	$0.05	$0.00	$0.23	—	—	46	61
Call · $370 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:40.207 UTC Last $20.20 Breakeven $390.20 Implied vol 60.2% Delta 0.955 ≈95% ITM Gamma 0.008 Theta -0.623 Vega 0.02 Open interest — OI effective date — Model this call Put · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:40.243 UTC Last $0.05 Breakeven $369.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 8, 2026 Model this put
—	—	56.2%	0.943	$16.10	$19.60	—	—	$0.00	$2.35	—	—	—	—
Call · $372.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:40.207 UTC Last — Breakeven — Implied vol 56.2% Delta 0.943 ≈94% ITM Gamma 0.01 Theta -0.692 Vega 0.023 Open interest — OI effective date — Model this call Put · $372.5 Daily-bar session Unknown Quote as of 2026-09-10 13:39:14.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	41%	0.968	$13.00	$17.35	$59.05	$0.18	$0.00	$1.03	—	—	13	200
Call · $375 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:39:48.317 UTC Last $59.05 Breakeven $434.05 Implied vol 41% Delta 0.968 ≈97% ITM Gamma 0.009 Theta -0.34 Vega 0.015 Open interest — OI effective date — Model this call Put · $375 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:07.309 UTC Last $0.18 Breakeven $374.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 8, 2026 Model this put
—	—	52%	0.888	$11.40	$14.90	—	—	$0.00	$3.90	—	—	—	—
Call · $377.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:40.210 UTC Last — Breakeven — Implied vol 52% Delta 0.888 ≈89% ITM Gamma 0.018 Theta -1.043 Vega 0.039 Open interest — OI effective date — Model this call Put · $377.5 Daily-bar session Unknown Quote as of 2026-09-10 13:39:50.559 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	42	49.8%	0.845	$9.30	$12.50	$13.70	$0.62	$0.32	$1.08	-0.141	47%	22	144
Call · $380 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.156 UTC Last $13.70 Breakeven $393.70 Implied vol 49.8% Delta 0.845 ≈85% ITM Gamma 0.023 Theta -1.243 Vega 0.049 Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.993 UTC Last $0.62 Breakeven $379.38 Implied vol 47% Delta -0.141 ≈14% ITM Gamma 0.023 Theta -1.069 Vega 0.046 Open interest 144 OI effective date Sep 8, 2026 Model this put
—	—	47.5%	0.788	$6.80	$10.70	—	$0.36	$0.01	$2.85	-0.23	51.7%	1	—
Call · $382.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.160 UTC Last — Breakeven — Implied vol 47.5% Delta 0.788 ≈79% ITM Gamma 0.03 Theta -1.436 Vega 0.059 Open interest — OI effective date — Model this call Put · $382.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:48.417 UTC Last $0.36 Breakeven $382.14 Implied vol 51.7% Delta -0.23 ≈23% ITM Gamma 0.029 Theta -1.592 Vega 0.062 Open interest — OI effective date — Model this put
6	2	47.9%	0.704	$5.15	$8.70	$7.35	$3.00	$1.00	$4.10	-0.326	57.5%	1	155
Call · $385 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.337 UTC Last $7.35 Breakeven $392.35 Implied vol 47.9% Delta 0.704 ≈70% ITM Gamma 0.035 Theta -1.718 Vega 0.071 Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $385 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:48.161 UTC Last $3.00 Breakeven $382.00 Implied vol 57.5% Delta -0.326 ≈33% ITM Gamma 0.031 Theta -2.103 Vega 0.074 Open interest 155 OI effective date Sep 8, 2026 Model this put
7	32	44.3%	0.617	$3.50	$6.55	$6.16	$4.55	$1.55	$5.00	-0.403	54.7%	2	407
Call · $387.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.348 UTC Last $6.16 Breakeven $393.66 Implied vol 44.3% Delta 0.617 ≈62% ITM Gamma 0.042 Theta -1.75 Vega 0.078 Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $387.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:48.383 UTC Last $4.55 Breakeven $382.95 Implied vol 54.7% Delta -0.403 ≈40% ITM Gamma 0.035 Theta -2.146 Vega 0.079 Open interest 407 OI effective date Sep 8, 2026 Model this put
Underlying $389.93
36	84	43.7%	0.508	$2.19	$5.00	$4.50	$2.92	$2.75	$4.70	-0.492	46.2%	69	240
Call · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.355 UTC Last $4.50 Breakeven $394.50 Implied vol 43.7% Delta 0.508 ≈51% ITM Gamma 0.045 Theta -1.8 Vega 0.081 Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $390 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:49.644 UTC Last $2.92 Breakeven $387.08 Implied vol 46.2% Delta -0.492 ≈49% ITM Gamma 0.042 Theta -1.86 Vega 0.081 Open interest 240 OI effective date Sep 8, 2026 Model this put
4	3	51.6%	0.414	$1.23	$5.00	$2.41	$3.44	$3.80	$6.20	-0.6	44.8%	132	66
Call · $392.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:48.628 UTC Last $2.41 Breakeven $394.91 Implied vol 51.6% Delta 0.414 ≈41% ITM Gamma 0.037 Theta -2.071 Vega 0.08 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $392.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:40.374 UTC Last $3.44 Breakeven $389.06 Implied vol 44.8% Delta -0.6 ≈60% ITM Gamma 0.042 Theta -1.741 Vega 0.079 Open interest 66 OI effective date Sep 8, 2026 Model this put
150	150	34.7%	0.248	$0.07	$2.00	$2.36	$5.13	$4.50	$8.20	-0.72	40.5%	7	243
Call · $395 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.351 UTC Last $2.36 Breakeven $397.36 Implied vol 34.7% Delta 0.248 ≈25% ITM Gamma 0.045 Theta -1.131 Vega 0.065 Open interest 150 OI effective date Sep 8, 2026 Model this call Put · $395 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.300 UTC Last $5.13 Breakeven $389.87 Implied vol 40.5% Delta -0.72 ≈72% ITM Gamma 0.041 Theta -1.363 Vega 0.069 Open interest 243 OI effective date Sep 8, 2026 Model this put
93	3	45.5%	0.218	$0.18	$2.11	$1.11	$7.42	$6.55	$10.20	-0.801	42.1%	19	50
Call · $397.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:48.300 UTC Last $1.11 Breakeven $398.61 Implied vol 45.5% Delta 0.218 ≈22% ITM Gamma 0.032 Theta -1.377 Vega 0.06 Open interest 93 OI effective date Sep 8, 2026 Model this call Put · $397.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.117 UTC Last $7.42 Breakeven $390.08 Implied vol 42.1% Delta -0.801 ≈80% ITM Gamma 0.033 Theta -1.169 Vega 0.057 Open interest 50 OI effective date Sep 8, 2026 Model this put
458	3	49%	0.167	$0.25	$1.50	$0.48	$9.81	$8.80	$12.50	-0.85	45.9%	17	70
Call · $400 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:48.880 UTC Last $0.48 Breakeven $400.48 Implied vol 49% Delta 0.167 ≈17% ITM Gamma 0.025 Theta -1.255 Vega 0.051 Open interest 458 OI effective date Sep 8, 2026 Model this call Put · $400 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.156 UTC Last $9.81 Breakeven $390.19 Implied vol 45.9% Delta -0.85 ≈85% ITM Gamma 0.025 Theta -1.057 Vega 0.048 Open interest 70 OI effective date Sep 8, 2026 Model this put
83	55	77.7%	0.226	$0.07	$4.00	$0.68	$7.80	$11.75	$15.00	-0.845	58.1%	7	2
Call · $402.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.151 UTC Last $0.68 Breakeven $403.18 Implied vol 77.7% Delta 0.226 ≈23% ITM Gamma 0.019 Theta -2.394 Vega 0.061 Open interest 83 OI effective date Sep 8, 2026 Model this call Put · $402.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:14.820 UTC Last $7.80 Breakeven $394.70 Implied vol 58.1% Delta -0.845 ≈85% ITM Gamma 0.02 Theta -1.378 Vega 0.049 Open interest 2 OI effective date Sep 8, 2026 Model this put
246	161	—	—	$0.00	$1.80	$0.55	$15.00	$14.05	$17.35	-0.875	61.6%	1	65
Call · $405 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:40.084 UTC Last $0.55 Breakeven $405.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 246 OI effective date Sep 8, 2026 Model this call Put · $405 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:14.814 UTC Last $15.00 Breakeven $390.00 Implied vol 61.6% Delta -0.875 ≈87% ITM Gamma 0.016 Theta -1.259 Vega 0.042 Open interest 65 OI effective date Sep 8, 2026 Model this put
13	15	—	—	$0.00	$0.75	$0.10	$14.50	$15.85	$19.35	-0.957	48.3%	1	3
Call · $407.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:34:28.608 UTC Last $0.10 Breakeven $407.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $407.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:40.431 UTC Last $14.50 Breakeven $393.00 Implied vol 48.3% Delta -0.957 ≈96% ITM Gamma 0.009 Theta -0.411 Vega 0.019 Open interest 3 OI effective date Sep 8, 2026 Model this put
66	162	—	—	$0.00	$0.98	$0.25	$15.77	$18.30	$21.80	-0.969	50.5%	5	29
Call · $410 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:07.263 UTC Last $0.25 Breakeven $410.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 8, 2026 Model this call Put · $410 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:38:49.764 UTC Last $15.77 Breakeven $394.23 Implied vol 50.5% Delta -0.969 ≈97% ITM Gamma 0.007 Theta -0.317 Vega 0.014 Open interest 29 OI effective date Sep 8, 2026 Model this put
25	9	—	—	$0.00	$3.70	$0.10	$21.10	$20.90	$24.75	-0.935	69.7%	8	13
Call · $412.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:48.610 UTC Last $0.10 Breakeven $412.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $412.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.070 UTC Last $21.10 Breakeven $391.40 Implied vol 69.7% Delta -0.935 ≈94% ITM Gamma 0.009 Theta -0.861 Vega 0.026 Open interest 13 OI effective date Sep 8, 2026 Model this put
59	10	—	—	$0.00	$3.70	$0.30	$22.37	$23.65	$26.85	-0.947	72.2%	1	80
Call · $415 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:07.545 UTC Last $0.30 Breakeven $415.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 8, 2026 Model this call Put · $415 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:40.211 UTC Last $22.37 Breakeven $392.63 Implied vol 72.2% Delta -0.947 ≈95% ITM Gamma 0.007 Theta -0.752 Vega 0.022 Open interest 80 OI effective date Sep 8, 2026 Model this put
9	15	—	—	$0.00	$3.70	$0.88	$26.35	$25.70	$29.20	-0.993	52.1%	3	11
Call · $417.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:33:49.265 UTC Last $0.88 Breakeven $418.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $417.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:47.241 UTC Last $26.35 Breakeven $391.15 Implied vol 52.1% Delta -0.993 ≈99% ITM Gamma 0.002 Theta -0.056 Vega 0.004 Open interest 11 OI effective date Sep 8, 2026 Model this put
90	26	91%	0.063	$0.01	$0.99	$0.05	$28.81	$28.15	$31.65	—	—	4	523
Call · $420 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:40.199 UTC Last $0.05 Breakeven $420.05 Implied vol 91% Delta 0.063 ≈6% ITM Gamma 0.007 Theta -1.153 Vega 0.025 Open interest 90 OI effective date Sep 8, 2026 Model this call Put · $420 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.153 UTC Last $28.81 Breakeven $391.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 523 OI effective date Sep 8, 2026 Model this put
6	10	—	—	$0.00	$4.30	$0.44	$28.02	$30.70	$34.15	—	—	2	8
Call · $422.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:36:21.375 UTC Last $0.44 Breakeven $422.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $422.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:40.212 UTC Last $28.02 Breakeven $394.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
9	6	—	—	$0.00	$3.70	$0.01	$33.84	$33.35	$36.80	-0.976	81.9%	7	139
Call · $425 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:25.308 UTC Last $0.01 Breakeven $425.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $425 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.394 UTC Last $33.84 Breakeven $391.16 Implied vol 81.9% Delta -0.976 ≈98% ITM Gamma 0.003 Theta -0.429 Vega 0.012 Open interest 139 OI effective date Sep 8, 2026 Model this put
11	5	—	—	$0.00	$4.10	$2.52	$21.41	$35.65	$40.00	—	—	9	28
Call · $427.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:38:18.741 UTC Last $2.52 Breakeven $430.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $427.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.313 UTC Last $21.41 Breakeven $406.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
19	2	—	—	$0.00	$4.30	$1.61	$38.47	$38.10	$41.80	-0.995	72.1%	1	283
Call · $430 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:48.527 UTC Last $1.61 Breakeven $431.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $430 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:39:50.598 UTC Last $38.47 Breakeven $391.53 Implied vol 72.1% Delta -0.995 ≈99% ITM Gamma 0.001 Theta -0.066 Vega 0.003 Open interest 283 OI effective date Sep 8, 2026 Model this put
25	2	—	—	$0.00	$4.30	$1.40	$40.10	$40.65	$45.00	—	—	6	50
Call · $432.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:36:20.367 UTC Last $1.40 Breakeven $433.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $432.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.539 UTC Last $40.10 Breakeven $392.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 8, 2026 Model this put
35	8	—	—	$0.00	$4.30	$9.85	$44.35	$43.15	$47.45	—	—	30	65
Call · $435 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:35:48.528 UTC Last $9.85 Breakeven $444.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this call Put · $435 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.324 UTC Last $44.35 Breakeven $390.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 8, 2026 Model this put
62	3	—	—	$0.00	$4.30	$0.37	$44.75	$45.65	$50.00	—	—	4	7
Call · $437.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:48.528 UTC Last $0.37 Breakeven $437.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this call Put · $437.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:48.300 UTC Last $44.75 Breakeven $392.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
237	1	—	—	$0.00	$4.30	$0.10	$42.58	$48.15	$52.50	—	—	6	4
Call · $440 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:05.668 UTC Last $0.10 Breakeven $440.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 237 OI effective date Sep 8, 2026 Model this call Put · $440 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.313 UTC Last $42.58 Breakeven $397.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
45	25	—	—	$0.00	$4.30	$0.60	$47.40	$50.65	$55.00	—	—	9	4
Call · $442.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:47.924 UTC Last $0.60 Breakeven $443.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $442.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.300 UTC Last $47.40 Breakeven $395.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
78	80	—	—	$0.00	$3.00	$0.01	$42.36	$53.15	$57.50	—	—	54	—
Call · $445 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:57.891 UTC Last $0.01 Breakeven $445.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 8, 2026 Model this call Put · $445 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.313 UTC Last $42.36 Breakeven $402.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	9	—	—	$0.00	$4.30	$2.17	$53.38	$55.65	$60.00	—	—	2	—
Call · $447.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:13.091 UTC Last $2.17 Breakeven $449.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $447.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.165 UTC Last $53.38 Breakeven $394.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
233	1	—	—	$0.00	$4.30	$0.08	$47.25	$58.00	$62.50	—	—	54	10
Call · $450 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:37:20.282 UTC Last $0.08 Breakeven $450.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 233 OI effective date Sep 8, 2026 Model this call Put · $450 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:48.300 UTC Last $47.25 Breakeven $402.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
6	4	—	—	$0.00	$4.30	$2.14	—	$60.65	$65.00	—	—	—	—
Call · $452.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:30.336 UTC Last $2.14 Breakeven $454.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $452.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.165 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
216	2	—	—	$0.00	$0.10	$0.63	—	$63.15	$67.50	—	—	—	—
Call · $455 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:51.226 UTC Last $0.63 Breakeven $455.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 8, 2026 Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$4.30	$4.08	$17.45	$65.65	$70.00	—	—	4	—
Call · $457.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:35:09.254 UTC Last $4.08 Breakeven $461.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $457.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:39:48.074 UTC Last $17.45 Breakeven $440.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	130	—	—	$0.00	$4.30	$2.31	$44.50	$68.15	$72.50	—	—	2	—
Call · $460 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:35:15.141 UTC Last $2.31 Breakeven $462.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this call Put · $460 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 13:39:48.313 UTC Last $44.50 Breakeven $415.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	25	—	—	$0.00	$3.00	$0.59	—	$70.65	$75.00	—	—	—	—
Call · $462.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:14.543 UTC Last $0.59 Breakeven $463.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $462.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	43	—	—	$0.00	$4.30	$0.09	—	$73.15	$77.50	—	—	—	—
Call · $465 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:04.044 UTC Last $0.09 Breakeven $465.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$4.30	$1.96	—	$75.65	$80.00	—	—	—	—
Call · $467.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 13:35:26.339 UTC Last $1.96 Breakeven $469.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $467.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	12	—	—	$0.00	$4.30	$0.05	—	$78.15	$82.50	—	—	—	—
Call · $470 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:13.817 UTC Last $0.05 Breakeven $470.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 8, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.30	$0.20	—	$80.65	$85.00	—	—	—	—
Call · $472.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:36.853 UTC Last $0.20 Breakeven $472.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $472.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	2	—	—	$0.00	$4.30	$1.52	—	$83.15	$87.50	—	—	—	—
Call · $475 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 13:35:34.595 UTC Last $1.52 Breakeven $476.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$85.65	$90.00	—	—	—	—
Call · $477.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:18.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $477.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	10	—	—	$0.00	$4.30	$0.01	—	$88.15	$92.50	—	—	—	—
Call · $480 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:21.101 UTC Last $0.01 Breakeven $480.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$90.65	$95.00	—	—	—	—
Call · $482.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:33.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $482.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$93.15	$97.50	—	—	—	—
Call · $485 Daily-bar session Unknown Quote as of 2026-09-10 13:35:29.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$95.65	$100.00	—	—	—	—
Call · $487.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:09.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $487.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$4.30	$0.05	—	$98.15	$102.50	—	—	—	—
Call · $490 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:35:39.101 UTC Last $0.05 Breakeven $490.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$100.65	$105.00	—	—	—	—
Call · $492.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:35.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $492.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	$53.85	$103.15	$107.50	—	—	2	—
Call · $495 Daily-bar session Unknown Quote as of 2026-09-10 13:35:32.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $495 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 13:39:48.368 UTC Last $53.85 Breakeven $441.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$105.65	$110.00	—	—	—	—
Call · $497.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:17.048 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $497.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	15	—	—	$0.00	$4.30	$0.05	$95.00	$108.15	$112.50	—	—	2	—
Call · $500 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:51.133 UTC Last $0.05 Breakeven $500.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $500 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 13:39:48.425 UTC Last $95.00 Breakeven $405.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$110.65	$115.00	—	—	—	—
Call · $502.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:09.358 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $502.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$113.15	$117.50	—	—	—	—
Call · $505 Daily-bar session Unknown Quote as of 2026-09-10 13:35:10.570 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.30	$0.10	—	$115.65	$120.00	—	—	—	—
Call · $507.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:40.556 UTC Last $0.10 Breakeven $507.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $507.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
329	310	—	—	$0.00	$0.05	$0.05	—	$118.15	$122.50	—	—	—	—
Call · $510 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:09.571 UTC Last $0.05 Breakeven $510.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 329 OI effective date Sep 8, 2026 Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:48.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:43.256 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 13:30:06.377 UTC
Last: $0.07
Breakeven: $189.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.552 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:27.435 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.283 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 13:30:20.851 UTC
Last: $0.07
Breakeven: $199.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.378 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:38.879 UTC
Last: $1.46
Breakeven: $203.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 8, 2026

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:47.269 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:29.152 UTC
Last: $1.46
Breakeven: $208.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 8, 2026

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.283 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:03.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.282 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 13:35:28.933 UTC
Last: $0.09
Breakeven: $219.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:47.579 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:32.382 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.367 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:45.065 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.361 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:24.468 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: 2026-09-10 13:39:48.361 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $240

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:35.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.283 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:34.049 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.286 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $250

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:31.506 UTC
Last: $2.85
Breakeven: $247.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 8, 2026

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.367 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:31.505 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.750 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:30.606 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $265

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:24.158 UTC
Last: $1.44
Breakeven: $263.56
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: Unknown
Quote as of: 2026-09-10 13:39:49.286 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $270

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:29.752 UTC
Last: $0.03
Breakeven: $269.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 8, 2026

Model this put

Call · $275 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.283 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $275

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:28.431 UTC
Last: $2.85
Breakeven: $272.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 8, 2026

Model this put

Call · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.283 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:35.638 UTC
Last: $0.92
Breakeven: $279.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.361 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $285

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:27.154 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $290

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:07.600 UTC
Last: $0.04
Breakeven: $289.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:49.563 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:09.808 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.376 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:33:11.521 UTC
Last: $0.02
Breakeven: $299.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this put

Call · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:10.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.438 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 13:35:39.276 UTC
Last: $2.51
Breakeven: $307.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:30.878 UTC
Last: $0.04
Breakeven: $314.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.365 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:26.463 UTC
Last: $0.19
Breakeven: $319.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $325 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 13:39:49.812 UTC
Last: $110.15
Breakeven: $435.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $325

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:34.351 UTC
Last: $2.85
Breakeven: $322.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:03.701 UTC
Last: $1.77
Breakeven: $328.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.438 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:17.385 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.456 UTC
Last: $57.50
Breakeven: $397.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $340

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-10 13:35:26.976 UTC
Last: $0.22
Breakeven: $339.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $345 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 13:39:48.738 UTC
Last: $46.13
Breakeven: $391.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $345

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:09.571 UTC
Last: $0.03
Breakeven: $344.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 8, 2026

Model this put

Call · $350 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:49.282 UTC
Last: $45.00
Breakeven: $395.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:30:57.892 UTC
Last: $0.01
Breakeven: $349.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 8, 2026

Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.546 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:33.120 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $357.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.163 UTC
Last: —
Breakeven: —
Implied vol: 89.1%
Delta: 0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.641
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $357.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:48.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.364 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: 2026-09-10 13:39:19.057 UTC
Last: $0.04
Breakeven: $359.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 8, 2026

Model this put

Call · $362.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:40.372 UTC
Last: —
Breakeven: —
Implied vol: 77.1%
Delta: 0.967 ≈97% ITM
Gamma: 0.005
Theta: -0.618
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $362.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:38:40.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-10 13:39:49.283 UTC
Last: $42.72
Breakeven: $407.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:30:06.368 UTC
Last: $0.20
Breakeven: $364.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 8, 2026

Model this put

Call · $367.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:40.372 UTC
Last: —
Breakeven: —
Implied vol: 65%
Delta: 0.962 ≈96% ITM
Gamma: 0.006
Theta: -0.59
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $367.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:48.537 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:40.207 UTC
Last: $20.20
Breakeven: $390.20
Implied vol: 60.2%
Delta: 0.955 ≈95% ITM
Gamma: 0.008
Theta: -0.623
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:38:40.243 UTC
Last: $0.05
Breakeven: $369.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 8, 2026

Model this put

Call · $372.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:40.207 UTC
Last: —
Breakeven: —
Implied vol: 56.2%
Delta: 0.943 ≈94% ITM
Gamma: 0.01
Theta: -0.692
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $372.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:14.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 13:39:48.317 UTC
Last: $59.05
Breakeven: $434.05
Implied vol: 41%
Delta: 0.968 ≈97% ITM
Gamma: 0.009
Theta: -0.34
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:38:07.309 UTC
Last: $0.18
Breakeven: $374.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 8, 2026

Model this put

Call · $377.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:40.210 UTC
Last: —
Breakeven: —
Implied vol: 52%
Delta: 0.888 ≈89% ITM
Gamma: 0.018
Theta: -1.043
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $377.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:50.559 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.156 UTC
Last: $13.70
Breakeven: $393.70
Implied vol: 49.8%
Delta: 0.845 ≈85% ITM
Gamma: 0.023
Theta: -1.243
Vega: 0.049
Open interest: 22
OI effective date: Sep 8, 2026

Model this call

Put · $380

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.993 UTC
Last: $0.62
Breakeven: $379.38
Implied vol: 47%
Delta: -0.141 ≈14% ITM
Gamma: 0.023
Theta: -1.069
Vega: 0.046
Open interest: 144
OI effective date: Sep 8, 2026

Model this put

Call · $382.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.160 UTC
Last: —
Breakeven: —
Implied vol: 47.5%
Delta: 0.788 ≈79% ITM
Gamma: 0.03
Theta: -1.436
Vega: 0.059
Open interest: —
OI effective date: —

Model this call

Put · $382.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:48.417 UTC
Last: $0.36
Breakeven: $382.14
Implied vol: 51.7%
Delta: -0.23 ≈23% ITM
Gamma: 0.029
Theta: -1.592
Vega: 0.062
Open interest: —
OI effective date: —

Model this put

Call · $385 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.337 UTC
Last: $7.35
Breakeven: $392.35
Implied vol: 47.9%
Delta: 0.704 ≈70% ITM
Gamma: 0.035
Theta: -1.718
Vega: 0.071
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $385

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:48.161 UTC
Last: $3.00
Breakeven: $382.00
Implied vol: 57.5%
Delta: -0.326 ≈33% ITM
Gamma: 0.031
Theta: -2.103
Vega: 0.074
Open interest: 155
OI effective date: Sep 8, 2026

Model this put

Call · $387.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.348 UTC
Last: $6.16
Breakeven: $393.66
Implied vol: 44.3%
Delta: 0.617 ≈62% ITM
Gamma: 0.042
Theta: -1.75
Vega: 0.078
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $387.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:48.383 UTC
Last: $4.55
Breakeven: $382.95
Implied vol: 54.7%
Delta: -0.403 ≈40% ITM
Gamma: 0.035
Theta: -2.146
Vega: 0.079
Open interest: 407
OI effective date: Sep 8, 2026

Model this put

Call · $390

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.355 UTC
Last: $4.50
Breakeven: $394.50
Implied vol: 43.7%
Delta: 0.508 ≈51% ITM
Gamma: 0.045
Theta: -1.8
Vega: 0.081
Open interest: 36
OI effective date: Sep 8, 2026

Model this call

Put · $390 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:49.644 UTC
Last: $2.92
Breakeven: $387.08
Implied vol: 46.2%
Delta: -0.492 ≈49% ITM
Gamma: 0.042
Theta: -1.86
Vega: 0.081
Open interest: 240
OI effective date: Sep 8, 2026

Model this put

Call · $392.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:48.628 UTC
Last: $2.41
Breakeven: $394.91
Implied vol: 51.6%
Delta: 0.414 ≈41% ITM
Gamma: 0.037
Theta: -2.071
Vega: 0.08
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $392.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:40.374 UTC
Last: $3.44
Breakeven: $389.06
Implied vol: 44.8%
Delta: -0.6 ≈60% ITM
Gamma: 0.042
Theta: -1.741
Vega: 0.079
Open interest: 66
OI effective date: Sep 8, 2026

Model this put

Call · $395

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.351 UTC
Last: $2.36
Breakeven: $397.36
Implied vol: 34.7%
Delta: 0.248 ≈25% ITM
Gamma: 0.045
Theta: -1.131
Vega: 0.065
Open interest: 150
OI effective date: Sep 8, 2026

Model this call

Put · $395 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.300 UTC
Last: $5.13
Breakeven: $389.87
Implied vol: 40.5%
Delta: -0.72 ≈72% ITM
Gamma: 0.041
Theta: -1.363
Vega: 0.069
Open interest: 243
OI effective date: Sep 8, 2026

Model this put

Call · $397.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:48.300 UTC
Last: $1.11
Breakeven: $398.61
Implied vol: 45.5%
Delta: 0.218 ≈22% ITM
Gamma: 0.032
Theta: -1.377
Vega: 0.06
Open interest: 93
OI effective date: Sep 8, 2026

Model this call

Put · $397.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.117 UTC
Last: $7.42
Breakeven: $390.08
Implied vol: 42.1%
Delta: -0.801 ≈80% ITM
Gamma: 0.033
Theta: -1.169
Vega: 0.057
Open interest: 50
OI effective date: Sep 8, 2026

Model this put

Call · $400

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:48.880 UTC
Last: $0.48
Breakeven: $400.48
Implied vol: 49%
Delta: 0.167 ≈17% ITM
Gamma: 0.025
Theta: -1.255
Vega: 0.051
Open interest: 458
OI effective date: Sep 8, 2026

Model this call

Put · $400 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.156 UTC
Last: $9.81
Breakeven: $390.19
Implied vol: 45.9%
Delta: -0.85 ≈85% ITM
Gamma: 0.025
Theta: -1.057
Vega: 0.048
Open interest: 70
OI effective date: Sep 8, 2026

Model this put

Call · $402.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.151 UTC
Last: $0.68
Breakeven: $403.18
Implied vol: 77.7%
Delta: 0.226 ≈23% ITM
Gamma: 0.019
Theta: -2.394
Vega: 0.061
Open interest: 83
OI effective date: Sep 8, 2026

Model this call

Put · $402.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:14.820 UTC
Last: $7.80
Breakeven: $394.70
Implied vol: 58.1%
Delta: -0.845 ≈85% ITM
Gamma: 0.02
Theta: -1.378
Vega: 0.049
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $405

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:38:40.084 UTC
Last: $0.55
Breakeven: $405.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 246
OI effective date: Sep 8, 2026

Model this call

Put · $405 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:14.814 UTC
Last: $15.00
Breakeven: $390.00
Implied vol: 61.6%
Delta: -0.875 ≈87% ITM
Gamma: 0.016
Theta: -1.259
Vega: 0.042
Open interest: 65
OI effective date: Sep 8, 2026

Model this put

Call · $407.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:34:28.608 UTC
Last: $0.10
Breakeven: $407.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 8, 2026

Model this call

Put · $407.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:40.431 UTC
Last: $14.50
Breakeven: $393.00
Implied vol: 48.3%
Delta: -0.957 ≈96% ITM
Gamma: 0.009
Theta: -0.411
Vega: 0.019
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $410

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:38:07.263 UTC
Last: $0.25
Breakeven: $410.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 8, 2026

Model this call

Put · $410 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:38:49.764 UTC
Last: $15.77
Breakeven: $394.23
Implied vol: 50.5%
Delta: -0.969 ≈97% ITM
Gamma: 0.007
Theta: -0.317
Vega: 0.014
Open interest: 29
OI effective date: Sep 8, 2026

Model this put

Call · $412.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:48.610 UTC
Last: $0.10
Breakeven: $412.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 8, 2026

Model this call

Put · $412.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.070 UTC
Last: $21.10
Breakeven: $391.40
Implied vol: 69.7%
Delta: -0.935 ≈94% ITM
Gamma: 0.009
Theta: -0.861
Vega: 0.026
Open interest: 13
OI effective date: Sep 8, 2026

Model this put

Call · $415

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:38:07.545 UTC
Last: $0.30
Breakeven: $415.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 8, 2026

Model this call

Put · $415 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:40.211 UTC
Last: $22.37
Breakeven: $392.63
Implied vol: 72.2%
Delta: -0.947 ≈95% ITM
Gamma: 0.007
Theta: -0.752
Vega: 0.022
Open interest: 80
OI effective date: Sep 8, 2026

Model this put

Call · $417.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:33:49.265 UTC
Last: $0.88
Breakeven: $418.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $417.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:47.241 UTC
Last: $26.35
Breakeven: $391.15
Implied vol: 52.1%
Delta: -0.993 ≈99% ITM
Gamma: 0.002
Theta: -0.056
Vega: 0.004
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $420

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:40.199 UTC
Last: $0.05
Breakeven: $420.05
Implied vol: 91%
Delta: 0.063 ≈6% ITM
Gamma: 0.007
Theta: -1.153
Vega: 0.025
Open interest: 90
OI effective date: Sep 8, 2026

Model this call

Put · $420 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.153 UTC
Last: $28.81
Breakeven: $391.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 523
OI effective date: Sep 8, 2026

Model this put

Call · $422.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:36:21.375 UTC
Last: $0.44
Breakeven: $422.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $422.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:40.212 UTC
Last: $28.02
Breakeven: $394.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $425

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:25.308 UTC
Last: $0.01
Breakeven: $425.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $425 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.394 UTC
Last: $33.84
Breakeven: $391.16
Implied vol: 81.9%
Delta: -0.976 ≈98% ITM
Gamma: 0.003
Theta: -0.429
Vega: 0.012
Open interest: 139
OI effective date: Sep 8, 2026

Model this put

Call · $427.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:38:18.741 UTC
Last: $2.52
Breakeven: $430.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $427.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: $21.41
Breakeven: $406.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 8, 2026

Model this put

Call · $430

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:48.527 UTC
Last: $1.61
Breakeven: $431.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this call

Put · $430 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:39:50.598 UTC
Last: $38.47
Breakeven: $391.53
Implied vol: 72.1%
Delta: -0.995 ≈99% ITM
Gamma: 0.001
Theta: -0.066
Vega: 0.003
Open interest: 283
OI effective date: Sep 8, 2026

Model this put

Call · $432.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:36:20.367 UTC
Last: $1.40
Breakeven: $433.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 8, 2026

Model this call

Put · $432.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.539 UTC
Last: $40.10
Breakeven: $392.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 8, 2026

Model this put

Call · $435

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:35:48.528 UTC
Last: $9.85
Breakeven: $444.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 8, 2026

Model this call

Put · $435 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.324 UTC
Last: $44.35
Breakeven: $390.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 8, 2026

Model this put

Call · $437.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:48.528 UTC
Last: $0.37
Breakeven: $437.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 8, 2026

Model this call

Put · $437.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:39:48.300 UTC
Last: $44.75
Breakeven: $392.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $440

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:05.668 UTC
Last: $0.10
Breakeven: $440.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 237
OI effective date: Sep 8, 2026

Model this call

Put · $440 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: $42.58
Breakeven: $397.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $442.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:47.924 UTC
Last: $0.60
Breakeven: $443.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this call

Put · $442.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.300 UTC
Last: $47.40
Breakeven: $395.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $445

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:57.891 UTC
Last: $0.01
Breakeven: $445.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 8, 2026

Model this call

Put · $445 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: $42.36
Breakeven: $402.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $447.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:13.091 UTC
Last: $2.17
Breakeven: $449.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this call

Put · $447.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.165 UTC
Last: $53.38
Breakeven: $394.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:37:20.282 UTC
Last: $0.08
Breakeven: $450.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 233
OI effective date: Sep 8, 2026

Model this call

Put · $450 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:48.300 UTC
Last: $47.25
Breakeven: $402.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this put

Call · $452.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:30.336 UTC
Last: $2.14
Breakeven: $454.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $452.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.165 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:51.226 UTC
Last: $0.63
Breakeven: $455.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 216
OI effective date: Sep 8, 2026

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.300 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $457.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:35:09.254 UTC
Last: $4.08
Breakeven: $461.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $457.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:39:48.074 UTC
Last: $17.45
Breakeven: $440.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:35:15.141 UTC
Last: $2.31
Breakeven: $462.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 8, 2026

Model this call

Put · $460 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: $44.50
Breakeven: $415.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $462.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:14.543 UTC
Last: $0.59
Breakeven: $463.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 8, 2026

Model this call

Put · $462.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.072 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:04.044 UTC
Last: $0.09
Breakeven: $465.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 8, 2026

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.563 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $467.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 13:35:26.339 UTC
Last: $1.96
Breakeven: $469.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $467.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.322 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:13.817 UTC
Last: $0.05
Breakeven: $470.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 8, 2026

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $472.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:36.853 UTC
Last: $0.20
Breakeven: $472.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $472.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.310 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 13:35:34.595 UTC
Last: $1.52
Breakeven: $476.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 8, 2026

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.377 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $477.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:18.323 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $477.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:35:21.101 UTC
Last: $0.01
Breakeven: $480.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 8, 2026

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $482.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:33.634 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $482.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:29.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.072 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $487.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:09.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $487.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 13:35:39.101 UTC
Last: $0.05
Breakeven: $490.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.552 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $492.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:35.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $492.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.310 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:32.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $495 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 13:39:48.368 UTC
Last: $53.85
Breakeven: $441.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $497.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:17.048 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $497.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:39:51.133 UTC
Last: $0.05
Breakeven: $500.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this call

Put · $500 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-10 13:39:48.425 UTC
Last: $95.00
Breakeven: $405.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $502.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:09.358 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $502.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.302 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:35:10.570 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $507.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:35:40.556 UTC
Last: $0.10
Breakeven: $507.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $507.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:09.571 UTC
Last: $0.05
Breakeven: $510.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 329
OI effective date: Sep 8, 2026

Model this call

Put · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:39:48.551 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

AMGN · Amgen Inc · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain