AMGN Stock — Amgen Inc: Options Chain

Calls		Puts
—	—	—	—	$199.10	$203.45	—	$0.07	$0.00	$0.03	—	—	2	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.782 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 2026-09-09 13:30:02.107 UTC Last $0.07 Breakeven $189.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$194.10	$198.45	—	—	$0.00	$4.30	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.524 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 2026-09-09 19:59:50.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$189.25	$193.45	—	$0.07	$0.00	$0.04	—	—	2	1
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.524 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 2026-09-09 13:43:12.582 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
—	—	—	—	$184.15	$188.45	—	$1.46	$0.00	$4.30	—	—	36	36
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.526 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 2026-09-09 19:59:51.175 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
—	—	—	—	$179.10	$183.50	—	$1.46	$0.00	$0.02	—	—	84	84
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.267 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 2026-09-09 17:00:21.440 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
—	—	—	—	$174.20	$178.50	—	—	$0.00	$4.30	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.527 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 2026-09-09 19:59:50.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$169.15	$173.50	—	$0.09	$0.00	$4.30	—	—	2	1
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.780 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 2026-09-09 19:59:50.531 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
—	—	—	—	$164.15	$168.50	—	—	$0.00	$4.30	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.527 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 2026-09-09 19:59:51.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$159.15	$163.50	—	—	$0.00	$4.30	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.781 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 2026-09-09 19:59:50.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$154.15	$158.50	—	—	$0.00	$4.30	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.780 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 2026-09-09 19:59:51.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$149.15	$153.50	—	—	$0.00	$4.30	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.782 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 2026-09-09 19:59:50.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$144.15	$148.50	—	—	$0.00	$4.30	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.529 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 2026-09-09 19:59:50.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$139.15	$143.50	—	$2.85	$0.00	$4.30	—	—	18	18
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.529 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 2026-09-09 19:59:50.531 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
—	—	—	—	$134.15	$138.50	—	—	$0.00	$4.30	—	—	—	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.673 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 2026-09-09 19:59:51.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$129.35	$133.50	—	—	$0.00	$4.30	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.531 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 2026-09-09 19:55:51.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$124.15	$128.50	—	$1.44	$0.00	$4.30	—	—	30	30
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.532 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 2026-09-09 19:59:51.064 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
—	—	—	—	$119.15	$123.50	—	$0.03	$0.00	$4.30	—	—	26	26
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.780 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 2026-09-09 19:59:50.532 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
—	—	—	—	$114.15	$118.50	—	$2.85	$0.00	$4.30	—	—	42	62
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.532 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 2026-09-09 19:59:51.064 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
—	—	—	—	$109.15	$113.50	—	$0.92	$0.00	$4.30	—	—	144	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.781 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 2026-09-09 19:56:03.277 UTC Last $0.92 Breakeven $279.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$104.15	$108.50	—	—	$0.00	$4.30	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.727 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 2026-09-09 19:59:50.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$99.15	$103.50	—	$0.04	$0.00	$4.30	—	—	4	4
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.782 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 2026-09-09 19:59:50.523 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
—	—	—	—	$94.15	$98.50	—	—	$0.00	$4.30	—	—	—	—
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.780 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 2026-09-09 19:59:50.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.15	$93.30	—	$0.02	$0.00	$4.30	—	—	13	20
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.124 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 2026-09-09 19:59:51.064 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
—	—	—	—	$84.15	$88.50	—	—	$0.00	$4.30	—	—	—	—
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.536 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 2026-09-09 19:59:50.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.15	$83.50	—	$2.51	$0.00	$4.30	—	—	1	1
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.536 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 2026-09-09 19:59:50.531 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
—	—	—	—	$74.40	$78.50	—	$0.04	$0.00	$4.30	—	—	2	2
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.537 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 2026-09-09 19:59:51.132 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
—	—	—	—	$69.15	$73.55	—	$0.19	$0.00	$4.30	—	—	1	1
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.537 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 2026-09-09 19:59:50.527 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	—	—	$64.20	$68.55	$110.15	$2.85	$0.00	$4.30	—	—	15	15
Call · $325 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:58.537 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 2026-09-09 19:59:50.532 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
—	—	—	—	$59.20	$63.55	—	$1.77	$0.00	$2.39	—	—	72	—
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.538 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 2026-09-09 13:30:41.793 UTC Last $1.77 Breakeven $328.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.20	$58.55	—	—	$0.00	$4.30	—	—	—	—
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.538 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 2026-09-09 19:59:50.533 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$49.20	$53.55	$57.50	$0.22	$0.00	$3.40	—	—	2	1
Call · $340 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.540 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 2026-09-09 19:55:31.406 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	—	—	$44.20	$48.55	$46.13	$0.03	$0.00	$0.10	—	—	13	49
Call · $345 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:58.540 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 2026-09-09 13:30:02.953 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	—	—	$40.35	$43.50	$45.00	$0.01	$0.00	$0.05	—	—	2	55
Call · $350 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.540 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 2026-09-09 15:03:55.161 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
—	—	—	—	$35.50	$38.50	—	—	$0.00	$3.60	—	—	—	—
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.541 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 2026-09-09 19:55:28.056 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.35	$33.50	—	$0.04	$0.00	$0.05	—	—	2	28
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:40:24.779 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
—	2	—	—	$25.35	$28.50	$42.72	$0.20	$0.00	$0.05	—	—	1	43
Call · $365 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:58.572 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 2026-09-09 17:50:31.891 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
—	8	—	—	$20.40	$23.10	$20.20	$0.05	$0.00	$0.10	—	—	46	61
Call · $370 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.319 UTC Last $20.20 Breakeven $390.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:53:14.208 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
—	10	—	—	$15.05	$18.70	$59.05	$0.18	$0.00	$0.74	—	—	13	200
Call · $375 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:41.607 UTC Last $59.05 Breakeven $434.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 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
22	42	—	—	$10.60	$14.00	$13.70	$0.62	$0.41	$0.63	-0.106	49.5%	22	144
Call · $380 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.465 UTC Last $13.70 Breakeven $393.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.341 UTC Last $0.62 Breakeven $379.38 Implied vol 49.5% Delta -0.106 ≈11% ITM Gamma 0.018 Theta -0.924 Vega 0.038 Open interest 144 OI effective date Sep 8, 2026 Model this put
6	2	41.3%	0.813	$6.50	$10.00	$7.35	$1.15	$1.00	$1.80	-0.231	50.1%	22	155
Call · $385 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.984 UTC Last $7.35 Breakeven $392.35 Implied vol 41.3% Delta 0.813 ≈81% ITM Gamma 0.032 Theta -1.173 Vega 0.055 Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $385 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 UTC Last $1.15 Breakeven $383.85 Implied vol 50.1% Delta -0.231 ≈23% ITM Gamma 0.03 Theta -1.556 Vega 0.063 Open interest 155 OI effective date Sep 8, 2026 Model this put
7	32	39.9%	0.728	$4.50	$8.00	$6.16	$1.79	$1.55	$4.10	-0.34	59.9%	25	407
Call · $387.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.971 UTC Last $6.16 Breakeven $393.66 Implied vol 39.9% Delta 0.728 ≈73% ITM Gamma 0.04 Theta -1.389 Vega 0.068 Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $387.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.974 UTC Last $1.79 Breakeven $385.71 Implied vol 59.9% Delta -0.34 ≈34% ITM Gamma 0.03 Theta -2.239 Vega 0.075 Open interest 407 OI effective date Sep 8, 2026 Model this put
36	84	38.4%	0.622	$2.93	$6.00	$4.50	$2.92	$2.06	$3.80	-0.402	49%	69	240
Call · $390 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.728 UTC Last $4.50 Breakeven $394.50 Implied vol 38.4% Delta 0.622 ≈62% ITM Gamma 0.048 Theta -1.524 Vega 0.078 Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 UTC Last $2.92 Breakeven $387.08 Implied vol 49% Delta -0.402 ≈40% ITM Gamma 0.038 Theta -1.93 Vega 0.079 Open interest 240 OI effective date Sep 8, 2026 Model this put
Underlying $392.33
4	42	38%	0.497	$1.50	$4.60	$2.95	$3.44	$2.28	$6.00	-0.5	49.7%	132	66
Call · $392.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.342 UTC Last $2.95 Breakeven $395.45 Implied vol 38% Delta 0.497 ≈50% ITM Gamma 0.051 Theta -1.577 Vega 0.082 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 2026-09-09 19:59:58.628 UTC Last $3.44 Breakeven $389.06 Implied vol 49.7% Delta -0.5 ≈50% ITM Gamma 0.039 Theta -2.017 Vega 0.082 Open interest 66 OI effective date Sep 8, 2026 Model this put
150	150	35.9%	0.365	$0.74	$2.90	$2.36	$5.13	$3.55	$7.55	-0.596	49.9%	7	243
Call · $395 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.231 UTC Last $2.36 Breakeven $397.36 Implied vol 35.9% Delta 0.365 ≈36% ITM Gamma 0.051 Theta -1.399 Vega 0.077 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 2026-09-09 19:59:58.750 UTC Last $5.13 Breakeven $389.87 Implied vol 49.9% Delta -0.596 ≈60% ITM Gamma 0.038 Theta -1.96 Vega 0.08 Open interest 243 OI effective date Sep 8, 2026 Model this put
93	70	58.7%	0.342	$1.26	$4.15	$1.86	$7.42	$6.10	$8.90	-0.671	54.3%	19	50
Call · $397.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.676 UTC Last $1.86 Breakeven $399.36 Implied vol 58.7% Delta 0.342 ≈34% ITM Gamma 0.03 Theta -2.228 Vega 0.075 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 2026-09-09 19:59:59.304 UTC Last $7.42 Breakeven $390.08 Implied vol 54.3% Delta -0.671 ≈67% ITM Gamma 0.032 Theta -1.988 Vega 0.074 Open interest 50 OI effective date Sep 8, 2026 Model this put
458	286	43.3%	0.201	$0.50	$1.47	$0.95	$9.81	$7.50	$10.85	-0.755	52.4%	17	70
Call · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.624 UTC Last $0.95 Breakeven $400.95 Implied vol 43.3% Delta 0.201 ≈20% ITM Gamma 0.032 Theta -1.254 Vega 0.058 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 2026-09-09 19:59:59.304 UTC Last $9.81 Breakeven $390.19 Implied vol 52.4% Delta -0.755 ≈75% ITM Gamma 0.029 Theta -1.662 Vega 0.065 Open interest 70 OI effective date Sep 8, 2026 Model this put
83	55	—	—	$0.00	$3.00	$0.68	$7.80	$9.60	$12.65	-0.824	51.6%	7	2
Call · $402.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 UTC Last $0.68 Breakeven $403.18 Implied vol — Delta — Gamma — Theta — Vega — 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 2026-09-09 19:59:45.705 UTC Last $7.80 Breakeven $394.70 Implied vol 51.6% Delta -0.824 ≈82% ITM Gamma 0.024 Theta -1.339 Vega 0.053 Open interest 2 OI effective date Sep 8, 2026 Model this put
246	161	—	—	$0.00	$1.20	$0.55	$15.00	$12.55	$15.15	-0.824	63.8%	1	65
Call · $405 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 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 2026-09-09 19:59:29.888 UTC Last $15.00 Breakeven $390.00 Implied vol 63.8% Delta -0.824 ≈82% ITM Gamma 0.02 Theta -1.658 Vega 0.053 Open interest 65 OI effective date Sep 8, 2026 Model this put
13	15	—	—	$0.00	$1.97	$0.10	$14.50	$14.35	$17.40	-0.878	61.2%	1	3
Call · $407.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.156 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 2026-09-09 19:59:57.331 UTC Last $14.50 Breakeven $393.00 Implied vol 61.2% Delta -0.878 ≈88% ITM Gamma 0.016 Theta -1.235 Vega 0.042 Open interest 3 OI effective date Sep 8, 2026 Model this put
66	162	73.7%	0.131	$0.09	$1.87	$0.25	$15.77	$16.75	$19.95	-0.89	67.4%	5	29
Call · $410 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 UTC Last $0.25 Breakeven $410.25 Implied vol 73.7% Delta 0.131 ≈13% ITM Gamma 0.014 Theta -1.616 Vega 0.044 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 2026-09-09 19:59:58.126 UTC Last $15.77 Breakeven $394.23 Implied vol 67.4% Delta -0.89 ≈89% ITM Gamma 0.014 Theta -1.261 Vega 0.039 Open interest 29 OI effective date Sep 8, 2026 Model this put
25	9	—	—	$0.00	$1.88	$0.10	$21.10	$19.20	$22.75	-0.888	77.3%	8	13
Call · $412.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 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 2026-09-09 19:59:58.530 UTC Last $21.10 Breakeven $391.40 Implied vol 77.3% Delta -0.888 ≈89% ITM Gamma 0.012 Theta -1.474 Vega 0.039 Open interest 13 OI effective date Sep 8, 2026 Model this put
59	10	73.1%	0.074	$0.05	$0.93	$0.30	$22.37	$21.60	$25.30	-0.897	83.2%	1	80
Call · $415 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.939 UTC Last $0.30 Breakeven $415.30 Implied vol 73.1% Delta 0.074 ≈7% ITM Gamma 0.009 Theta -1.056 Vega 0.029 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 2026-09-09 19:59:58.571 UTC Last $22.37 Breakeven $392.63 Implied vol 83.2% Delta -0.897 ≈90% ITM Gamma 0.011 Theta -1.493 Vega 0.037 Open interest 80 OI effective date Sep 8, 2026 Model this put
9	15	—	—	$0.00	$3.65	$0.88	$26.35	$24.45	$28.05	-0.883	97.6%	3	11
Call · $417.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:55.422 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 2026-09-09 19:59:59.904 UTC Last $26.35 Breakeven $391.15 Implied vol 97.6% Delta -0.883 ≈88% ITM Gamma 0.01 Theta -1.931 Vega 0.04 Open interest 11 OI effective date Sep 8, 2026 Model this put
90	26	—	—	$0.00	$0.20	$0.05	$28.81	$26.80	$30.30	-0.902	98.8%	4	523
Call · $420 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:10.594 UTC Last $0.05 Breakeven $420.05 Implied vol — Delta — Gamma — Theta — Vega — 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 2026-09-09 19:59:59.272 UTC Last $28.81 Breakeven $391.19 Implied vol 98.8% Delta -0.902 ≈90% ITM Gamma 0.009 Theta -1.721 Vega 0.036 Open interest 523 OI effective date Sep 8, 2026 Model this put
6	10	—	—	$0.00	$2.10	$0.44	$28.02	$29.15	$32.30	-0.929	94.6%	2	8
Call · $422.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:07.362 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 2026-09-09 19:59:57.403 UTC Last $28.02 Breakeven $394.48 Implied vol 94.6% Delta -0.929 ≈93% ITM Gamma 0.007 Theta -1.275 Vega 0.028 Open interest 8 OI effective date Sep 8, 2026 Model this put
9	6	—	—	$0.00	$0.52	$0.01	$33.84	$32.60	$35.55	-0.882	125.3%	7	139
Call · $425 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 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 2026-09-09 19:59:59.840 UTC Last $33.84 Breakeven $391.16 Implied vol 125.3% Delta -0.882 ≈88% ITM Gamma 0.008 Theta -2.505 Vega 0.041 Open interest 139 OI effective date Sep 8, 2026 Model this put
11	5	—	—	$0.00	$3.60	$2.52	$21.41	$34.15	$37.25	-0.937	105%	9	28
Call · $427.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:52.551 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 2026-09-09 19:59:46.053 UTC Last $21.41 Breakeven $406.09 Implied vol 105% Delta -0.937 ≈94% ITM Gamma 0.006 Theta -1.287 Vega 0.025 Open interest 28 OI effective date Sep 8, 2026 Model this put
19	2	—	—	$0.00	$2.93	$1.61	$37.45	$36.85	$40.35	-0.915	124.6%	5	283
Call · $430 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 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 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $37.45 Breakeven $392.55 Implied vol 124.6% Delta -0.915 ≈91% ITM Gamma 0.006 Theta -1.954 Vega 0.032 Open interest 283 OI effective date Sep 8, 2026 Model this put
25	2	—	—	$0.00	$2.00	$1.40	$40.10	$39.15	$42.55	—	—	6	50
Call · $432.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:59:59.405 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 2026-09-09 19:59:59.985 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	$3.80	$9.85	$44.35	$42.60	$44.90	—	—	30	65
Call · $435 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:55:15.990 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 2026-09-09 19:59:58.572 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	$3.60	$0.37	$44.75	$44.15	$47.85	—	—	4	7
Call · $437.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:22.017 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 2026-09-09 19:59:58.572 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	$3.60	$0.10	$42.58	$47.10	$49.60	—	—	6	4
Call · $440 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.970 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 2026-09-09 19:59:46.053 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	$49.60	$52.25	—	—	9	4
Call · $442.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:29.805 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 2026-09-09 19:59:45.789 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	$4.00	$0.01	$42.36	$52.10	$54.65	—	—	54	—
Call · $445 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:31.895 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 2026-09-09 19:59:46.053 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	$54.15	$57.35	—	—	2	—
Call · $447.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:01.657 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 2026-09-09 19:59:34.810 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	$57.10	$59.65	—	—	54	10
Call · $450 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.524 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 2026-09-09 19:59:58.364 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	—	$59.60	$62.35	—	—	—	—
Call · $452.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.525 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 2026-09-09 19:59:58.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
216	2	—	—	$0.00	$0.25	$0.63	—	$61.65	$66.00	—	—	—	—
Call · $455 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:51.492 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 2026-09-09 19:59:59.780 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	$64.60	$67.25	—	—	4	—
Call · $457.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:50.530 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 2026-09-09 19:59:45.776 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	$67.10	$69.75	—	—	2	—
Call · $460 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:51.265 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 2026-09-09 19:59:45.714 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	—	$69.60	$72.20	—	—	—	—
Call · $462.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 16:39:55.313 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 2026-09-09 19:59:58.367 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	—	$72.10	$74.70	—	—	—	—
Call · $465 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:24.567 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 2026-09-09 19:59:58.364 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	—	$74.15	$78.50	—	—	—	—
Call · $467.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:51.265 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 2026-09-09 19:59:59.781 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	—	$76.65	$81.00	—	—	—	—
Call · $470 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:40.015 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 2026-09-09 19:59:59.782 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	—	$79.15	$83.50	—	—	—	—
Call · $472.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.530 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 2026-09-09 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	2	—	—	$0.00	$0.05	$1.52	—	$81.65	$86.00	—	—	—	—
Call · $475 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 13:41:25.982 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 2026-09-09 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$84.60	$87.20	—	—	—	—
Call · $477.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.373 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 2026-09-09 19:59:46.053 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	—	$87.10	$89.80	—	—	—	—
Call · $480 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.522 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 2026-09-09 19:59:34.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$89.60	$92.25	—	—	—	—
Call · $482.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.531 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 2026-09-09 19:59:59.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$91.65	$96.00	—	—	—	—
Call · $485 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.043 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 2026-09-09 19:59:59.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$94.15	$98.50	—	—	—	—
Call · $487.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.531 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 2026-09-09 19:59:59.781 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	—	$96.65	$101.00	—	—	—	—
Call · $490 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:27.061 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 2026-09-09 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$99.15	$103.50	—	—	—	—
Call · $492.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.524 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 2026-09-09 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	$53.85	$101.65	$106.00	—	—	2	—
Call · $495 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.520 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 2026-09-09 19:59:59.782 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	—	—	$104.15	$108.50	—	—	—	—
Call · $497.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.531 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 2026-09-09 19:59:59.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	15	—	—	$0.00	$0.05	$0.05	$95.00	$106.65	$111.00	—	—	2	—
Call · $500 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:40:28.933 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 2026-09-09 19:59:59.780 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	—	—	$109.15	$113.30	—	—	—	—
Call · $502.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.747 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 2026-09-09 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$111.65	$116.00	—	—	—	—
Call · $505 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.872 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 2026-09-09 19:59:59.780 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	—	$114.15	$118.50	—	—	—	—
Call · $507.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.872 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 2026-09-09 19:59:59.782 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	—	$116.65	$121.00	—	—	—	—
Call · $510 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:30:03.140 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 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:59.782 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: 2026-09-09 13:30:02.107 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: 2026-09-09 19:59:58.524 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: 2026-09-09 19:59:50.526 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: 2026-09-09 19:59:58.524 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: 2026-09-09 13:43:12.582 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: 2026-09-09 19:59:58.526 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: 2026-09-09 19:59:51.175 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: 2026-09-09 19:59:59.267 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: 2026-09-09 17:00:21.440 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: 2026-09-09 19:59:58.527 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: 2026-09-09 19:59:50.098 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:58.527 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: 2026-09-09 19:59:51.176 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:51.064 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.782 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:58.529 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: 2026-09-09 19:59:50.526 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: 2026-09-09 19:59:58.529 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:58.673 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: 2026-09-09 19:59:51.064 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: 2026-09-09 19:59:58.531 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: 2026-09-09 19:55:51.076 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: 2026-09-09 19:59:58.532 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: 2026-09-09 19:59:51.064 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:50.532 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: 2026-09-09 19:59:58.532 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: 2026-09-09 19:59:51.064 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:56:03.277 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: 2026-09-09 19:59:58.727 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: 2026-09-09 19:59:50.532 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: 2026-09-09 19:59:59.782 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: 2026-09-09 19:59:50.523 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:50.532 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: 2026-09-09 19:59:59.124 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: 2026-09-09 19:59:51.064 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: 2026-09-09 19:59:58.536 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: 2026-09-09 19:59:50.526 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: 2026-09-09 19:59:58.536 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:58.537 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: 2026-09-09 19:59:51.132 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: 2026-09-09 19:59:58.537 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: 2026-09-09 19:59:50.527 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: 2026-09-09 19:59:58.537 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: 2026-09-09 19:59:50.532 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: 2026-09-09 19:59:58.538 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: 2026-09-09 13:30:41.793 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: 2026-09-09 19:59:58.538 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: 2026-09-09 19:59:50.533 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: 2026-09-09 19:59:58.540 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: 2026-09-09 19:55:31.406 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: 2026-09-09 19:59:58.540 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: 2026-09-09 13:30:02.953 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: 2026-09-09 19:59:58.540 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: 2026-09-09 15:03:55.161 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: 2026-09-09 19:59:58.541 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: 2026-09-09 19:55:28.056 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: 2026-09-09 19:59:58.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 13:40:24.779 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 · $365 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-09 19:59:58.572 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: 2026-09-09 17:50:31.891 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 · $370 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:57.319 UTC
Last: $20.20
Breakeven: $390.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:53:14.208 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 · $375 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-09 19:59:41.607 UTC
Last: $59.05
Breakeven: $434.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 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 · $380 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.465 UTC
Last: $13.70
Breakeven: $393.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this call

Put · $380

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:50.341 UTC
Last: $0.62
Breakeven: $379.38
Implied vol: 49.5%
Delta: -0.106 ≈11% ITM
Gamma: 0.018
Theta: -0.924
Vega: 0.038
Open interest: 144
OI effective date: Sep 8, 2026

Model this put

Call · $385 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.984 UTC
Last: $7.35
Breakeven: $392.35
Implied vol: 41.3%
Delta: 0.813 ≈81% ITM
Gamma: 0.032
Theta: -1.173
Vega: 0.055
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $385

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 UTC
Last: $1.15
Breakeven: $383.85
Implied vol: 50.1%
Delta: -0.231 ≈23% ITM
Gamma: 0.03
Theta: -1.556
Vega: 0.063
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: 2026-09-09 19:59:59.971 UTC
Last: $6.16
Breakeven: $393.66
Implied vol: 39.9%
Delta: 0.728 ≈73% ITM
Gamma: 0.04
Theta: -1.389
Vega: 0.068
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $387.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.974 UTC
Last: $1.79
Breakeven: $385.71
Implied vol: 59.9%
Delta: -0.34 ≈34% ITM
Gamma: 0.03
Theta: -2.239
Vega: 0.075
Open interest: 407
OI effective date: Sep 8, 2026

Model this put

Call · $390 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.728 UTC
Last: $4.50
Breakeven: $394.50
Implied vol: 38.4%
Delta: 0.622 ≈62% ITM
Gamma: 0.048
Theta: -1.524
Vega: 0.078
Open interest: 36
OI effective date: Sep 8, 2026

Model this call

Put · $390

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 UTC
Last: $2.92
Breakeven: $387.08
Implied vol: 49%
Delta: -0.402 ≈40% ITM
Gamma: 0.038
Theta: -1.93
Vega: 0.079
Open interest: 240
OI effective date: Sep 8, 2026

Model this put

Call · $392.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.342 UTC
Last: $2.95
Breakeven: $395.45
Implied vol: 38%
Delta: 0.497 ≈50% ITM
Gamma: 0.051
Theta: -1.577
Vega: 0.082
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: 2026-09-09 19:59:58.628 UTC
Last: $3.44
Breakeven: $389.06
Implied vol: 49.7%
Delta: -0.5 ≈50% ITM
Gamma: 0.039
Theta: -2.017
Vega: 0.082
Open interest: 66
OI effective date: Sep 8, 2026

Model this put

Call · $395

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.231 UTC
Last: $2.36
Breakeven: $397.36
Implied vol: 35.9%
Delta: 0.365 ≈36% ITM
Gamma: 0.051
Theta: -1.399
Vega: 0.077
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: 2026-09-09 19:59:58.750 UTC
Last: $5.13
Breakeven: $389.87
Implied vol: 49.9%
Delta: -0.596 ≈60% ITM
Gamma: 0.038
Theta: -1.96
Vega: 0.08
Open interest: 243
OI effective date: Sep 8, 2026

Model this put

Call · $397.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.676 UTC
Last: $1.86
Breakeven: $399.36
Implied vol: 58.7%
Delta: 0.342 ≈34% ITM
Gamma: 0.03
Theta: -2.228
Vega: 0.075
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: 2026-09-09 19:59:59.304 UTC
Last: $7.42
Breakeven: $390.08
Implied vol: 54.3%
Delta: -0.671 ≈67% ITM
Gamma: 0.032
Theta: -1.988
Vega: 0.074
Open interest: 50
OI effective date: Sep 8, 2026

Model this put

Call · $400

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.624 UTC
Last: $0.95
Breakeven: $400.95
Implied vol: 43.3%
Delta: 0.201 ≈20% ITM
Gamma: 0.032
Theta: -1.254
Vega: 0.058
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: 2026-09-09 19:59:59.304 UTC
Last: $9.81
Breakeven: $390.19
Implied vol: 52.4%
Delta: -0.755 ≈75% ITM
Gamma: 0.029
Theta: -1.662
Vega: 0.065
Open interest: 70
OI effective date: Sep 8, 2026

Model this put

Call · $402.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 UTC
Last: $0.68
Breakeven: $403.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
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: 2026-09-09 19:59:45.705 UTC
Last: $7.80
Breakeven: $394.70
Implied vol: 51.6%
Delta: -0.824 ≈82% ITM
Gamma: 0.024
Theta: -1.339
Vega: 0.053
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $405

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 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: 2026-09-09 19:59:29.888 UTC
Last: $15.00
Breakeven: $390.00
Implied vol: 63.8%
Delta: -0.824 ≈82% ITM
Gamma: 0.02
Theta: -1.658
Vega: 0.053
Open interest: 65
OI effective date: Sep 8, 2026

Model this put

Call · $407.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.156 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: 2026-09-09 19:59:57.331 UTC
Last: $14.50
Breakeven: $393.00
Implied vol: 61.2%
Delta: -0.878 ≈88% ITM
Gamma: 0.016
Theta: -1.235
Vega: 0.042
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $410

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 UTC
Last: $0.25
Breakeven: $410.25
Implied vol: 73.7%
Delta: 0.131 ≈13% ITM
Gamma: 0.014
Theta: -1.616
Vega: 0.044
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: 2026-09-09 19:59:58.126 UTC
Last: $15.77
Breakeven: $394.23
Implied vol: 67.4%
Delta: -0.89 ≈89% ITM
Gamma: 0.014
Theta: -1.261
Vega: 0.039
Open interest: 29
OI effective date: Sep 8, 2026

Model this put

Call · $412.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 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: 2026-09-09 19:59:58.530 UTC
Last: $21.10
Breakeven: $391.40
Implied vol: 77.3%
Delta: -0.888 ≈89% ITM
Gamma: 0.012
Theta: -1.474
Vega: 0.039
Open interest: 13
OI effective date: Sep 8, 2026

Model this put

Call · $415

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.939 UTC
Last: $0.30
Breakeven: $415.30
Implied vol: 73.1%
Delta: 0.074 ≈7% ITM
Gamma: 0.009
Theta: -1.056
Vega: 0.029
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: 2026-09-09 19:59:58.571 UTC
Last: $22.37
Breakeven: $392.63
Implied vol: 83.2%
Delta: -0.897 ≈90% ITM
Gamma: 0.011
Theta: -1.493
Vega: 0.037
Open interest: 80
OI effective date: Sep 8, 2026

Model this put

Call · $417.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:55.422 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: 2026-09-09 19:59:59.904 UTC
Last: $26.35
Breakeven: $391.15
Implied vol: 97.6%
Delta: -0.883 ≈88% ITM
Gamma: 0.01
Theta: -1.931
Vega: 0.04
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $420

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:50:10.594 UTC
Last: $0.05
Breakeven: $420.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
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: 2026-09-09 19:59:59.272 UTC
Last: $28.81
Breakeven: $391.19
Implied vol: 98.8%
Delta: -0.902 ≈90% ITM
Gamma: 0.009
Theta: -1.721
Vega: 0.036
Open interest: 523
OI effective date: Sep 8, 2026

Model this put

Call · $422.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:55:07.362 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: 2026-09-09 19:59:57.403 UTC
Last: $28.02
Breakeven: $394.48
Implied vol: 94.6%
Delta: -0.929 ≈93% ITM
Gamma: 0.007
Theta: -1.275
Vega: 0.028
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $425

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 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: 2026-09-09 19:59:59.840 UTC
Last: $33.84
Breakeven: $391.16
Implied vol: 125.3%
Delta: -0.882 ≈88% ITM
Gamma: 0.008
Theta: -2.505
Vega: 0.041
Open interest: 139
OI effective date: Sep 8, 2026

Model this put

Call · $427.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:55:52.551 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: 2026-09-09 19:59:46.053 UTC
Last: $21.41
Breakeven: $406.09
Implied vol: 105%
Delta: -0.937 ≈94% ITM
Gamma: 0.006
Theta: -1.287
Vega: 0.025
Open interest: 28
OI effective date: Sep 8, 2026

Model this put

Call · $430

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.970 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 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $37.45
Breakeven: $392.55
Implied vol: 124.6%
Delta: -0.915 ≈91% ITM
Gamma: 0.006
Theta: -1.954
Vega: 0.032
Open interest: 283
OI effective date: Sep 8, 2026

Model this put

Call · $432.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 14:59:59.405 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: 2026-09-09 19:59:59.985 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: 2026-09-09 19:55:15.990 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: 2026-09-09 19:59:58.572 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: 2026-09-09 19:55:22.017 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: 2026-09-09 19:59:58.572 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: 2026-09-09 19:59:59.970 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: 2026-09-09 19:59:46.053 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: 2026-09-09 19:59:29.805 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: 2026-09-09 19:59:45.789 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: 2026-09-09 19:59:31.895 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: 2026-09-09 19:59:46.053 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: 2026-09-09 19:57:01.657 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: 2026-09-09 19:59:34.810 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: 2026-09-09 19:59:50.524 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: 2026-09-09 19:59:58.364 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: 2026-09-09 19:59:50.525 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: 2026-09-09 19:59:58.572 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: 2026-09-09 14:04:51.492 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:50.530 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: 2026-09-09 19:59:45.776 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: 2026-09-09 19:59:51.265 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: 2026-09-09 19:59:45.714 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: 2026-09-09 16:39:55.313 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: 2026-09-09 19:59:58.367 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: 2026-09-09 19:57:24.567 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: 2026-09-09 19:59:58.364 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: 2026-09-09 19:59:51.265 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:57:40.015 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: 2026-09-09 19:59:59.782 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: 2026-09-09 19:59:50.530 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: 2026-09-09 19:59:59.781 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: 2026-09-09 13:41:25.982 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:59:51.373 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: 2026-09-09 19:59:46.053 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: 2026-09-09 19:59:50.522 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: 2026-09-09 19:59:34.810 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:59.782 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: 2026-09-09 19:59:51.043 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: 2026-09-09 19:59:59.921 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:59:27.061 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:59:50.524 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:59:50.520 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: 2026-09-09 19:59:59.782 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: 2026-09-09 19:59:50.531 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: 2026-09-09 19:59:59.938 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: 2026-09-09 13:40:28.933 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:50.747 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: 2026-09-09 19:59:59.781 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: 2026-09-09 19:59:50.872 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: 2026-09-09 19:59:59.780 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: 2026-09-09 19:59:50.872 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: 2026-09-09 19:59:59.782 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: 2026-09-09 13:30:03.140 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: 2026-09-09 19:59:59.780 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