AZO Stock — Autozone Inc: Options Chain

Calls		Puts
—	—	—	—	$1,386.20	$1,419.50	—	$0.10	$0.00	$0.10	—	—	4	8
Call · $1460 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1460 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 13:31:24.959 UTC Last $0.10 Breakeven $1,459.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this put
4	4	—	—	$1,366.30	$1,399.50	$1,401.64	$0.10	$0.00	$0.10	—	—	5	6
Call · $1480 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:59.556 UTC Last $1,401.64 Breakeven $2,881.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $1480 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 13:41:33.532 UTC Last $0.10 Breakeven $1,479.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,345.80	$1,379.60	—	$0.08	$0.00	$0.10	—	—	3	3
Call · $1500 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1500 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 13:48:58.991 UTC Last $0.08 Breakeven $1,499.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,326.40	$1,359.70	—	$0.10	$0.00	$0.10	—	—	1	1
Call · $1520 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1520 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 13:48:58.989 UTC Last $0.10 Breakeven $1,519.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,305.90	$1,339.80	—	—	$0.00	$0.10	—	—	—	—
Call · $1540 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1540 Daily-bar session Unknown Quote as of 2026-09-18 14:29:09.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1,286.60	$1,319.80	—	$0.10	$0.00	$0.10	—	—	1	1
Call · $1560 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.556 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1560 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 13:44:24.986 UTC Last $0.10 Breakeven $1,559.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,266.10	$1,299.90	—	$0.05	$0.00	$0.10	—	—	1	2
Call · $1580 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1580 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:31:24.959 UTC Last $0.05 Breakeven $1,579.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,249.40	$1,279.70	—	$0.10	$0.00	$0.10	—	—	6	15
Call · $1600 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:45.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1600 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:38:57.057 UTC Last $0.10 Breakeven $1,599.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,229.50	$1,258.80	—	$0.05	$0.00	$1.05	—	—	1	8
Call · $1620 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:45.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1620 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:40:24.974 UTC Last $0.05 Breakeven $1,619.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$1,209.50	$1,239.50	$1,376.00	$0.05	$0.00	$1.05	—	—	1	23
Call · $1640 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:01.828 UTC Last $1,376.00 Breakeven $3,016.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $1640 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 17:57:49.693 UTC Last $0.05 Breakeven $1,639.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,189.60	$1,219.90	—	$0.05	$0.00	$1.00	—	—	2	3
Call · $1660 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:18.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1660 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 17:53:14.809 UTC Last $0.05 Breakeven $1,659.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,169.70	$1,199.10	—	$0.05	$0.00	$17.10	—	—	2	13
Call · $1680 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:38.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1680 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:01.533 UTC Last $0.05 Breakeven $1,679.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,149.70	$1,180.20	—	$0.08	$0.00	$0.10	—	—	4	22
Call · $1700 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:48.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1700 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:27:34.355 UTC Last $0.08 Breakeven $1,699.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,129.90	$1,159.20	—	—	$0.00	$0.15	—	—	—	—
Call · $1720 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:32.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1720 Daily-bar session Unknown Quote as of 2026-09-18 17:44:51.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1,110.00	$1,139.30	—	$0.20	$0.10	$0.25	-0.001	63.4%	3	1
Call · $1740 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1740 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.056 UTC Last $0.20 Breakeven $1,739.80 Implied vol 63.4% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.038 Vega 0.031 Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,090.10	$1,120.20	—	$1.00	$0.05	$17.20	—	—	1	1
Call · $1760 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:48.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1760 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.130 UTC Last $1.00 Breakeven $1,759.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1,070.20	$1,100.00	—	—	$0.05	$17.20	—	—	—	—
Call · $1780 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:18.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1780 Daily-bar session Unknown Quote as of 2026-09-18 18:14:29.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1,050.10	$1,083.20	—	—	$0.05	$17.30	—	—	—	—
Call · $1800 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1800 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.056 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	85.6%	0.982	$1,027.40	$1,062.50	—	—	$0.05	$17.30	—	—	—	—
Call · $1820 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.656 UTC Last — Breakeven — Implied vol 85.6% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.743 Vega 0.337 Open interest — OI effective date — Model this call Put · $1820 Daily-bar session Unknown Quote as of 2026-09-18 18:14:55.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87%	0.978	$1,010.30	$1,042.10	—	—	$0.05	$17.30	-0.029	93.5%	—	—
Call · $1840 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.151 UTC Last — Breakeven — Implied vol 87% Delta 0.978 ≈98% ITM Gamma 0 Theta -0.85 Vega 0.395 Open interest — OI effective date — Model this call Put · $1840 Daily-bar session Unknown Quote as of 2026-09-18 19:27:34.415 UTC Last — Breakeven — Implied vol 93.5% Delta -0.029 ≈3% ITM Gamma 0 Theta -0.893 Vega 0.502 Open interest — OI effective date — Model this put
—	—	83.6%	0.98	$988.00	$1,023.30	—	—	$0.05	$17.40	—	—	—	—
Call · $1860 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.280 UTC Last — Breakeven — Implied vol 83.6% Delta 0.98 ≈98% ITM Gamma 0 Theta -0.796 Vega 0.376 Open interest — OI effective date — Model this call Put · $1860 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	83.8%	0.977	$970.60	$1,002.40	—	—	$0.05	$17.50	-0.03	89.7%	—	—
Call · $1880 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.131 UTC Last — Breakeven — Implied vol 83.8% Delta 0.977 ≈98% ITM Gamma 0 Theta -0.865 Vega 0.417 Open interest — OI effective date — Model this call Put · $1880 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.615 UTC Last — Breakeven — Implied vol 89.7% Delta -0.03 ≈3% ITM Gamma 0 Theta -0.893 Vega 0.523 Open interest — OI effective date — Model this put
—	—	83.4%	0.975	$950.80	$983.60	—	—	$0.05	$17.50	-0.031	87.8%	—	—
Call · $1900 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.236 UTC Last — Breakeven — Implied vol 83.4% Delta 0.975 ≈97% ITM Gamma 0 Theta -0.918 Vega 0.452 Open interest — OI effective date — Model this call Put · $1900 Daily-bar session Unknown Quote as of 2026-09-18 19:27:34.228 UTC Last — Breakeven — Implied vol 87.8% Delta -0.031 ≈3% ITM Gamma 0 Theta -0.888 Vega 0.532 Open interest — OI effective date — Model this put
—	—	77.9%	0.979	$928.20	$963.20	—	—	$0.05	$17.60	-0.032	86%	—	—
Call · $1920 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.610 UTC Last — Breakeven — Implied vol 77.9% Delta 0.979 ≈98% ITM Gamma 0 Theta -0.784 Vega 0.391 Open interest — OI effective date — Model this call Put · $1920 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.063 UTC Last — Breakeven — Implied vol 86% Delta -0.032 ≈3% ITM Gamma 0 Theta -0.888 Vega 0.543 Open interest — OI effective date — Model this put
—	—	75.9%	0.978	$908.40	$942.90	—	—	$0.05	$17.70	-0.033	84.2%	—	—
Call · $1940 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.611 UTC Last — Breakeven — Implied vol 75.9% Delta 0.978 ≈98% ITM Gamma 0 Theta -0.774 Vega 0.393 Open interest — OI effective date — Model this call Put · $1940 Daily-bar session Unknown Quote as of 2026-09-18 18:14:42.505 UTC Last — Breakeven — Implied vol 84.2% Delta -0.033 ≈3% ITM Gamma 0 Theta -0.887 Vega 0.554 Open interest — OI effective date — Model this put
—	—	74.5%	0.978	$888.60	$923.10	—	—	$0.05	$17.80	-0.033	82.4%	—	—
Call · $1960 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.608 UTC Last — Breakeven — Implied vol 74.5% Delta 0.978 ≈98% ITM Gamma 0 Theta -0.786 Vega 0.408 Open interest — OI effective date — Model this call Put · $1960 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.615 UTC Last — Breakeven — Implied vol 82.4% Delta -0.033 ≈3% ITM Gamma 0 Theta -0.886 Vega 0.566 Open interest — OI effective date — Model this put
—	—	73.9%	0.976	$871.70	$901.00	—	—	$0.05	$18.00	-0.034	80.7%	—	—
Call · $1980 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:38.177 UTC Last — Breakeven — Implied vol 73.9% Delta 0.976 ≈98% ITM Gamma 0 Theta -0.823 Vega 0.437 Open interest — OI effective date — Model this call Put · $1980 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.074 UTC Last — Breakeven — Implied vol 80.7% Delta -0.034 ≈3% ITM Gamma 0 Theta -0.888 Vega 0.58 Open interest — OI effective date — Model this put
—	—	72.7%	0.974	$851.90	$881.40	—	$3.60	$0.05	$7.60	-0.019	67.8%	8	—
Call · $2000 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:38.177 UTC Last — Breakeven — Implied vol 72.7% Delta 0.974 ≈97% ITM Gamma 0 Theta -0.843 Vega 0.457 Open interest — OI effective date — Model this call Put · $2000 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:46.141 UTC Last $3.60 Breakeven $1,996.40 Implied vol 67.8% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.456 Vega 0.354 Open interest — OI effective date — Model this put
1	1	71.8%	0.972	$832.30	$861.90	$1,000.00	—	$0.05	$18.30	-0.036	77.2%	—	—
Call · $2020 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:58:48.134 UTC Last $1,000.00 Breakeven $3,020.00 Implied vol 71.8% Delta 0.972 ≈97% ITM Gamma 0 Theta -0.874 Vega 0.484 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2020 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.615 UTC Last — Breakeven — Implied vol 77.2% Delta -0.036 ≈4% ITM Gamma 0 Theta -0.889 Vega 0.607 Open interest — OI effective date — Model this put
—	—	71.5%	0.969	$811.80	$844.00	—	—	$0.05	$18.50	-0.037	75.6%	—	—
Call · $2040 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.605 UTC Last — Breakeven — Implied vol 71.5% Delta 0.969 ≈97% ITM Gamma 0 Theta -0.932 Vega 0.527 Open interest — OI effective date — Model this call Put · $2040 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.056 UTC Last — Breakeven — Implied vol 75.6% Delta -0.037 ≈4% ITM Gamma 0 Theta -0.891 Vega 0.622 Open interest — OI effective date — Model this put
—	—	67%	0.973	$789.10	$824.00	—	—	$0.05	$18.70	-0.039	73.9%	—	—
Call · $2060 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.792 UTC Last — Breakeven — Implied vol 67% Delta 0.973 ≈97% ITM Gamma 0 Theta -0.816 Vega 0.47 Open interest — OI effective date — Model this call Put · $2060 Daily-bar session Unknown Quote as of 2026-09-18 18:14:28.682 UTC Last — Breakeven — Implied vol 73.9% Delta -0.039 ≈4% ITM Gamma 0 Theta -0.893 Vega 0.637 Open interest — OI effective date — Model this put
—	—	66.9%	0.97	$770.10	$804.70	—	—	$0.05	$19.00	-0.04	72.3%	—	—
Call · $2080 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.608 UTC Last — Breakeven — Implied vol 66.9% Delta 0.97 ≈97% ITM Gamma 0 Theta -0.879 Vega 0.519 Open interest — OI effective date — Model this call Put · $2080 Daily-bar session Unknown Quote as of 2026-09-18 18:14:28.682 UTC Last — Breakeven — Implied vol 72.3% Delta -0.04 ≈4% ITM Gamma 0 Theta -0.897 Vega 0.655 Open interest — OI effective date — Model this put
—	—	66.4%	0.967	$750.30	$786.00	—	—	$1.25	$19.30	-0.043	71.6%	—	—
Call · $2100 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.621 UTC Last — Breakeven — Implied vol 66.4% Delta 0.967 ≈97% ITM Gamma 0 Theta -0.931 Vega 0.562 Open interest — OI effective date — Model this call Put · $2100 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.103 UTC Last — Breakeven — Implied vol 71.6% Delta -0.043 ≈4% ITM Gamma 0 Theta -0.944 Vega 0.696 Open interest — OI effective date — Model this put
—	—	65.2%	0.965	$730.70	$766.30	—	—	$0.05	$19.70	-0.043	69.2%	—	—
Call · $2120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.607 UTC Last — Breakeven — Implied vol 65.2% Delta 0.965 ≈97% ITM Gamma 0 Theta -0.951 Vega 0.587 Open interest — OI effective date — Model this call Put · $2120 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.059 UTC Last — Breakeven — Implied vol 69.2% Delta -0.043 ≈4% ITM Gamma 0 Theta -0.91 Vega 0.694 Open interest — OI effective date — Model this put
—	—	63.2%	0.965	$711.70	$745.00	—	—	$0.05	$20.10	-0.044	67.7%	—	—
Call · $2140 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.644 UTC Last — Breakeven — Implied vol 63.2% Delta 0.965 ≈96% ITM Gamma 0 Theta -0.933 Vega 0.59 Open interest — OI effective date — Model this call Put · $2140 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.213 UTC Last — Breakeven — Implied vol 67.7% Delta -0.044 ≈4% ITM Gamma 0 Theta -0.917 Vega 0.715 Open interest — OI effective date — Model this put
—	—	63.9%	0.959	$692.20	$727.70	—	—	$0.05	$20.50	-0.046	66.2%	—	—
Call · $2160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.656 UTC Last — Breakeven — Implied vol 63.9% Delta 0.959 ≈96% ITM Gamma 0 Theta -1.042 Vega 0.672 Open interest — OI effective date — Model this call Put · $2160 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.213 UTC Last — Breakeven — Implied vol 66.2% Delta -0.046 ≈5% ITM Gamma 0 Theta -0.923 Vega 0.737 Open interest — OI effective date — Model this put
1	1	62.7%	0.957	$672.70	$708.00	$844.00	—	$0.05	$21.00	-0.048	64.8%	—	—
Call · $2180 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:59.673 UTC Last $844.00 Breakeven $3,024.00 Implied vol 62.7% Delta 0.957 ≈96% ITM Gamma 0 Theta -1.062 Vega 0.7 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2180 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.213 UTC Last — Breakeven — Implied vol 64.8% Delta -0.048 ≈5% ITM Gamma 0 Theta -0.933 Vega 0.762 Open interest — OI effective date — Model this put
—	—	61.3%	0.955	$653.30	$688.00	—	—	$0.05	$21.60	-0.05	63.4%	—	—
Call · $2200 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.673 UTC Last — Breakeven — Implied vol 61.3% Delta 0.955 ≈95% ITM Gamma 0 Theta -1.074 Vega 0.725 Open interest — OI effective date — Model this call Put · $2200 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.213 UTC Last — Breakeven — Implied vol 63.4% Delta -0.05 ≈5% ITM Gamma 0 Theta -0.945 Vega 0.789 Open interest — OI effective date — Model this put
—	—	59.9%	0.953	$633.90	$668.00	—	$6.11	$0.05	$22.20	-0.053	62%	4	3
Call · $2220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.483 UTC Last — Breakeven — Implied vol 59.9% Delta 0.953 ≈95% ITM Gamma 0 Theta -1.086 Vega 0.751 Open interest — OI effective date — Model this call Put · $2220 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:58.213 UTC Last $6.11 Breakeven $2,213.89 Implied vol 62% Delta -0.053 ≈5% ITM Gamma 0 Theta -0.956 Vega 0.817 Open interest 3 OI effective date Sep 17, 2026 Model this put
—	—	58.3%	0.951	$614.50	$647.80	—	—	$0.05	$22.90	-0.055	60.6%	—	—
Call · $2240 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.669 UTC Last — Breakeven — Implied vol 58.3% Delta 0.951 ≈95% ITM Gamma 0 Theta -1.09 Vega 0.774 Open interest — OI effective date — Model this call Put · $2240 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.213 UTC Last — Breakeven — Implied vol 60.6% Delta -0.055 ≈6% ITM Gamma 0 Theta -0.97 Vega 0.847 Open interest — OI effective date — Model this put
—	—	57.5%	0.947	$595.30	$628.60	—	—	$0.05	$23.70	-0.058	59.3%	—	—
Call · $2260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.624 UTC Last — Breakeven — Implied vol 57.5% Delta 0.947 ≈95% ITM Gamma 0 Theta -1.133 Vega 0.822 Open interest — OI effective date — Model this call Put · $2260 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.212 UTC Last — Breakeven — Implied vol 59.3% Delta -0.058 ≈6% ITM Gamma 0 Theta -0.986 Vega 0.881 Open interest — OI effective date — Model this put
—	—	57.5%	0.941	$576.20	$610.70	—	$5.33	$0.05	$24.60	-0.061	58%	2	1
Call · $2280 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.656 UTC Last — Breakeven — Implied vol 57.5% Delta 0.941 ≈94% ITM Gamma 0 Theta -1.216 Vega 0.898 Open interest — OI effective date — Model this call Put · $2280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:58.213 UTC Last $5.33 Breakeven $2,274.67 Implied vol 58% Delta -0.061 ≈6% ITM Gamma 0 Theta -1.003 Vega 0.917 Open interest 1 OI effective date Sep 17, 2026 Model this put
4	1	56%	0.938	$557.20	$590.40	$638.00	$6.84	$0.05	$25.60	-0.064	56.8%	4	4
Call · $2300 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:59.556 UTC Last $638.00 Breakeven $2,938.00 Implied vol 56% Delta 0.938 ≈94% ITM Gamma 0 Theta -1.226 Vega 0.929 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $2300 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:58.593 UTC Last $6.84 Breakeven $2,293.16 Implied vol 56.8% Delta -0.064 ≈6% ITM Gamma 0 Theta -1.023 Vega 0.956 Open interest 4 OI effective date Sep 17, 2026 Model this put
—	—	55.9%	0.931	$540.90	$570.00	—	—	$0.05	$20.00	-0.056	52%	—	—
Call · $2320 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.431 UTC Last — Breakeven — Implied vol 55.9% Delta 0.931 ≈93% ITM Gamma 0 Theta -1.309 Vega 1.009 Open interest — OI effective date — Model this call Put · $2320 Daily-bar session Unknown Quote as of 2026-09-18 19:57:44.199 UTC Last — Breakeven — Implied vol 52% Delta -0.056 ≈6% ITM Gamma 0 Theta -0.845 Vega 0.864 Open interest — OI effective date — Model this put
—	—	54.9%	0.927	$521.70	$550.90	—	$11.50	$8.20	$11.50	-0.057	50.1%	2	—
Call · $2340 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:07.168 UTC Last — Breakeven — Implied vol 54.9% Delta 0.927 ≈93% ITM Gamma 0 Theta -1.344 Vega 1.06 Open interest — OI effective date — Model this call Put · $2340 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:12:20.766 UTC Last $11.50 Breakeven $2,328.50 Implied vol 50.1% Delta -0.057 ≈6% ITM Gamma 0 Theta -0.825 Vega 0.876 Open interest — OI effective date — Model this put
—	—	54.7%	0.919	$503.30	$533.10	—	$11.00	$3.60	$20.40	-0.067	50.6%	1	3
Call · $2360 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.227 UTC Last — Breakeven — Implied vol 54.7% Delta 0.919 ≈92% ITM Gamma 0 Theta -1.431 Vega 1.146 Open interest — OI effective date — Model this call Put · $2360 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $11.00 Breakeven $2,349.00 Implied vol 50.6% Delta -0.067 ≈7% ITM Gamma 0 Theta -0.943 Vega 0.991 Open interest 3 OI effective date Sep 17, 2026 Model this put
4	4	53.4%	0.914	$484.30	$513.50	$652.00	—	$2.85	$22.00	-0.071	49.3%	—	—
Call · $2380 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:58:10.221 UTC Last $652.00 Breakeven $3,032.00 Implied vol 53.4% Delta 0.914 ≈91% ITM Gamma 0 Theta -1.451 Vega 1.193 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $2380 Daily-bar session Unknown Quote as of 2026-09-18 19:57:18.641 UTC Last — Breakeven — Implied vol 49.3% Delta -0.071 ≈7% ITM Gamma 0 Theta -0.956 Vega 1.032 Open interest — OI effective date — Model this put
—	—	52.6%	0.908	$465.50	$495.00	—	$13.60	$5.80	$23.30	-0.081	49.5%	1	23
Call · $2400 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.832 UTC Last — Breakeven — Implied vol 52.6% Delta 0.908 ≈91% ITM Gamma 0 Theta -1.501 Vega 1.261 Open interest — OI effective date — Model this call Put · $2400 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $13.60 Breakeven $2,386.40 Implied vol 49.5% Delta -0.081 ≈8% ITM Gamma 0 Theta -1.058 Vega 1.138 Open interest 23 OI effective date Sep 17, 2026 Model this put
—	—	52.3%	0.899	$447.60	$477.00	—	$14.40	$11.30	$19.70	-0.086	48.5%	1	5
Call · $2420 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:20.339 UTC Last — Breakeven — Implied vol 52.3% Delta 0.899 ≈90% ITM Gamma 0 Theta -1.58 Vega 1.348 Open interest — OI effective date — Model this call Put · $2420 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $14.40 Breakeven $2,405.60 Implied vol 48.5% Delta -0.086 ≈9% ITM Gamma 0 Theta -1.092 Vega 1.2 Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	51.5%	0.891	$429.40	$458.40	—	$20.00	$9.70	$27.10	-0.099	49%	1	22
Call · $2440 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:54.761 UTC Last — Breakeven — Implied vol 51.5% Delta 0.891 ≈89% ITM Gamma 0.001 Theta -1.632 Vega 1.422 Open interest — OI effective date — Model this call Put · $2440 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:18.766 UTC Last $20.00 Breakeven $2,420.00 Implied vol 49% Delta -0.099 ≈10% ITM Gamma 0.001 Theta -1.216 Vega 1.325 Open interest 22 OI effective date Sep 17, 2026 Model this put
—	—	49.9%	0.886	$411.30	$437.60	—	$22.00	$10.50	$29.30	-0.107	48.2%	1	—
Call · $2460 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:45.602 UTC Last — Breakeven — Implied vol 49.9% Delta 0.886 ≈89% ITM Gamma 0.001 Theta -1.634 Vega 1.469 Open interest — OI effective date — Model this call Put · $2460 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $22.00 Breakeven $2,438.00 Implied vol 48.2% Delta -0.107 ≈11% ITM Gamma 0.001 Theta -1.266 Vega 1.403 Open interest — OI effective date — Model this put
1	1	49.9%	0.874	$393.60	$421.30	$516.00	$20.17	$12.90	$31.50	-0.117	47.9%	16	27
Call · $2480 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:12.576 UTC Last $516.00 Breakeven $2,996.00 Implied vol 49.9% Delta 0.874 ≈87% ITM Gamma 0.001 Theta -1.736 Vega 1.577 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2480 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:18.674 UTC Last $20.17 Breakeven $2,459.83 Implied vol 47.9% Delta -0.117 ≈12% ITM Gamma 0.001 Theta -1.345 Vega 1.501 Open interest 27 OI effective date Sep 17, 2026 Model this put
1	1	50.8%	0.857	$380.70	$404.00	$461.80	$22.00	$15.40	$25.00	-0.116	44.7%	25	15
Call · $2500 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:01.833 UTC Last $461.80 Breakeven $2,961.80 Implied vol 50.8% Delta 0.857 ≈86% ITM Gamma 0.001 Theta -1.9 Vega 1.719 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2500 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $22.00 Breakeven $2,478.00 Implied vol 44.7% Delta -0.116 ≈12% ITM Gamma 0.001 Theta -1.237 Vega 1.484 Open interest 15 OI effective date Sep 17, 2026 Model this put
1	1	48.1%	0.855	$359.40	$383.00	$468.80	$28.55	$17.70	$37.50	-0.142	47.3%	1	8
Call · $2520 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:57:38.178 UTC Last $468.80 Breakeven $2,988.80 Implied vol 48.1% Delta 0.855 ≈86% ITM Gamma 0.001 Theta -1.827 Vega 1.736 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2520 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.010 UTC Last $28.55 Breakeven $2,491.45 Implied vol 47.3% Delta -0.142 ≈14% ITM Gamma 0.001 Theta -1.509 Vega 1.708 Open interest 8 OI effective date Sep 17, 2026 Model this put
1	1	47.9%	0.842	$342.30	$366.70	$451.20	$31.83	$21.50	$38.20	-0.153	46.6%	2	5
Call · $2540 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:58:20.813 UTC Last $451.20 Breakeven $2,991.20 Implied vol 47.9% Delta 0.842 ≈84% ITM Gamma 0.001 Theta -1.914 Vega 1.841 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2540 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:35.731 UTC Last $31.83 Breakeven $2,508.17 Implied vol 46.6% Delta -0.153 ≈15% ITM Gamma 0.001 Theta -1.561 Vega 1.797 Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	47.2%	0.837	$334.00	$356.50	—	$32.00	$28.00	$37.00	-0.162	47%	10	7
Call · $2550 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:18.646 UTC Last — Breakeven — Implied vol 47.2% Delta 0.837 ≈84% ITM Gamma 0.001 Theta -1.922 Vega 1.877 Open interest — OI effective date — Model this call Put · $2550 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $32.00 Breakeven $2,518.00 Implied vol 47% Delta -0.162 ≈16% ITM Gamma 0.001 Theta -1.638 Vega 1.87 Open interest 7 OI effective date Sep 17, 2026 Model this put
—	—	48.6%	0.823	$326.10	$353.70	—	$34.80	$24.40	$43.70	-0.169	46.8%	2	37
Call · $2560 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:09.986 UTC Last — Breakeven — Implied vol 48.6% Delta 0.823 ≈82% ITM Gamma 0.001 Theta -2.06 Vega 1.976 Open interest — OI effective date — Model this call Put · $2560 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:45.124 UTC Last $34.80 Breakeven $2,525.20 Implied vol 46.8% Delta -0.169 ≈17% ITM Gamma 0.001 Theta -1.673 Vega 1.92 Open interest 37 OI effective date Sep 17, 2026 Model this put
—	—	46.8%	0.815	$309.70	$331.90	—	$40.84	$28.20	$47.20	-0.184	46.5%	3	5
Call · $2580 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:38.178 UTC Last — Breakeven — Implied vol 46.8% Delta 0.815 ≈81% ITM Gamma 0.001 Theta -2.047 Vega 2.035 Open interest — OI effective date — Model this call Put · $2580 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:30.900 UTC Last $40.84 Breakeven $2,539.16 Implied vol 46.5% Delta -0.184 ≈18% ITM Gamma 0.001 Theta -1.752 Vega 2.026 Open interest 5 OI effective date Sep 17, 2026 Model this put
2	3	47.7%	0.794	$293.70	$320.70	$304.05	$42.33	$35.20	$45.00	-0.196	45.5%	6	12
Call · $2600 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:20.342 UTC Last $304.05 Breakeven $2,904.05 Implied vol 47.7% Delta 0.794 ≈79% ITM Gamma 0.001 Theta -2.197 Vega 2.169 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $2600 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:32.416 UTC Last $42.33 Breakeven $2,557.67 Implied vol 45.5% Delta -0.196 ≈20% ITM Gamma 0.001 Theta -1.782 Vega 2.11 Open interest 12 OI effective date Sep 17, 2026 Model this put
—	—	47.4%	0.778	$278.40	$305.20	—	$46.90	$35.40	$55.10	-0.215	45.7%	1	45
Call · $2620 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:17.939 UTC Last — Breakeven — Implied vol 47.4% Delta 0.778 ≈78% ITM Gamma 0.001 Theta -2.276 Vega 2.27 Open interest — OI effective date — Model this call Put · $2620 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.010 UTC Last $46.90 Breakeven $2,573.10 Implied vol 45.7% Delta -0.215 ≈21% ITM Gamma 0.001 Theta -1.884 Vega 2.226 Open interest 45 OI effective date Sep 17, 2026 Model this put
—	—	47.6%	0.759	$263.20	$292.30	—	$48.55	$46.30	$59.50	-0.238	46.7%	10	8
Call · $2640 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.381 UTC Last — Breakeven — Implied vol 47.6% Delta 0.759 ≈76% ITM Gamma 0.001 Theta -2.378 Vega 2.376 Open interest — OI effective date — Model this call Put · $2640 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $48.55 Breakeven $2,591.45 Implied vol 46.7% Delta -0.238 ≈24% ITM Gamma 0.001 Theta -2.038 Vega 2.357 Open interest 8 OI effective date Sep 17, 2026 Model this put
—	—	46%	0.756	$255.80	$277.40	—	$51.70	$48.80	$61.80	-0.247	46.5%	10	41
Call · $2650 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:15.456 UTC Last — Breakeven — Implied vol 46% Delta 0.756 ≈76% ITM Gamma 0.001 Theta -2.316 Vega 2.392 Open interest — OI effective date — Model this call Put · $2650 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $51.70 Breakeven $2,598.30 Implied vol 46.5% Delta -0.247 ≈25% ITM Gamma 0.001 Theta -2.069 Vega 2.404 Open interest 41 OI effective date Sep 17, 2026 Model this put
—	—	46.4%	0.744	$250.70	$270.30	—	$59.66	$52.00	$64.40	-0.256	46.5%	1	8
Call · $2660 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:40.227 UTC Last — Breakeven — Implied vol 46.4% Delta 0.744 ≈74% ITM Gamma 0.001 Theta -2.383 Vega 2.45 Open interest — OI effective date — Model this call Put · $2660 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.018 UTC Last $59.66 Breakeven $2,600.34 Implied vol 46.5% Delta -0.256 ≈26% ITM Gamma 0.001 Theta -2.11 Vega 2.453 Open interest 8 OI effective date Sep 17, 2026 Model this put
—	—	47.2%	0.722	$233.80	$264.00	—	$68.00	$51.40	$69.70	-0.271	45%	1	19
Call · $2680 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.968 UTC Last — Breakeven — Implied vol 47.2% Delta 0.722 ≈72% ITM Gamma 0.001 Theta -2.516 Vega 2.558 Open interest — OI effective date — Model this call Put · $2680 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:30.549 UTC Last $68.00 Breakeven $2,612.00 Implied vol 45% Delta -0.271 ≈27% ITM Gamma 0.001 Theta -2.095 Vega 2.523 Open interest 19 OI effective date Sep 17, 2026 Model this put
3	4	46.7%	0.703	$220.30	$248.00	$230.85	$67.00	$57.40	$75.40	-0.291	44.8%	34	39
Call · $2700 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.012 UTC Last $230.85 Breakeven $2,930.85 Implied vol 46.7% Delta 0.703 ≈70% ITM Gamma 0.001 Theta -2.556 Vega 2.637 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $2700 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:40.841 UTC Last $67.00 Breakeven $2,633.00 Implied vol 44.8% Delta -0.291 ≈29% ITM Gamma 0.001 Theta -2.154 Vega 2.612 Open interest 39 OI effective date Sep 17, 2026 Model this put
—	—	46.1%	0.684	$207.20	$232.00	—	$73.50	$63.80	$81.70	-0.312	44.6%	5	8
Call · $2720 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.012 UTC Last — Breakeven — Implied vol 46.1% Delta 0.684 ≈68% ITM Gamma 0.001 Theta -2.587 Vega 2.711 Open interest — OI effective date — Model this call Put · $2720 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $73.50 Breakeven $2,646.50 Implied vol 44.6% Delta -0.312 ≈31% ITM Gamma 0.001 Theta -2.208 Vega 2.695 Open interest 8 OI effective date Sep 17, 2026 Model this put
—	—	46.2%	0.662	$194.60	$220.00	—	$72.11	$70.70	$88.40	-0.333	44.4%	1	16
Call · $2740 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:46.054 UTC Last — Breakeven — Implied vol 46.2% Delta 0.662 ≈66% ITM Gamma 0.001 Theta -2.651 Vega 2.785 Open interest — OI effective date — Model this call Put · $2740 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:30.776 UTC Last $72.11 Breakeven $2,667.89 Implied vol 44.4% Delta -0.333 ≈33% ITM Gamma 0.001 Theta -2.256 Vega 2.771 Open interest 16 OI effective date Sep 17, 2026 Model this put
—	—	45.9%	0.652	$188.50	$212.70	—	$85.60	$74.40	$92.00	-0.345	44.3%	2	67
Call · $2750 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:46.054 UTC Last — Breakeven — Implied vol 45.9% Delta 0.652 ≈65% ITM Gamma 0.001 Theta -2.666 Vega 2.817 Open interest — OI effective date — Model this call Put · $2750 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:41.667 UTC Last $85.60 Breakeven $2,664.40 Implied vol 44.3% Delta -0.345 ≈34% ITM Gamma 0.001 Theta -2.279 Vega 2.806 Open interest 67 OI effective date Sep 17, 2026 Model this put
—	—	46%	0.641	$181.40	$208.30	—	$90.10	$78.30	$95.70	-0.356	44.3%	3	3
Call · $2760 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:41.729 UTC Last — Breakeven — Implied vol 46% Delta 0.641 ≈64% ITM Gamma 0.001 Theta -2.696 Vega 2.849 Open interest — OI effective date — Model this call Put · $2760 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.021 UTC Last $90.10 Breakeven $2,669.90 Implied vol 44.3% Delta -0.356 ≈36% ITM Gamma 0.001 Theta -2.301 Vega 2.839 Open interest 3 OI effective date Sep 17, 2026 Model this put
—	1	45.9%	0.619	$170.00	$195.50	$173.90	$98.50	$86.30	$103.60	-0.379	44.2%	14	8
Call · $2780 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.679 UTC Last $173.90 Breakeven $2,953.90 Implied vol 45.9% Delta 0.619 ≈62% ITM Gamma 0.001 Theta -2.73 Vega 2.904 Open interest — OI effective date — Model this call Put · $2780 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:41.665 UTC Last $98.50 Breakeven $2,681.50 Implied vol 44.2% Delta -0.379 ≈38% ITM Gamma 0.001 Theta -2.338 Vega 2.898 Open interest 8 OI effective date Sep 17, 2026 Model this put
2	1	46.8%	0.595	$164.50	$184.00	$200.00	$104.00	$94.60	$112.00	-0.402	44.1%	13	137
Call · $2800 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:17.864 UTC Last $200.00 Breakeven $3,000.00 Implied vol 46.8% Delta 0.595 ≈60% ITM Gamma 0.001 Theta -2.818 Vega 2.953 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $2800 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:32.277 UTC Last $104.00 Breakeven $2,696.00 Implied vol 44.1% Delta -0.402 ≈40% ITM Gamma 0.001 Theta -2.365 Vega 2.948 Open interest 137 OI effective date Sep 17, 2026 Model this put
—	—	45.7%	0.585	$153.00	$178.70	—	$106.38	$99.30	$116.30	-0.414	44.1%	3	50
Call · $2810 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:41.407 UTC Last — Breakeven — Implied vol 45.7% Delta 0.585 ≈58% ITM Gamma 0.001 Theta -2.774 Vega 2.971 Open interest — OI effective date — Model this call Put · $2810 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $106.38 Breakeven $2,703.62 Implied vol 44.1% Delta -0.414 ≈41% ITM Gamma 0.001 Theta -2.378 Vega 2.969 Open interest 50 OI effective date Sep 17, 2026 Model this put
1	1	45.5%	0.574	$147.40	$172.40	$195.10	$113.45	$101.50	$119.80	-0.425	43.5%	1	13
Call · $2820 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:58:39.188 UTC Last $195.10 Breakeven $3,015.10 Implied vol 45.5% Delta 0.574 ≈57% ITM Gamma 0.001 Theta -2.774 Vega 2.988 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2820 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:55.399 UTC Last $113.45 Breakeven $2,706.55 Implied vol 43.5% Delta -0.425 ≈42% ITM Gamma 0.001 Theta -2.355 Vega 2.986 Open interest 13 OI effective date Sep 17, 2026 Model this put
—	—	45.6%	0.562	$142.20	$167.60	—	$107.71	$106.40	$132.10	-0.437	44.8%	2	4
Call · $2830 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:41.695 UTC Last — Breakeven — Implied vol 45.6% Delta 0.562 ≈56% ITM Gamma 0.001 Theta -2.787 Vega 3.003 Open interest — OI effective date — Model this call Put · $2830 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:57:39.781 UTC Last $107.71 Breakeven $2,722.29 Implied vol 44.8% Delta -0.437 ≈44% ITM Gamma 0.001 Theta -2.438 Vega 3.003 Open interest 4 OI effective date Sep 17, 2026 Model this put
1	9	45.4%	0.551	$137.10	$161.30	$150.00	$123.47	$111.40	$136.30	-0.449	44.7%	2	44
Call · $2840 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:32.431 UTC Last $150.00 Breakeven $2,990.00 Implied vol 45.4% Delta 0.551 ≈55% ITM Gamma 0.001 Theta -2.783 Vega 3.016 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $2840 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:30.581 UTC Last $123.47 Breakeven $2,716.53 Implied vol 44.7% Delta -0.449 ≈45% ITM Gamma 0.001 Theta -2.439 Vega 3.015 Open interest 44 OI effective date Sep 17, 2026 Model this put
4	1	46.1%	0.54	$135.90	$157.00	$141.00	$135.00	$116.60	$141.20	-0.461	44.7%	5	19
Call · $2850 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $141.00 Breakeven $2,991.00 Implied vol 46.1% Delta 0.54 ≈54% ITM Gamma 0.001 Theta -2.831 Vega 3.025 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $2850 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:30.581 UTC Last $135.00 Breakeven $2,715.00 Implied vol 44.7% Delta -0.461 ≈46% ITM Gamma 0.001 Theta -2.445 Vega 3.026 Open interest 19 OI effective date Sep 17, 2026 Model this put
Underlying $2,855.31
2	2	46.2%	0.528	$131.00	$152.60	$144.99	$132.95	$122.80	$146.20	-0.472	44.8%	4	25
Call · $2860 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.467 UTC Last $144.99 Breakeven $3,004.99 Implied vol 46.2% Delta 0.528 ≈53% ITM Gamma 0.001 Theta -2.838 Vega 3.033 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $2860 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:30.626 UTC Last $132.95 Breakeven $2,727.05 Implied vol 44.8% Delta -0.472 ≈47% ITM Gamma 0.001 Theta -2.456 Vega 3.033 Open interest 25 OI effective date Sep 17, 2026 Model this put
6	1	46.6%	0.517	$126.90	$149.60	$141.40	$143.04	$128.10	$151.30	-0.484	44.8%	25	30
Call · $2870 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.799 UTC Last $141.40 Breakeven $3,011.40 Implied vol 46.6% Delta 0.517 ≈52% ITM Gamma 0.001 Theta -2.862 Vega 3.037 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $2870 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:45.191 UTC Last $143.04 Breakeven $2,726.96 Implied vol 44.8% Delta -0.484 ≈48% ITM Gamma 0.001 Theta -2.455 Vega 3.038 Open interest 30 OI effective date Sep 17, 2026 Model this put
4	3	45.2%	0.505	$116.90	$142.40	$133.72	$141.20	$133.50	$156.50	-0.496	44.8%	1	119
Call · $2880 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.332 UTC Last $133.72 Breakeven $3,013.72 Implied vol 45.2% Delta 0.505 ≈50% ITM Gamma 0.001 Theta -2.785 Vega 3.04 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $2880 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:30.546 UTC Last $141.20 Breakeven $2,738.80 Implied vol 44.8% Delta -0.496 ≈50% ITM Gamma 0.001 Theta -2.452 Vega 3.04 Open interest 119 OI effective date Sep 17, 2026 Model this put
7	3	46.6%	0.495	$120.50	$137.80	$150.00	$137.04	$139.00	$161.90	-0.507	44.8%	10	22
Call · $2890 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $150.00 Breakeven $3,040.00 Implied vol 46.6% Delta 0.495 ≈49% ITM Gamma 0.001 Theta -2.858 Vega 3.04 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $2890 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:30.591 UTC Last $137.04 Breakeven $2,752.96 Implied vol 44.8% Delta -0.507 ≈51% ITM Gamma 0.001 Theta -2.447 Vega 3.04 Open interest 22 OI effective date Sep 17, 2026 Model this put
11	14	46.2%	0.483	$114.50	$132.60	$125.00	$150.60	$143.60	$166.70	-0.519	44.5%	1	67
Call · $2900 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $125.00 Breakeven $3,025.00 Implied vol 46.2% Delta 0.483 ≈48% ITM Gamma 0.001 Theta -2.83 Vega 3.038 Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $2900 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:17.311 UTC Last $150.60 Breakeven $2,749.40 Implied vol 44.5% Delta -0.519 ≈52% ITM Gamma 0.001 Theta -2.423 Vega 3.037 Open interest 67 OI effective date Sep 17, 2026 Model this put
27	13	45.9%	0.472	$108.20	$128.90	$115.50	$133.28	$146.90	$173.00	-0.531	44.2%	7	10
Call · $2910 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.221 UTC Last $115.50 Breakeven $3,025.50 Implied vol 45.9% Delta 0.472 ≈47% ITM Gamma 0.001 Theta -2.809 Vega 3.033 Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $2910 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:45.122 UTC Last $133.28 Breakeven $2,776.72 Implied vol 44.2% Delta -0.531 ≈53% ITM Gamma 0.001 Theta -2.397 Vega 3.031 Open interest 10 OI effective date Sep 17, 2026 Model this put
10	20	44.8%	0.458	$102.30	$119.70	$154.11	$149.60	$156.20	$176.00	-0.543	44.3%	3	3
Call · $2920 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $154.11 Breakeven $3,074.11 Implied vol 44.8% Delta 0.458 ≈46% ITM Gamma 0.001 Theta -2.733 Vega 3.024 Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $2920 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:12.011 UTC Last $149.60 Breakeven $2,770.40 Implied vol 44.3% Delta -0.543 ≈54% ITM Gamma 0.001 Theta -2.392 Vega 3.023 Open interest 3 OI effective date Sep 17, 2026 Model this put
11	1	44.7%	0.447	$97.80	$115.60	$114.50	$170.60	$158.30	$184.00	-0.555	44%	1	30
Call · $2930 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:45.839 UTC Last $114.50 Breakeven $3,044.50 Implied vol 44.7% Delta 0.447 ≈45% ITM Gamma 0.001 Theta -2.716 Vega 3.013 Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $2930 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:18.668 UTC Last $170.60 Breakeven $2,759.40 Implied vol 44% Delta -0.555 ≈55% ITM Gamma 0.001 Theta -2.361 Vega 3.012 Open interest 30 OI effective date Sep 17, 2026 Model this put
2	1	44.7%	0.436	$93.70	$111.50	$149.50	$157.64	$168.10	$190.50	-0.564	44.7%	6	14
Call · $2940 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:44.202 UTC Last $149.50 Breakeven $3,089.50 Implied vol 44.7% Delta 0.436 ≈44% ITM Gamma 0.001 Theta -2.698 Vega 3 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $2940 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $157.64 Breakeven $2,782.36 Implied vol 44.7% Delta -0.564 ≈56% ITM Gamma 0.001 Theta -2.389 Vega 3.001 Open interest 14 OI effective date Sep 17, 2026 Model this put
47	4	44.7%	0.425	$89.80	$108.20	$103.33	$182.70	$174.20	$196.00	-0.576	44.6%	1	23
Call · $2950 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:45.839 UTC Last $103.33 Breakeven $3,053.33 Implied vol 44.7% Delta 0.425 ≈42% ITM Gamma 0.001 Theta -2.687 Vega 2.986 Open interest 47 OI effective date Sep 17, 2026 Model this call Put · $2950 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:18.652 UTC Last $182.70 Breakeven $2,767.30 Implied vol 44.6% Delta -0.576 ≈58% ITM Gamma 0.001 Theta -2.365 Vega 2.985 Open interest 23 OI effective date Sep 17, 2026 Model this put
9	1	44.6%	0.413	$85.90	$103.90	$145.00	$132.06	$180.40	$202.70	-0.587	44.7%	4	2
Call · $2960 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $145.00 Breakeven $3,105.00 Implied vol 44.6% Delta 0.413 ≈41% ITM Gamma 0.001 Theta -2.661 Vega 2.968 Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $2960 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $132.06 Breakeven $2,827.94 Implied vol 44.7% Delta -0.587 ≈59% ITM Gamma 0.001 Theta -2.35 Vega 2.968 Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	44.6%	0.402	$82.20	$100.20	—	$195.30	$187.40	$209.00	-0.597	44.8%	1	8
Call · $2970 Daily-bar session Unknown Quote as of 2026-09-18 19:59:32.747 UTC Last — Breakeven — Implied vol 44.6% Delta 0.402 ≈40% ITM Gamma 0.001 Theta -2.64 Vega 2.948 Open interest — OI effective date — Model this call Put · $2970 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.713 UTC Last $195.30 Breakeven $2,774.70 Implied vol 44.8% Delta -0.597 ≈60% ITM Gamma 0.001 Theta -2.335 Vega 2.949 Open interest 8 OI effective date Sep 17, 2026 Model this put
33	31	44.4%	0.391	$78.60	$96.00	$105.30	$175.64	$193.80	$213.40	-0.61	44.4%	3	6
Call · $2980 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:57.941 UTC Last $105.30 Breakeven $3,085.30 Implied vol 44.4% Delta 0.391 ≈39% ITM Gamma 0.001 Theta -2.61 Vega 2.925 Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $2980 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:41.666 UTC Last $175.64 Breakeven $2,804.36 Implied vol 44.4% Delta -0.61 ≈61% ITM Gamma 0.001 Theta -2.29 Vega 2.925 Open interest 6 OI effective date Sep 17, 2026 Model this put
27	9	45.2%	0.383	$77.90	$94.40	$80.59	$161.39	$198.20	$219.90	-0.622	44%	1	2
Call · $2990 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $80.59 Breakeven $3,070.59 Implied vol 45.2% Delta 0.383 ≈38% ITM Gamma 0.001 Theta -2.636 Vega 2.908 Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $2990 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:55:46.206 UTC Last $161.39 Breakeven $2,828.61 Implied vol 44% Delta -0.622 ≈62% ITM Gamma 0.001 Theta -2.24 Vega 2.898 Open interest 2 OI effective date Sep 17, 2026 Model this put
86	6	45.2%	0.372	$76.30	$89.40	$78.39	$212.35	$206.10	$228.60	-0.63	44.6%	3	31
Call · $3000 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.625 UTC Last $78.39 Breakeven $3,078.39 Implied vol 45.2% Delta 0.372 ≈37% ITM Gamma 0.001 Theta -2.611 Vega 2.883 Open interest 86 OI effective date Sep 17, 2026 Model this call Put · $3000 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:30.594 UTC Last $212.35 Breakeven $2,787.65 Implied vol 44.6% Delta -0.63 ≈63% ITM Gamma 0.001 Theta -2.25 Vega 2.877 Open interest 31 OI effective date Sep 17, 2026 Model this put
4	11	44.6%	0.359	$68.50	$87.10	$94.71	$157.08	$214.00	$238.50	-0.638	45.3%	8	15
Call · $3010 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:41.748 UTC Last $94.71 Breakeven $3,104.71 Implied vol 44.6% Delta 0.359 ≈36% ITM Gamma 0.001 Theta -2.543 Vega 2.849 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $3010 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:49.402 UTC Last $157.08 Breakeven $2,852.92 Implied vol 45.3% Delta -0.638 ≈64% ITM Gamma 0.001 Theta -2.271 Vega 2.857 Open interest 15 OI effective date Sep 17, 2026 Model this put
6	2	44.7%	0.349	$65.40	$84.70	$70.97	$210.90	$219.90	$240.50	-0.652	44.3%	6	7
Call · $3020 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:47.838 UTC Last $70.97 Breakeven $3,090.97 Implied vol 44.7% Delta 0.349 ≈35% ITM Gamma 0.001 Theta -2.523 Vega 2.821 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $3020 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:58:48.176 UTC Last $210.90 Breakeven $2,809.10 Implied vol 44.3% Delta -0.652 ≈65% ITM Gamma 0.001 Theta -2.174 Vega 2.816 Open interest 7 OI effective date Sep 17, 2026 Model this put
2	2	45.4%	0.342	$68.20	$80.00	$73.20	—	$223.60	$252.30	-0.662	44.6%	—	—
Call · $3030 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:45.854 UTC Last $73.20 Breakeven $3,103.20 Implied vol 45.4% Delta 0.342 ≈34% ITM Gamma 0.001 Theta -2.542 Vega 2.8 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $3030 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:13.486 UTC Last — Breakeven — Implied vol 44.6% Delta -0.662 ≈66% ITM Gamma 0.001 Theta -2.162 Vega 2.788 Open interest — OI effective date — Model this put
44	1	44.6%	0.329	$59.40	$78.50	$71.89	$174.35	$235.30	$259.80	-0.667	45.5%	1	5
Call · $3040 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.012 UTC Last $71.89 Breakeven $3,111.89 Implied vol 44.6% Delta 0.329 ≈33% ITM Gamma 0.001 Theta -2.458 Vega 2.756 Open interest 44 OI effective date Sep 17, 2026 Model this call Put · $3040 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:58:39.075 UTC Last $174.35 Breakeven $2,865.65 Implied vol 45.5% Delta -0.667 ≈67% ITM Gamma 0.001 Theta -2.191 Vega 2.768 Open interest 5 OI effective date Sep 17, 2026 Model this put
5	2	44.7%	0.319	$56.60	$76.00	$64.82	$251.10	$242.60	$267.10	-0.677	45.5%	3	6
Call · $3050 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:47.450 UTC Last $64.82 Breakeven $3,114.82 Implied vol 44.7% Delta 0.319 ≈32% ITM Gamma 0.001 Theta -2.43 Vega 2.722 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $3050 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:58:39.075 UTC Last $251.10 Breakeven $2,798.90 Implied vol 45.5% Delta -0.677 ≈68% ITM Gamma 0.001 Theta -2.163 Vega 2.736 Open interest 6 OI effective date Sep 17, 2026 Model this put
47	2	45.3%	0.313	$58.10	$72.50	$63.10	$201.63	$248.80	$268.80	-0.692	44.3%	1	2
Call · $3060 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $63.10 Breakeven $3,123.10 Implied vol 45.3% Delta 0.313 ≈31% ITM Gamma 0.001 Theta -2.44 Vega 2.698 Open interest 47 OI effective date Sep 17, 2026 Model this call Put · $3060 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:58:42.314 UTC Last $201.63 Breakeven $2,858.37 Implied vol 44.3% Delta -0.692 ≈69% ITM Gamma 0.001 Theta -2.045 Vega 2.68 Open interest 2 OI effective date Sep 17, 2026 Model this put
8	5	44.8%	0.3	$51.40	$70.80	$81.70	—	$255.20	$282.70	-0.697	45.4%	—	—
Call · $3070 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:58.012 UTC Last $81.70 Breakeven $3,151.70 Implied vol 44.8% Delta 0.3 ≈30% ITM Gamma 0.001 Theta -2.366 Vega 2.65 Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $3070 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:48.132 UTC Last — Breakeven — Implied vol 45.4% Delta -0.697 ≈70% ITM Gamma 0.001 Theta -2.083 Vega 2.663 Open interest — OI effective date — Model this put
85	52	44.7%	0.29	$48.40	$68.40	$74.00	—	$258.60	$290.50	-0.71	44.7%	—	—
Call · $3080 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:58.209 UTC Last $74.00 Breakeven $3,154.00 Implied vol 44.7% Delta 0.29 ≈29% ITM Gamma 0.001 Theta -2.326 Vega 2.61 Open interest 85 OI effective date Sep 17, 2026 Model this call Put · $3080 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.606 UTC Last — Breakeven — Implied vol 44.7% Delta -0.71 ≈71% ITM Gamma 0.001 Theta -1.998 Vega 2.61 Open interest — OI effective date — Model this put
3	4	44.8%	0.282	$46.50	$66.00	$70.43	—	$268.10	$297.70	-0.717	45%	—	—
Call · $3090 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:47.450 UTC Last $70.43 Breakeven $3,160.43 Implied vol 44.8% Delta 0.282 ≈28% ITM Gamma 0.001 Theta -2.298 Vega 2.573 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $3090 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:17.312 UTC Last — Breakeven — Implied vol 45% Delta -0.717 ≈72% ITM Gamma 0.001 Theta -1.983 Vega 2.578 Open interest — OI effective date — Model this put
57	1	44.6%	0.272	$44.30	$62.50	$52.06	$302.98	$282.00	$305.40	-0.72	46.3%	6	12
Call · $3100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.060 UTC Last $52.06 Breakeven $3,152.06 Implied vol 44.6% Delta 0.272 ≈27% ITM Gamma 0.001 Theta -2.247 Vega 2.528 Open interest 57 OI effective date Sep 17, 2026 Model this call Put · $3100 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.012 UTC Last $302.98 Breakeven $2,797.02 Implied vol 46.3% Delta -0.72 ≈72% ITM Gamma 0.001 Theta -2.034 Vega 2.567 Open interest 12 OI effective date Sep 17, 2026 Model this put
24	8	44.7%	0.263	$42.10	$60.60	$60.00	—	$285.90	$308.60	-0.737	44.7%	—	—
Call · $3110 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:41.668 UTC Last $60.00 Breakeven $3,170.00 Implied vol 44.7% Delta 0.263 ≈26% ITM Gamma 0.001 Theta -2.215 Vega 2.489 Open interest 24 OI effective date Sep 17, 2026 Model this call Put · $3110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:42.291 UTC Last — Breakeven — Implied vol 44.7% Delta -0.737 ≈74% ITM Gamma 0.001 Theta -1.879 Vega 2.487 Open interest — OI effective date — Model this put
7	1	45%	0.256	$40.00	$59.60	$49.66	—	$297.80	$317.10	-0.74	45.7%	—	—
Call · $3120 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:47.169 UTC Last $49.66 Breakeven $3,169.66 Implied vol 45% Delta 0.256 ≈26% ITM Gamma 0.001 Theta -2.196 Vega 2.453 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $3120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:23.770 UTC Last — Breakeven — Implied vol 45.7% Delta -0.74 ≈74% ITM Gamma 0.001 Theta -1.911 Vega 2.471 Open interest — OI effective date — Model this put
21	1	44.8%	0.247	$38.10	$56.40	$70.00	—	$305.40	$329.40	-0.744	46.5%	—	—
Call · $3130 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:54.157 UTC Last $70.00 Breakeven $3,200.00 Implied vol 44.8% Delta 0.247 ≈25% ITM Gamma 0.001 Theta -2.144 Vega 2.405 Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $3130 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:20.343 UTC Last — Breakeven — Implied vol 46.5% Delta -0.744 ≈74% ITM Gamma 0.001 Theta -1.934 Vega 2.453 Open interest — OI effective date — Model this put
3	1	44.9%	0.239	$36.10	$54.80	$47.47	—	$311.20	$337.10	-0.755	46.1%	—	—
Call · $3140 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.401 UTC Last $47.47 Breakeven $3,187.47 Implied vol 44.9% Delta 0.239 ≈24% ITM Gamma 0.001 Theta -2.111 Vega 2.364 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $3140 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:38.176 UTC Last — Breakeven — Implied vol 46.1% Delta -0.755 ≈75% ITM Gamma 0.001 Theta -1.861 Vega 2.398 Open interest — OI effective date — Model this put
127	11	45.1%	0.232	$34.90	$52.80	$45.62	$243.60	$321.60	$345.50	-0.759	46.7%	1	6
Call · $3150 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $45.62 Breakeven $3,195.62 Implied vol 45.1% Delta 0.232 ≈23% ITM Gamma 0.001 Theta -2.083 Vega 2.325 Open interest 127 OI effective date Sep 17, 2026 Model this call Put · $3150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:58:40.227 UTC Last $243.60 Breakeven $2,906.40 Implied vol 46.7% Delta -0.759 ≈76% ITM Gamma 0.001 Theta -1.865 Vega 2.374 Open interest 6 OI effective date Sep 17, 2026 Model this put
5	1	45.3%	0.225	$32.60	$52.20	$44.87	—	$324.30	$353.50	-0.773	45.6%	—	—
Call · $3160 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.010 UTC Last $44.87 Breakeven $3,204.87 Implied vol 45.3% Delta 0.225 ≈23% ITM Gamma 0.001 Theta -2.057 Vega 2.287 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $3160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:08.818 UTC Last — Breakeven — Implied vol 45.6% Delta -0.773 ≈77% ITM Gamma 0.001 Theta -1.739 Vega 2.295 Open interest — OI effective date — Model this put
26	2	45.3%	0.217	$30.90	$49.90	$40.60	—	$337.00	$361.80	-0.775	46.6%	—	—
Call · $3170 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.790 UTC Last $40.60 Breakeven $3,210.60 Implied vol 45.3% Delta 0.217 ≈22% ITM Gamma 0.001 Theta -2.011 Vega 2.239 Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $3170 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:19.567 UTC Last — Breakeven — Implied vol 46.6% Delta -0.775 ≈78% ITM Gamma 0.001 Theta -1.776 Vega 2.285 Open interest — OI effective date — Model this put
5	1	45.5%	0.211	$29.20	$48.90	$57.90	—	$342.60	$364.70	-0.793	44.9%	—	—
Call · $3180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:47.169 UTC Last $57.90 Breakeven $3,237.90 Implied vol 45.5% Delta 0.211 ≈21% ITM Gamma 0.001 Theta -1.984 Vega 2.2 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $3180 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:20.342 UTC Last — Breakeven — Implied vol 44.9% Delta -0.793 ≈79% ITM Gamma 0.001 Theta -1.601 Vega 2.179 Open interest — OI effective date — Model this put
22	1	45.8%	0.205	$29.70	$46.40	$38.12	—	$353.80	$378.80	-0.788	46.9%	—	—
Call · $3190 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:24.882 UTC Last $38.12 Breakeven $3,228.12 Implied vol 45.8% Delta 0.205 ≈21% ITM Gamma 0.001 Theta -1.967 Vega 2.167 Open interest 22 OI effective date Sep 17, 2026 Model this call Put · $3190 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:48.133 UTC Last — Breakeven — Implied vol 46.9% Delta -0.788 ≈79% ITM Gamma 0.001 Theta -1.71 Vega 2.206 Open interest — OI effective date — Model this put
26	24	45.4%	0.196	$26.20	$45.00	$39.56	$385.30	$362.30	$387.30	-0.795	47%	1	1
Call · $3200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:48.450 UTC Last $39.56 Breakeven $3,239.56 Implied vol 45.4% Delta 0.196 ≈20% ITM Gamma 0.001 Theta -1.897 Vega 2.107 Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $3200 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:45.843 UTC Last $385.30 Breakeven $2,814.70 Implied vol 47% Delta -0.795 ≈79% ITM Gamma 0.001 Theta -1.677 Vega 2.166 Open interest 1 OI effective date Sep 17, 2026 Model this put
14	20	45.5%	0.19	$24.80	$43.60	$41.63	—	$370.90	$391.40	-0.807	46.1%	—	—
Call · $3210 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:41.378 UTC Last $41.63 Breakeven $3,251.63 Implied vol 45.5% Delta 0.19 ≈19% ITM Gamma 0.001 Theta -1.862 Vega 2.065 Open interest 14 OI effective date Sep 17, 2026 Model this call Put · $3210 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:51.613 UTC Last — Breakeven — Implied vol 46.1% Delta -0.807 ≈81% ITM Gamma 0.001 Theta -1.563 Vega 2.087 Open interest — OI effective date — Model this put
6	1	45.8%	0.184	$23.40	$43.00	$33.33	—	$379.10	$400.20	-0.814	46.2%	—	—
Call · $3220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:47.450 UTC Last $33.33 Breakeven $3,253.33 Implied vol 45.8% Delta 0.184 ≈18% ITM Gamma 0.001 Theta -1.84 Vega 2.029 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $3220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:28.538 UTC Last — Breakeven — Implied vol 46.2% Delta -0.814 ≈81% ITM Gamma 0.001 Theta -1.523 Vega 2.043 Open interest — OI effective date — Model this put
21	50	45.8%	0.178	$22.00	$41.40	$35.15	—	$386.90	$413.40	-0.815	47.2%	—	—
Call · $3230 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:41.708 UTC Last $35.15 Breakeven $3,265.15 Implied vol 45.8% Delta 0.178 ≈18% ITM Gamma 0.001 Theta -1.797 Vega 1.983 Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $3230 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:38.177 UTC Last — Breakeven — Implied vol 47.2% Delta -0.815 ≈81% ITM Gamma 0.001 Theta -1.557 Vega 2.038 Open interest — OI effective date — Model this put
11	8	45.9%	0.172	$20.40	$40.40	$38.64	—	$391.00	$423.80	-0.825	46.5%	—	—
Call · $3240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:58.211 UTC Last $38.64 Breakeven $3,278.64 Implied vol 45.9% Delta 0.172 ≈17% ITM Gamma 0.001 Theta -1.76 Vega 1.939 Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $3240 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.607 UTC Last — Breakeven — Implied vol 46.5% Delta -0.825 ≈82% ITM Gamma 0.001 Theta -1.466 Vega 1.967 Open interest — OI effective date — Model this put
9	1	45.9%	0.165	$19.50	$38.50	$26.97	$403.00	$400.00	$432.70	-0.83	46.8%	1	1
Call · $3250 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.012 UTC Last $26.97 Breakeven $3,276.97 Implied vol 45.9% Delta 0.165 ≈17% ITM Gamma 0.001 Theta -1.717 Vega 1.893 Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $3250 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.924 UTC Last $403.00 Breakeven $2,847.00 Implied vol 46.8% Delta -0.83 ≈83% ITM Gamma 0.001 Theta -1.438 Vega 1.931 Open interest 1 OI effective date Sep 17, 2026 Model this put
66	2	46%	0.16	$18.30	$37.50	$32.00	—	$408.50	$440.10	-0.838	46.4%	—	—
Call · $3260 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:36.046 UTC Last $32.00 Breakeven $3,292.00 Implied vol 46% Delta 0.16 ≈16% ITM Gamma 0.001 Theta -1.684 Vega 1.852 Open interest 66 OI effective date Sep 17, 2026 Model this call Put · $3260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.388 UTC Last — Breakeven — Implied vol 46.4% Delta -0.838 ≈84% ITM Gamma 0.001 Theta -1.368 Vega 1.87 Open interest — OI effective date — Model this put
21	5	46.2%	0.138	$13.90	$33.00	$20.80	$430.18	$450.80	$475.60	-0.848	48.7%	2	4
Call · $3300 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:30.901 UTC Last $20.80 Breakeven $3,320.80 Implied vol 46.2% Delta 0.138 ≈14% ITM Gamma 0.001 Theta -1.535 Vega 1.681 Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $3300 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:58.012 UTC Last $430.18 Breakeven $2,869.82 Implied vol 48.7% Delta -0.848 ≈85% ITM Gamma 0.001 Theta -1.369 Vega 1.792 Open interest 4 OI effective date Sep 17, 2026 Model this put
13	3	46.9%	0.117	$10.30	$28.50	$20.23	$396.20	$492.80	$521.70	-0.874	48.5%	2	2
Call · $3350 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:18.680 UTC Last $20.23 Breakeven $3,370.23 Implied vol 46.9% Delta 0.117 ≈12% ITM Gamma 0.001 Theta -1.384 Vega 1.496 Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $3350 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:58:29.975 UTC Last $396.20 Breakeven $2,953.80 Implied vol 48.5% Delta -0.874 ≈87% ITM Gamma 0.001 Theta -1.148 Vega 1.574 Open interest 2 OI effective date Sep 17, 2026 Model this put
58	5	47.4%	0.098	$6.30	$25.20	$14.88	—	$540.00	$568.40	-0.891	49.7%	—	—
Call · $3400 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $14.88 Breakeven $3,414.88 Implied vol 47.4% Delta 0.098 ≈10% ITM Gamma 0.001 Theta -1.224 Vega 1.313 Open interest 58 OI effective date Sep 17, 2026 Model this call Put · $3400 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:25.534 UTC Last — Breakeven — Implied vol 49.7% Delta -0.891 ≈89% ITM Gamma 0.001 Theta -1.034 Vega 1.428 Open interest — OI effective date — Model this put
49	2	47.2%	0.078	$2.20	$22.00	$15.00	$500.00	$585.20	$615.80	-0.908	50%	2	2
Call · $3450 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:41.668 UTC Last $15.00 Breakeven $3,465.00 Implied vol 47.2% Delta 0.078 ≈8% ITM Gamma 0 Theta -1.034 Vega 1.114 Open interest 49 OI effective date Sep 17, 2026 Model this call Put · $3450 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:57:42.294 UTC Last $500.00 Breakeven $2,950.00 Implied vol 50% Delta -0.908 ≈91% ITM Gamma 0 Theta -0.863 Vega 1.253 Open interest 2 OI effective date Sep 17, 2026 Model this put
67	6	52%	0.084	$9.00	$20.00	$10.00	—	$634.20	$663.90	-0.917	51.7%	—	—
Call · $3500 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $10.00 Breakeven $3,510.00 Implied vol 52% Delta 0.084 ≈8% ITM Gamma 0 Theta -1.204 Vega 1.179 Open interest 67 OI effective date Sep 17, 2026 Model this call Put · $3500 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.431 UTC Last — Breakeven — Implied vol 51.7% Delta -0.917 ≈92% ITM Gamma 0 Theta -0.805 Vega 1.161 Open interest — OI effective date — Model this put
40	2	—	—	$0.00	$20.00	$17.40	—	$681.50	$712.20	-0.929	52.5%	—	—
Call · $3550 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:46.054 UTC Last $17.40 Breakeven $3,567.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $3550 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.879 UTC Last — Breakeven — Implied vol 52.5% Delta -0.929 ≈93% ITM Gamma 0 Theta -0.69 Vega 1.039 Open interest — OI effective date — Model this put
66	1	48.5%	0.044	$0.20	$12.50	$9.61	$640.00	$730.50	$761.00	-0.935	54.1%	1	1
Call · $3600 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:00.036 UTC Last $9.61 Breakeven $3,609.61 Implied vol 48.5% Delta 0.044 ≈4% ITM Gamma 0 Theta -0.674 Vega 0.709 Open interest 66 OI effective date Sep 17, 2026 Model this call Put · $3600 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:58:34.560 UTC Last $640.00 Breakeven $2,960.00 Implied vol 54.1% Delta -0.935 ≈94% ITM Gamma 0 Theta -0.638 Vega 0.965 Open interest 1 OI effective date Sep 17, 2026 Model this put
33	62	58.1%	0.068	$0.05	$25.00	$13.77	$689.10	$780.00	$810.10	-0.94	55.9%	1	1
Call · $3650 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.754 UTC Last $13.77 Breakeven $3,663.77 Implied vol 58.1% Delta 0.068 ≈7% ITM Gamma 0 Theta -1.139 Vega 1.003 Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $3650 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:59.879 UTC Last $689.10 Breakeven $2,960.90 Implied vol 55.9% Delta -0.94 ≈94% ITM Gamma 0 Theta -0.609 Vega 0.912 Open interest 1 OI effective date Sep 17, 2026 Model this put
65	1	60.5%	0.066	$0.05	$25.00	$6.10	—	$829.40	$859.30	-0.944	57.7%	—	—
Call · $3700 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.754 UTC Last $6.10 Breakeven $3,706.10 Implied vol 60.5% Delta 0.066 ≈7% ITM Gamma 0 Theta -1.156 Vega 0.977 Open interest 65 OI effective date Sep 17, 2026 Model this call Put · $3700 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.403 UTC Last — Breakeven — Implied vol 57.7% Delta -0.944 ≈94% ITM Gamma 0 Theta -0.577 Vega 0.861 Open interest — OI effective date — Model this put
9	31	60.1%	0.055	$0.05	$20.00	$4.90	—	$879.80	$908.40	-0.946	59.9%	—	—
Call · $3750 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:46.818 UTC Last $4.90 Breakeven $3,754.90 Implied vol 60.1% Delta 0.055 ≈5% ITM Gamma 0 Theta -0.992 Vega 0.845 Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $3750 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:48.173 UTC Last — Breakeven — Implied vol 59.9% Delta -0.946 ≈95% ITM Gamma 0 Theta -0.577 Vega 0.834 Open interest — OI effective date — Model this put

Call · $1460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.642 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1460

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 13:31:24.959 UTC
Last: $0.10
Breakeven: $1,459.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $1480 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:59.556 UTC
Last: $1,401.64
Breakeven: $2,881.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $1480

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 13:41:33.532 UTC
Last: $0.10
Breakeven: $1,479.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $1500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1500

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 13:48:58.991 UTC
Last: $0.08
Breakeven: $1,499.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $1520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1520

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 13:48:58.989 UTC
Last: $0.10
Breakeven: $1,519.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $1540 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1540

Daily-bar session: Unknown
Quote as of: 2026-09-18 14:29:09.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1560 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.556 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1560

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 13:44:24.986 UTC
Last: $0.10
Breakeven: $1,559.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $1580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1580

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 13:31:24.959 UTC
Last: $0.05
Breakeven: $1,579.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $1600 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:45.065 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1600

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 14:38:57.057 UTC
Last: $0.10
Breakeven: $1,599.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $1620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:45.065 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1620

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 14:40:24.974 UTC
Last: $0.05
Breakeven: $1,619.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $1640 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:59:01.828 UTC
Last: $1,376.00
Breakeven: $3,016.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $1640

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 17:57:49.693 UTC
Last: $0.05
Breakeven: $1,639.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 17, 2026

Model this put

Call · $1660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:18.644 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1660

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 17:53:14.809 UTC
Last: $0.05
Breakeven: $1,659.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $1680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:38.176 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1680

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:01.533 UTC
Last: $0.05
Breakeven: $1,679.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 17, 2026

Model this put

Call · $1700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:48.134 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1700

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:27:34.355 UTC
Last: $0.08
Breakeven: $1,699.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 17, 2026

Model this put

Call · $1720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:32.432 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1720

Daily-bar session: Unknown
Quote as of: 2026-09-18 17:44:51.906 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:45.843 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1740

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.056 UTC
Last: $0.20
Breakeven: $1,739.80
Implied vol: 63.4%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.038
Vega: 0.031
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $1760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:48.157 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1760

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.130 UTC
Last: $1.00
Breakeven: $1,759.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $1780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:18.643 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1780

Daily-bar session: Unknown
Quote as of: 2026-09-18 18:14:29.581 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1800

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.056 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1820 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.656 UTC
Last: —
Breakeven: —
Implied vol: 85.6%
Delta: 0.982 ≈98% ITM
Gamma: 0
Theta: -0.743
Vega: 0.337
Open interest: —
OI effective date: —

Model this call

Put · $1820

Daily-bar session: Unknown
Quote as of: 2026-09-18 18:14:55.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1840 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.151 UTC
Last: —
Breakeven: —
Implied vol: 87%
Delta: 0.978 ≈98% ITM
Gamma: 0
Theta: -0.85
Vega: 0.395
Open interest: —
OI effective date: —

Model this call

Put · $1840

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:27:34.415 UTC
Last: —
Breakeven: —
Implied vol: 93.5%
Delta: -0.029 ≈3% ITM
Gamma: 0
Theta: -0.893
Vega: 0.502
Open interest: —
OI effective date: —

Model this put

Call · $1860 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.280 UTC
Last: —
Breakeven: —
Implied vol: 83.6%
Delta: 0.98 ≈98% ITM
Gamma: 0
Theta: -0.796
Vega: 0.376
Open interest: —
OI effective date: —

Model this call

Put · $1860

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1880 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.131 UTC
Last: —
Breakeven: —
Implied vol: 83.8%
Delta: 0.977 ≈98% ITM
Gamma: 0
Theta: -0.865
Vega: 0.417
Open interest: —
OI effective date: —

Model this call

Put · $1880

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: 89.7%
Delta: -0.03 ≈3% ITM
Gamma: 0
Theta: -0.893
Vega: 0.523
Open interest: —
OI effective date: —

Model this put

Call · $1900 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.236 UTC
Last: —
Breakeven: —
Implied vol: 83.4%
Delta: 0.975 ≈97% ITM
Gamma: 0
Theta: -0.918
Vega: 0.452
Open interest: —
OI effective date: —

Model this call

Put · $1900

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:27:34.228 UTC
Last: —
Breakeven: —
Implied vol: 87.8%
Delta: -0.031 ≈3% ITM
Gamma: 0
Theta: -0.888
Vega: 0.532
Open interest: —
OI effective date: —

Model this put

Call · $1920 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.610 UTC
Last: —
Breakeven: —
Implied vol: 77.9%
Delta: 0.979 ≈98% ITM
Gamma: 0
Theta: -0.784
Vega: 0.391
Open interest: —
OI effective date: —

Model this call

Put · $1920

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.063 UTC
Last: —
Breakeven: —
Implied vol: 86%
Delta: -0.032 ≈3% ITM
Gamma: 0
Theta: -0.888
Vega: 0.543
Open interest: —
OI effective date: —

Model this put

Call · $1940 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.611 UTC
Last: —
Breakeven: —
Implied vol: 75.9%
Delta: 0.978 ≈98% ITM
Gamma: 0
Theta: -0.774
Vega: 0.393
Open interest: —
OI effective date: —

Model this call

Put · $1940

Daily-bar session: Unknown
Quote as of: 2026-09-18 18:14:42.505 UTC
Last: —
Breakeven: —
Implied vol: 84.2%
Delta: -0.033 ≈3% ITM
Gamma: 0
Theta: -0.887
Vega: 0.554
Open interest: —
OI effective date: —

Model this put

Call · $1960 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.608 UTC
Last: —
Breakeven: —
Implied vol: 74.5%
Delta: 0.978 ≈98% ITM
Gamma: 0
Theta: -0.786
Vega: 0.408
Open interest: —
OI effective date: —

Model this call

Put · $1960

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: 82.4%
Delta: -0.033 ≈3% ITM
Gamma: 0
Theta: -0.886
Vega: 0.566
Open interest: —
OI effective date: —

Model this put

Call · $1980 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:38.177 UTC
Last: —
Breakeven: —
Implied vol: 73.9%
Delta: 0.976 ≈98% ITM
Gamma: 0
Theta: -0.823
Vega: 0.437
Open interest: —
OI effective date: —

Model this call

Put · $1980

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.074 UTC
Last: —
Breakeven: —
Implied vol: 80.7%
Delta: -0.034 ≈3% ITM
Gamma: 0
Theta: -0.888
Vega: 0.58
Open interest: —
OI effective date: —

Model this put

Call · $2000 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:38.177 UTC
Last: —
Breakeven: —
Implied vol: 72.7%
Delta: 0.974 ≈97% ITM
Gamma: 0
Theta: -0.843
Vega: 0.457
Open interest: —
OI effective date: —

Model this call

Put · $2000

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:46.141 UTC
Last: $3.60
Breakeven: $1,996.40
Implied vol: 67.8%
Delta: -0.019 ≈2% ITM
Gamma: 0
Theta: -0.456
Vega: 0.354
Open interest: —
OI effective date: —

Model this put

Call · $2020 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:58:48.134 UTC
Last: $1,000.00
Breakeven: $3,020.00
Implied vol: 71.8%
Delta: 0.972 ≈97% ITM
Gamma: 0
Theta: -0.874
Vega: 0.484
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2020

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: 77.2%
Delta: -0.036 ≈4% ITM
Gamma: 0
Theta: -0.889
Vega: 0.607
Open interest: —
OI effective date: —

Model this put

Call · $2040 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.605 UTC
Last: —
Breakeven: —
Implied vol: 71.5%
Delta: 0.969 ≈97% ITM
Gamma: 0
Theta: -0.932
Vega: 0.527
Open interest: —
OI effective date: —

Model this call

Put · $2040

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.056 UTC
Last: —
Breakeven: —
Implied vol: 75.6%
Delta: -0.037 ≈4% ITM
Gamma: 0
Theta: -0.891
Vega: 0.622
Open interest: —
OI effective date: —

Model this put

Call · $2060 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.792 UTC
Last: —
Breakeven: —
Implied vol: 67%
Delta: 0.973 ≈97% ITM
Gamma: 0
Theta: -0.816
Vega: 0.47
Open interest: —
OI effective date: —

Model this call

Put · $2060

Daily-bar session: Unknown
Quote as of: 2026-09-18 18:14:28.682 UTC
Last: —
Breakeven: —
Implied vol: 73.9%
Delta: -0.039 ≈4% ITM
Gamma: 0
Theta: -0.893
Vega: 0.637
Open interest: —
OI effective date: —

Model this put

Call · $2080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.608 UTC
Last: —
Breakeven: —
Implied vol: 66.9%
Delta: 0.97 ≈97% ITM
Gamma: 0
Theta: -0.879
Vega: 0.519
Open interest: —
OI effective date: —

Model this call

Put · $2080

Daily-bar session: Unknown
Quote as of: 2026-09-18 18:14:28.682 UTC
Last: —
Breakeven: —
Implied vol: 72.3%
Delta: -0.04 ≈4% ITM
Gamma: 0
Theta: -0.897
Vega: 0.655
Open interest: —
OI effective date: —

Model this put

Call · $2100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.621 UTC
Last: —
Breakeven: —
Implied vol: 66.4%
Delta: 0.967 ≈97% ITM
Gamma: 0
Theta: -0.931
Vega: 0.562
Open interest: —
OI effective date: —

Model this call

Put · $2100

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.103 UTC
Last: —
Breakeven: —
Implied vol: 71.6%
Delta: -0.043 ≈4% ITM
Gamma: 0
Theta: -0.944
Vega: 0.696
Open interest: —
OI effective date: —

Model this put

Call · $2120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.607 UTC
Last: —
Breakeven: —
Implied vol: 65.2%
Delta: 0.965 ≈97% ITM
Gamma: 0
Theta: -0.951
Vega: 0.587
Open interest: —
OI effective date: —

Model this call

Put · $2120

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.059 UTC
Last: —
Breakeven: —
Implied vol: 69.2%
Delta: -0.043 ≈4% ITM
Gamma: 0
Theta: -0.91
Vega: 0.694
Open interest: —
OI effective date: —

Model this put

Call · $2140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.644 UTC
Last: —
Breakeven: —
Implied vol: 63.2%
Delta: 0.965 ≈96% ITM
Gamma: 0
Theta: -0.933
Vega: 0.59
Open interest: —
OI effective date: —

Model this call

Put · $2140

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: —
Breakeven: —
Implied vol: 67.7%
Delta: -0.044 ≈4% ITM
Gamma: 0
Theta: -0.917
Vega: 0.715
Open interest: —
OI effective date: —

Model this put

Call · $2160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.656 UTC
Last: —
Breakeven: —
Implied vol: 63.9%
Delta: 0.959 ≈96% ITM
Gamma: 0
Theta: -1.042
Vega: 0.672
Open interest: —
OI effective date: —

Model this call

Put · $2160

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: —
Breakeven: —
Implied vol: 66.2%
Delta: -0.046 ≈5% ITM
Gamma: 0
Theta: -0.923
Vega: 0.737
Open interest: —
OI effective date: —

Model this put

Call · $2180 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:59:59.673 UTC
Last: $844.00
Breakeven: $3,024.00
Implied vol: 62.7%
Delta: 0.957 ≈96% ITM
Gamma: 0
Theta: -1.062
Vega: 0.7
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2180

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: -0.048 ≈5% ITM
Gamma: 0
Theta: -0.933
Vega: 0.762
Open interest: —
OI effective date: —

Model this put

Call · $2200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: 61.3%
Delta: 0.955 ≈95% ITM
Gamma: 0
Theta: -1.074
Vega: 0.725
Open interest: —
OI effective date: —

Model this call

Put · $2200

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: —
Breakeven: —
Implied vol: 63.4%
Delta: -0.05 ≈5% ITM
Gamma: 0
Theta: -0.945
Vega: 0.789
Open interest: —
OI effective date: —

Model this put

Call · $2220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.483 UTC
Last: —
Breakeven: —
Implied vol: 59.9%
Delta: 0.953 ≈95% ITM
Gamma: 0
Theta: -1.086
Vega: 0.751
Open interest: —
OI effective date: —

Model this call

Put · $2220

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: $6.11
Breakeven: $2,213.89
Implied vol: 62%
Delta: -0.053 ≈5% ITM
Gamma: 0
Theta: -0.956
Vega: 0.817
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $2240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.669 UTC
Last: —
Breakeven: —
Implied vol: 58.3%
Delta: 0.951 ≈95% ITM
Gamma: 0
Theta: -1.09
Vega: 0.774
Open interest: —
OI effective date: —

Model this call

Put · $2240

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: —
Breakeven: —
Implied vol: 60.6%
Delta: -0.055 ≈6% ITM
Gamma: 0
Theta: -0.97
Vega: 0.847
Open interest: —
OI effective date: —

Model this put

Call · $2260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.624 UTC
Last: —
Breakeven: —
Implied vol: 57.5%
Delta: 0.947 ≈95% ITM
Gamma: 0
Theta: -1.133
Vega: 0.822
Open interest: —
OI effective date: —

Model this call

Put · $2260

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.212 UTC
Last: —
Breakeven: —
Implied vol: 59.3%
Delta: -0.058 ≈6% ITM
Gamma: 0
Theta: -0.986
Vega: 0.881
Open interest: —
OI effective date: —

Model this put

Call · $2280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.656 UTC
Last: —
Breakeven: —
Implied vol: 57.5%
Delta: 0.941 ≈94% ITM
Gamma: 0
Theta: -1.216
Vega: 0.898
Open interest: —
OI effective date: —

Model this call

Put · $2280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:58.213 UTC
Last: $5.33
Breakeven: $2,274.67
Implied vol: 58%
Delta: -0.061 ≈6% ITM
Gamma: 0
Theta: -1.003
Vega: 0.917
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $2300 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:59.556 UTC
Last: $638.00
Breakeven: $2,938.00
Implied vol: 56%
Delta: 0.938 ≈94% ITM
Gamma: 0
Theta: -1.226
Vega: 0.929
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $2300

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:58.593 UTC
Last: $6.84
Breakeven: $2,293.16
Implied vol: 56.8%
Delta: -0.064 ≈6% ITM
Gamma: 0
Theta: -1.023
Vega: 0.956
Open interest: 4
OI effective date: Sep 17, 2026

Model this put

Call · $2320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.431 UTC
Last: —
Breakeven: —
Implied vol: 55.9%
Delta: 0.931 ≈93% ITM
Gamma: 0
Theta: -1.309
Vega: 1.009
Open interest: —
OI effective date: —

Model this call

Put · $2320

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:44.199 UTC
Last: —
Breakeven: —
Implied vol: 52%
Delta: -0.056 ≈6% ITM
Gamma: 0
Theta: -0.845
Vega: 0.864
Open interest: —
OI effective date: —

Model this put

Call · $2340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:07.168 UTC
Last: —
Breakeven: —
Implied vol: 54.9%
Delta: 0.927 ≈93% ITM
Gamma: 0
Theta: -1.344
Vega: 1.06
Open interest: —
OI effective date: —

Model this call

Put · $2340

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:12:20.766 UTC
Last: $11.50
Breakeven: $2,328.50
Implied vol: 50.1%
Delta: -0.057 ≈6% ITM
Gamma: 0
Theta: -0.825
Vega: 0.876
Open interest: —
OI effective date: —

Model this put

Call · $2360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:49.227 UTC
Last: —
Breakeven: —
Implied vol: 54.7%
Delta: 0.919 ≈92% ITM
Gamma: 0
Theta: -1.431
Vega: 1.146
Open interest: —
OI effective date: —

Model this call

Put · $2360

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $11.00
Breakeven: $2,349.00
Implied vol: 50.6%
Delta: -0.067 ≈7% ITM
Gamma: 0
Theta: -0.943
Vega: 0.991
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $2380 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:58:10.221 UTC
Last: $652.00
Breakeven: $3,032.00
Implied vol: 53.4%
Delta: 0.914 ≈91% ITM
Gamma: 0
Theta: -1.451
Vega: 1.193
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $2380

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:18.641 UTC
Last: —
Breakeven: —
Implied vol: 49.3%
Delta: -0.071 ≈7% ITM
Gamma: 0
Theta: -0.956
Vega: 1.032
Open interest: —
OI effective date: —

Model this put

Call · $2400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:45.832 UTC
Last: —
Breakeven: —
Implied vol: 52.6%
Delta: 0.908 ≈91% ITM
Gamma: 0
Theta: -1.501
Vega: 1.261
Open interest: —
OI effective date: —

Model this call

Put · $2400

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $13.60
Breakeven: $2,386.40
Implied vol: 49.5%
Delta: -0.081 ≈8% ITM
Gamma: 0
Theta: -1.058
Vega: 1.138
Open interest: 23
OI effective date: Sep 17, 2026

Model this put

Call · $2420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:20.339 UTC
Last: —
Breakeven: —
Implied vol: 52.3%
Delta: 0.899 ≈90% ITM
Gamma: 0
Theta: -1.58
Vega: 1.348
Open interest: —
OI effective date: —

Model this call

Put · $2420

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $14.40
Breakeven: $2,405.60
Implied vol: 48.5%
Delta: -0.086 ≈9% ITM
Gamma: 0
Theta: -1.092
Vega: 1.2
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $2440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:54.761 UTC
Last: —
Breakeven: —
Implied vol: 51.5%
Delta: 0.891 ≈89% ITM
Gamma: 0.001
Theta: -1.632
Vega: 1.422
Open interest: —
OI effective date: —

Model this call

Put · $2440

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:18.766 UTC
Last: $20.00
Breakeven: $2,420.00
Implied vol: 49%
Delta: -0.099 ≈10% ITM
Gamma: 0.001
Theta: -1.216
Vega: 1.325
Open interest: 22
OI effective date: Sep 17, 2026

Model this put

Call · $2460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:45.602 UTC
Last: —
Breakeven: —
Implied vol: 49.9%
Delta: 0.886 ≈89% ITM
Gamma: 0.001
Theta: -1.634
Vega: 1.469
Open interest: —
OI effective date: —

Model this call

Put · $2460

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $22.00
Breakeven: $2,438.00
Implied vol: 48.2%
Delta: -0.107 ≈11% ITM
Gamma: 0.001
Theta: -1.266
Vega: 1.403
Open interest: —
OI effective date: —

Model this put

Call · $2480 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:12.576 UTC
Last: $516.00
Breakeven: $2,996.00
Implied vol: 49.9%
Delta: 0.874 ≈87% ITM
Gamma: 0.001
Theta: -1.736
Vega: 1.577
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2480

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:18.674 UTC
Last: $20.17
Breakeven: $2,459.83
Implied vol: 47.9%
Delta: -0.117 ≈12% ITM
Gamma: 0.001
Theta: -1.345
Vega: 1.501
Open interest: 27
OI effective date: Sep 17, 2026

Model this put

Call · $2500 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:01.833 UTC
Last: $461.80
Breakeven: $2,961.80
Implied vol: 50.8%
Delta: 0.857 ≈86% ITM
Gamma: 0.001
Theta: -1.9
Vega: 1.719
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2500

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $22.00
Breakeven: $2,478.00
Implied vol: 44.7%
Delta: -0.116 ≈12% ITM
Gamma: 0.001
Theta: -1.237
Vega: 1.484
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $2520 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 19:57:38.178 UTC
Last: $468.80
Breakeven: $2,988.80
Implied vol: 48.1%
Delta: 0.855 ≈86% ITM
Gamma: 0.001
Theta: -1.827
Vega: 1.736
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2520

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.010 UTC
Last: $28.55
Breakeven: $2,491.45
Implied vol: 47.3%
Delta: -0.142 ≈14% ITM
Gamma: 0.001
Theta: -1.509
Vega: 1.708
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $2540 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 19:58:20.813 UTC
Last: $451.20
Breakeven: $2,991.20
Implied vol: 47.9%
Delta: 0.842 ≈84% ITM
Gamma: 0.001
Theta: -1.914
Vega: 1.841
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2540

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:35.731 UTC
Last: $31.83
Breakeven: $2,508.17
Implied vol: 46.6%
Delta: -0.153 ≈15% ITM
Gamma: 0.001
Theta: -1.561
Vega: 1.797
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $2550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:18.646 UTC
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: 0.837 ≈84% ITM
Gamma: 0.001
Theta: -1.922
Vega: 1.877
Open interest: —
OI effective date: —

Model this call

Put · $2550

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $32.00
Breakeven: $2,518.00
Implied vol: 47%
Delta: -0.162 ≈16% ITM
Gamma: 0.001
Theta: -1.638
Vega: 1.87
Open interest: 7
OI effective date: Sep 17, 2026

Model this put

Call · $2560 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:09.986 UTC
Last: —
Breakeven: —
Implied vol: 48.6%
Delta: 0.823 ≈82% ITM
Gamma: 0.001
Theta: -2.06
Vega: 1.976
Open interest: —
OI effective date: —

Model this call

Put · $2560

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:45.124 UTC
Last: $34.80
Breakeven: $2,525.20
Implied vol: 46.8%
Delta: -0.169 ≈17% ITM
Gamma: 0.001
Theta: -1.673
Vega: 1.92
Open interest: 37
OI effective date: Sep 17, 2026

Model this put

Call · $2580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:38.178 UTC
Last: —
Breakeven: —
Implied vol: 46.8%
Delta: 0.815 ≈81% ITM
Gamma: 0.001
Theta: -2.047
Vega: 2.035
Open interest: —
OI effective date: —

Model this call

Put · $2580

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:30.900 UTC
Last: $40.84
Breakeven: $2,539.16
Implied vol: 46.5%
Delta: -0.184 ≈18% ITM
Gamma: 0.001
Theta: -1.752
Vega: 2.026
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $2600 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:20.342 UTC
Last: $304.05
Breakeven: $2,904.05
Implied vol: 47.7%
Delta: 0.794 ≈79% ITM
Gamma: 0.001
Theta: -2.197
Vega: 2.169
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $2600

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:32.416 UTC
Last: $42.33
Breakeven: $2,557.67
Implied vol: 45.5%
Delta: -0.196 ≈20% ITM
Gamma: 0.001
Theta: -1.782
Vega: 2.11
Open interest: 12
OI effective date: Sep 17, 2026

Model this put

Call · $2620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:17.939 UTC
Last: —
Breakeven: —
Implied vol: 47.4%
Delta: 0.778 ≈78% ITM
Gamma: 0.001
Theta: -2.276
Vega: 2.27
Open interest: —
OI effective date: —

Model this call

Put · $2620

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.010 UTC
Last: $46.90
Breakeven: $2,573.10
Implied vol: 45.7%
Delta: -0.215 ≈21% ITM
Gamma: 0.001
Theta: -1.884
Vega: 2.226
Open interest: 45
OI effective date: Sep 17, 2026

Model this put

Call · $2640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.381 UTC
Last: —
Breakeven: —
Implied vol: 47.6%
Delta: 0.759 ≈76% ITM
Gamma: 0.001
Theta: -2.378
Vega: 2.376
Open interest: —
OI effective date: —

Model this call

Put · $2640

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $48.55
Breakeven: $2,591.45
Implied vol: 46.7%
Delta: -0.238 ≈24% ITM
Gamma: 0.001
Theta: -2.038
Vega: 2.357
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $2650 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:15.456 UTC
Last: —
Breakeven: —
Implied vol: 46%
Delta: 0.756 ≈76% ITM
Gamma: 0.001
Theta: -2.316
Vega: 2.392
Open interest: —
OI effective date: —

Model this call

Put · $2650

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $51.70
Breakeven: $2,598.30
Implied vol: 46.5%
Delta: -0.247 ≈25% ITM
Gamma: 0.001
Theta: -2.069
Vega: 2.404
Open interest: 41
OI effective date: Sep 17, 2026

Model this put

Call · $2660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:40.227 UTC
Last: —
Breakeven: —
Implied vol: 46.4%
Delta: 0.744 ≈74% ITM
Gamma: 0.001
Theta: -2.383
Vega: 2.45
Open interest: —
OI effective date: —

Model this call

Put · $2660

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.018 UTC
Last: $59.66
Breakeven: $2,600.34
Implied vol: 46.5%
Delta: -0.256 ≈26% ITM
Gamma: 0.001
Theta: -2.11
Vega: 2.453
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $2680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.968 UTC
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: 0.722 ≈72% ITM
Gamma: 0.001
Theta: -2.516
Vega: 2.558
Open interest: —
OI effective date: —

Model this call

Put · $2680

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:30.549 UTC
Last: $68.00
Breakeven: $2,612.00
Implied vol: 45%
Delta: -0.271 ≈27% ITM
Gamma: 0.001
Theta: -2.095
Vega: 2.523
Open interest: 19
OI effective date: Sep 17, 2026

Model this put

Call · $2700 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: $230.85
Breakeven: $2,930.85
Implied vol: 46.7%
Delta: 0.703 ≈70% ITM
Gamma: 0.001
Theta: -2.556
Vega: 2.637
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $2700

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:40.841 UTC
Last: $67.00
Breakeven: $2,633.00
Implied vol: 44.8%
Delta: -0.291 ≈29% ITM
Gamma: 0.001
Theta: -2.154
Vega: 2.612
Open interest: 39
OI effective date: Sep 17, 2026

Model this put

Call · $2720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: —
Breakeven: —
Implied vol: 46.1%
Delta: 0.684 ≈68% ITM
Gamma: 0.001
Theta: -2.587
Vega: 2.711
Open interest: —
OI effective date: —

Model this call

Put · $2720

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $73.50
Breakeven: $2,646.50
Implied vol: 44.6%
Delta: -0.312 ≈31% ITM
Gamma: 0.001
Theta: -2.208
Vega: 2.695
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $2740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:46.054 UTC
Last: —
Breakeven: —
Implied vol: 46.2%
Delta: 0.662 ≈66% ITM
Gamma: 0.001
Theta: -2.651
Vega: 2.785
Open interest: —
OI effective date: —

Model this call

Put · $2740

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:30.776 UTC
Last: $72.11
Breakeven: $2,667.89
Implied vol: 44.4%
Delta: -0.333 ≈33% ITM
Gamma: 0.001
Theta: -2.256
Vega: 2.771
Open interest: 16
OI effective date: Sep 17, 2026

Model this put

Call · $2750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:46.054 UTC
Last: —
Breakeven: —
Implied vol: 45.9%
Delta: 0.652 ≈65% ITM
Gamma: 0.001
Theta: -2.666
Vega: 2.817
Open interest: —
OI effective date: —

Model this call

Put · $2750

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:41.667 UTC
Last: $85.60
Breakeven: $2,664.40
Implied vol: 44.3%
Delta: -0.345 ≈34% ITM
Gamma: 0.001
Theta: -2.279
Vega: 2.806
Open interest: 67
OI effective date: Sep 17, 2026

Model this put

Call · $2760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:41.729 UTC
Last: —
Breakeven: —
Implied vol: 46%
Delta: 0.641 ≈64% ITM
Gamma: 0.001
Theta: -2.696
Vega: 2.849
Open interest: —
OI effective date: —

Model this call

Put · $2760

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.021 UTC
Last: $90.10
Breakeven: $2,669.90
Implied vol: 44.3%
Delta: -0.356 ≈36% ITM
Gamma: 0.001
Theta: -2.301
Vega: 2.839
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $2780 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:53.679 UTC
Last: $173.90
Breakeven: $2,953.90
Implied vol: 45.9%
Delta: 0.619 ≈62% ITM
Gamma: 0.001
Theta: -2.73
Vega: 2.904
Open interest: —
OI effective date: —

Model this call

Put · $2780

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:41.665 UTC
Last: $98.50
Breakeven: $2,681.50
Implied vol: 44.2%
Delta: -0.379 ≈38% ITM
Gamma: 0.001
Theta: -2.338
Vega: 2.898
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $2800 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:17.864 UTC
Last: $200.00
Breakeven: $3,000.00
Implied vol: 46.8%
Delta: 0.595 ≈60% ITM
Gamma: 0.001
Theta: -2.818
Vega: 2.953
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $2800

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:32.277 UTC
Last: $104.00
Breakeven: $2,696.00
Implied vol: 44.1%
Delta: -0.402 ≈40% ITM
Gamma: 0.001
Theta: -2.365
Vega: 2.948
Open interest: 137
OI effective date: Sep 17, 2026

Model this put

Call · $2810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:41.407 UTC
Last: —
Breakeven: —
Implied vol: 45.7%
Delta: 0.585 ≈58% ITM
Gamma: 0.001
Theta: -2.774
Vega: 2.971
Open interest: —
OI effective date: —

Model this call

Put · $2810

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $106.38
Breakeven: $2,703.62
Implied vol: 44.1%
Delta: -0.414 ≈41% ITM
Gamma: 0.001
Theta: -2.378
Vega: 2.969
Open interest: 50
OI effective date: Sep 17, 2026

Model this put

Call · $2820 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:58:39.188 UTC
Last: $195.10
Breakeven: $3,015.10
Implied vol: 45.5%
Delta: 0.574 ≈57% ITM
Gamma: 0.001
Theta: -2.774
Vega: 2.988
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2820

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:58:55.399 UTC
Last: $113.45
Breakeven: $2,706.55
Implied vol: 43.5%
Delta: -0.425 ≈42% ITM
Gamma: 0.001
Theta: -2.355
Vega: 2.986
Open interest: 13
OI effective date: Sep 17, 2026

Model this put

Call · $2830 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:41.695 UTC
Last: —
Breakeven: —
Implied vol: 45.6%
Delta: 0.562 ≈56% ITM
Gamma: 0.001
Theta: -2.787
Vega: 3.003
Open interest: —
OI effective date: —

Model this call

Put · $2830

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:57:39.781 UTC
Last: $107.71
Breakeven: $2,722.29
Implied vol: 44.8%
Delta: -0.437 ≈44% ITM
Gamma: 0.001
Theta: -2.438
Vega: 3.003
Open interest: 4
OI effective date: Sep 17, 2026

Model this put

Call · $2840 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:32.431 UTC
Last: $150.00
Breakeven: $2,990.00
Implied vol: 45.4%
Delta: 0.551 ≈55% ITM
Gamma: 0.001
Theta: -2.783
Vega: 3.016
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $2840

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:30.581 UTC
Last: $123.47
Breakeven: $2,716.53
Implied vol: 44.7%
Delta: -0.449 ≈45% ITM
Gamma: 0.001
Theta: -2.439
Vega: 3.015
Open interest: 44
OI effective date: Sep 17, 2026

Model this put

Call · $2850 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $141.00
Breakeven: $2,991.00
Implied vol: 46.1%
Delta: 0.54 ≈54% ITM
Gamma: 0.001
Theta: -2.831
Vega: 3.025
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $2850

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:30.581 UTC
Last: $135.00
Breakeven: $2,715.00
Implied vol: 44.7%
Delta: -0.461 ≈46% ITM
Gamma: 0.001
Theta: -2.445
Vega: 3.026
Open interest: 19
OI effective date: Sep 17, 2026

Model this put

Call · $2860

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.467 UTC
Last: $144.99
Breakeven: $3,004.99
Implied vol: 46.2%
Delta: 0.528 ≈53% ITM
Gamma: 0.001
Theta: -2.838
Vega: 3.033
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $2860 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:30.626 UTC
Last: $132.95
Breakeven: $2,727.05
Implied vol: 44.8%
Delta: -0.472 ≈47% ITM
Gamma: 0.001
Theta: -2.456
Vega: 3.033
Open interest: 25
OI effective date: Sep 17, 2026

Model this put

Call · $2870

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.799 UTC
Last: $141.40
Breakeven: $3,011.40
Implied vol: 46.6%
Delta: 0.517 ≈52% ITM
Gamma: 0.001
Theta: -2.862
Vega: 3.037
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $2870 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:45.191 UTC
Last: $143.04
Breakeven: $2,726.96
Implied vol: 44.8%
Delta: -0.484 ≈48% ITM
Gamma: 0.001
Theta: -2.455
Vega: 3.038
Open interest: 30
OI effective date: Sep 17, 2026

Model this put

Call · $2880

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.332 UTC
Last: $133.72
Breakeven: $3,013.72
Implied vol: 45.2%
Delta: 0.505 ≈50% ITM
Gamma: 0.001
Theta: -2.785
Vega: 3.04
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $2880 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:30.546 UTC
Last: $141.20
Breakeven: $2,738.80
Implied vol: 44.8%
Delta: -0.496 ≈50% ITM
Gamma: 0.001
Theta: -2.452
Vega: 3.04
Open interest: 119
OI effective date: Sep 17, 2026

Model this put

Call · $2890

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $150.00
Breakeven: $3,040.00
Implied vol: 46.6%
Delta: 0.495 ≈49% ITM
Gamma: 0.001
Theta: -2.858
Vega: 3.04
Open interest: 7
OI effective date: Sep 17, 2026

Model this call

Put · $2890 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:30.591 UTC
Last: $137.04
Breakeven: $2,752.96
Implied vol: 44.8%
Delta: -0.507 ≈51% ITM
Gamma: 0.001
Theta: -2.447
Vega: 3.04
Open interest: 22
OI effective date: Sep 17, 2026

Model this put

Call · $2900

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $125.00
Breakeven: $3,025.00
Implied vol: 46.2%
Delta: 0.483 ≈48% ITM
Gamma: 0.001
Theta: -2.83
Vega: 3.038
Open interest: 11
OI effective date: Sep 17, 2026

Model this call

Put · $2900 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:17.311 UTC
Last: $150.60
Breakeven: $2,749.40
Implied vol: 44.5%
Delta: -0.519 ≈52% ITM
Gamma: 0.001
Theta: -2.423
Vega: 3.037
Open interest: 67
OI effective date: Sep 17, 2026

Model this put

Call · $2910

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.221 UTC
Last: $115.50
Breakeven: $3,025.50
Implied vol: 45.9%
Delta: 0.472 ≈47% ITM
Gamma: 0.001
Theta: -2.809
Vega: 3.033
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $2910 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:45.122 UTC
Last: $133.28
Breakeven: $2,776.72
Implied vol: 44.2%
Delta: -0.531 ≈53% ITM
Gamma: 0.001
Theta: -2.397
Vega: 3.031
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $2920

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $154.11
Breakeven: $3,074.11
Implied vol: 44.8%
Delta: 0.458 ≈46% ITM
Gamma: 0.001
Theta: -2.733
Vega: 3.024
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $2920 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:12.011 UTC
Last: $149.60
Breakeven: $2,770.40
Implied vol: 44.3%
Delta: -0.543 ≈54% ITM
Gamma: 0.001
Theta: -2.392
Vega: 3.023
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $2930

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:45.839 UTC
Last: $114.50
Breakeven: $3,044.50
Implied vol: 44.7%
Delta: 0.447 ≈45% ITM
Gamma: 0.001
Theta: -2.716
Vega: 3.013
Open interest: 11
OI effective date: Sep 17, 2026

Model this call

Put · $2930 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:18.668 UTC
Last: $170.60
Breakeven: $2,759.40
Implied vol: 44%
Delta: -0.555 ≈55% ITM
Gamma: 0.001
Theta: -2.361
Vega: 3.012
Open interest: 30
OI effective date: Sep 17, 2026

Model this put

Call · $2940

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:44.202 UTC
Last: $149.50
Breakeven: $3,089.50
Implied vol: 44.7%
Delta: 0.436 ≈44% ITM
Gamma: 0.001
Theta: -2.698
Vega: 3
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $2940 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $157.64
Breakeven: $2,782.36
Implied vol: 44.7%
Delta: -0.564 ≈56% ITM
Gamma: 0.001
Theta: -2.389
Vega: 3.001
Open interest: 14
OI effective date: Sep 17, 2026

Model this put

Call · $2950

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:45.839 UTC
Last: $103.33
Breakeven: $3,053.33
Implied vol: 44.7%
Delta: 0.425 ≈42% ITM
Gamma: 0.001
Theta: -2.687
Vega: 2.986
Open interest: 47
OI effective date: Sep 17, 2026

Model this call

Put · $2950 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:58:18.652 UTC
Last: $182.70
Breakeven: $2,767.30
Implied vol: 44.6%
Delta: -0.576 ≈58% ITM
Gamma: 0.001
Theta: -2.365
Vega: 2.985
Open interest: 23
OI effective date: Sep 17, 2026

Model this put

Call · $2960

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $145.00
Breakeven: $3,105.00
Implied vol: 44.6%
Delta: 0.413 ≈41% ITM
Gamma: 0.001
Theta: -2.661
Vega: 2.968
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $2960 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $132.06
Breakeven: $2,827.94
Implied vol: 44.7%
Delta: -0.587 ≈59% ITM
Gamma: 0.001
Theta: -2.35
Vega: 2.968
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $2970

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:32.747 UTC
Last: —
Breakeven: —
Implied vol: 44.6%
Delta: 0.402 ≈40% ITM
Gamma: 0.001
Theta: -2.64
Vega: 2.948
Open interest: —
OI effective date: —

Model this call

Put · $2970 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:57.713 UTC
Last: $195.30
Breakeven: $2,774.70
Implied vol: 44.8%
Delta: -0.597 ≈60% ITM
Gamma: 0.001
Theta: -2.335
Vega: 2.949
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $2980

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:57.941 UTC
Last: $105.30
Breakeven: $3,085.30
Implied vol: 44.4%
Delta: 0.391 ≈39% ITM
Gamma: 0.001
Theta: -2.61
Vega: 2.925
Open interest: 33
OI effective date: Sep 17, 2026

Model this call

Put · $2980 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:41.666 UTC
Last: $175.64
Breakeven: $2,804.36
Implied vol: 44.4%
Delta: -0.61 ≈61% ITM
Gamma: 0.001
Theta: -2.29
Vega: 2.925
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $2990

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $80.59
Breakeven: $3,070.59
Implied vol: 45.2%
Delta: 0.383 ≈38% ITM
Gamma: 0.001
Theta: -2.636
Vega: 2.908
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $2990 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:55:46.206 UTC
Last: $161.39
Breakeven: $2,828.61
Implied vol: 44%
Delta: -0.622 ≈62% ITM
Gamma: 0.001
Theta: -2.24
Vega: 2.898
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $3000

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.625 UTC
Last: $78.39
Breakeven: $3,078.39
Implied vol: 45.2%
Delta: 0.372 ≈37% ITM
Gamma: 0.001
Theta: -2.611
Vega: 2.883
Open interest: 86
OI effective date: Sep 17, 2026

Model this call

Put · $3000 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:30.594 UTC
Last: $212.35
Breakeven: $2,787.65
Implied vol: 44.6%
Delta: -0.63 ≈63% ITM
Gamma: 0.001
Theta: -2.25
Vega: 2.877
Open interest: 31
OI effective date: Sep 17, 2026

Model this put

Call · $3010

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:41.748 UTC
Last: $94.71
Breakeven: $3,104.71
Implied vol: 44.6%
Delta: 0.359 ≈36% ITM
Gamma: 0.001
Theta: -2.543
Vega: 2.849
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $3010 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:49.402 UTC
Last: $157.08
Breakeven: $2,852.92
Implied vol: 45.3%
Delta: -0.638 ≈64% ITM
Gamma: 0.001
Theta: -2.271
Vega: 2.857
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $3020

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:47.838 UTC
Last: $70.97
Breakeven: $3,090.97
Implied vol: 44.7%
Delta: 0.349 ≈35% ITM
Gamma: 0.001
Theta: -2.523
Vega: 2.821
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $3020 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:58:48.176 UTC
Last: $210.90
Breakeven: $2,809.10
Implied vol: 44.3%
Delta: -0.652 ≈65% ITM
Gamma: 0.001
Theta: -2.174
Vega: 2.816
Open interest: 7
OI effective date: Sep 17, 2026

Model this put

Call · $3030

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:45.854 UTC
Last: $73.20
Breakeven: $3,103.20
Implied vol: 45.4%
Delta: 0.342 ≈34% ITM
Gamma: 0.001
Theta: -2.542
Vega: 2.8
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $3030 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:13.486 UTC
Last: —
Breakeven: —
Implied vol: 44.6%
Delta: -0.662 ≈66% ITM
Gamma: 0.001
Theta: -2.162
Vega: 2.788
Open interest: —
OI effective date: —

Model this put

Call · $3040

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: $71.89
Breakeven: $3,111.89
Implied vol: 44.6%
Delta: 0.329 ≈33% ITM
Gamma: 0.001
Theta: -2.458
Vega: 2.756
Open interest: 44
OI effective date: Sep 17, 2026

Model this call

Put · $3040 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:58:39.075 UTC
Last: $174.35
Breakeven: $2,865.65
Implied vol: 45.5%
Delta: -0.667 ≈67% ITM
Gamma: 0.001
Theta: -2.191
Vega: 2.768
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $3050

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:47.450 UTC
Last: $64.82
Breakeven: $3,114.82
Implied vol: 44.7%
Delta: 0.319 ≈32% ITM
Gamma: 0.001
Theta: -2.43
Vega: 2.722
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $3050 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:58:39.075 UTC
Last: $251.10
Breakeven: $2,798.90
Implied vol: 45.5%
Delta: -0.677 ≈68% ITM
Gamma: 0.001
Theta: -2.163
Vega: 2.736
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $3060

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $63.10
Breakeven: $3,123.10
Implied vol: 45.3%
Delta: 0.313 ≈31% ITM
Gamma: 0.001
Theta: -2.44
Vega: 2.698
Open interest: 47
OI effective date: Sep 17, 2026

Model this call

Put · $3060 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:58:42.314 UTC
Last: $201.63
Breakeven: $2,858.37
Implied vol: 44.3%
Delta: -0.692 ≈69% ITM
Gamma: 0.001
Theta: -2.045
Vega: 2.68
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $3070

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: $81.70
Breakeven: $3,151.70
Implied vol: 44.8%
Delta: 0.3 ≈30% ITM
Gamma: 0.001
Theta: -2.366
Vega: 2.65
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $3070 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:48.132 UTC
Last: —
Breakeven: —
Implied vol: 45.4%
Delta: -0.697 ≈70% ITM
Gamma: 0.001
Theta: -2.083
Vega: 2.663
Open interest: —
OI effective date: —

Model this put

Call · $3080

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:58.209 UTC
Last: $74.00
Breakeven: $3,154.00
Implied vol: 44.7%
Delta: 0.29 ≈29% ITM
Gamma: 0.001
Theta: -2.326
Vega: 2.61
Open interest: 85
OI effective date: Sep 17, 2026

Model this call

Put · $3080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.606 UTC
Last: —
Breakeven: —
Implied vol: 44.7%
Delta: -0.71 ≈71% ITM
Gamma: 0.001
Theta: -1.998
Vega: 2.61
Open interest: —
OI effective date: —

Model this put

Call · $3090

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:47.450 UTC
Last: $70.43
Breakeven: $3,160.43
Implied vol: 44.8%
Delta: 0.282 ≈28% ITM
Gamma: 0.001
Theta: -2.298
Vega: 2.573
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $3090 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:17.312 UTC
Last: —
Breakeven: —
Implied vol: 45%
Delta: -0.717 ≈72% ITM
Gamma: 0.001
Theta: -1.983
Vega: 2.578
Open interest: —
OI effective date: —

Model this put

Call · $3100

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.060 UTC
Last: $52.06
Breakeven: $3,152.06
Implied vol: 44.6%
Delta: 0.272 ≈27% ITM
Gamma: 0.001
Theta: -2.247
Vega: 2.528
Open interest: 57
OI effective date: Sep 17, 2026

Model this call

Put · $3100 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: $302.98
Breakeven: $2,797.02
Implied vol: 46.3%
Delta: -0.72 ≈72% ITM
Gamma: 0.001
Theta: -2.034
Vega: 2.567
Open interest: 12
OI effective date: Sep 17, 2026

Model this put

Call · $3110

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:41.668 UTC
Last: $60.00
Breakeven: $3,170.00
Implied vol: 44.7%
Delta: 0.263 ≈26% ITM
Gamma: 0.001
Theta: -2.215
Vega: 2.489
Open interest: 24
OI effective date: Sep 17, 2026

Model this call

Put · $3110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:42.291 UTC
Last: —
Breakeven: —
Implied vol: 44.7%
Delta: -0.737 ≈74% ITM
Gamma: 0.001
Theta: -1.879
Vega: 2.487
Open interest: —
OI effective date: —

Model this put

Call · $3120

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:47.169 UTC
Last: $49.66
Breakeven: $3,169.66
Implied vol: 45%
Delta: 0.256 ≈26% ITM
Gamma: 0.001
Theta: -2.196
Vega: 2.453
Open interest: 7
OI effective date: Sep 17, 2026

Model this call

Put · $3120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:23.770 UTC
Last: —
Breakeven: —
Implied vol: 45.7%
Delta: -0.74 ≈74% ITM
Gamma: 0.001
Theta: -1.911
Vega: 2.471
Open interest: —
OI effective date: —

Model this put

Call · $3130

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:54.157 UTC
Last: $70.00
Breakeven: $3,200.00
Implied vol: 44.8%
Delta: 0.247 ≈25% ITM
Gamma: 0.001
Theta: -2.144
Vega: 2.405
Open interest: 21
OI effective date: Sep 17, 2026

Model this call

Put · $3130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:20.343 UTC
Last: —
Breakeven: —
Implied vol: 46.5%
Delta: -0.744 ≈74% ITM
Gamma: 0.001
Theta: -1.934
Vega: 2.453
Open interest: —
OI effective date: —

Model this put

Call · $3140

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:56.401 UTC
Last: $47.47
Breakeven: $3,187.47
Implied vol: 44.9%
Delta: 0.239 ≈24% ITM
Gamma: 0.001
Theta: -2.111
Vega: 2.364
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $3140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:38.176 UTC
Last: —
Breakeven: —
Implied vol: 46.1%
Delta: -0.755 ≈75% ITM
Gamma: 0.001
Theta: -1.861
Vega: 2.398
Open interest: —
OI effective date: —

Model this put

Call · $3150

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $45.62
Breakeven: $3,195.62
Implied vol: 45.1%
Delta: 0.232 ≈23% ITM
Gamma: 0.001
Theta: -2.083
Vega: 2.325
Open interest: 127
OI effective date: Sep 17, 2026

Model this call

Put · $3150 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:58:40.227 UTC
Last: $243.60
Breakeven: $2,906.40
Implied vol: 46.7%
Delta: -0.759 ≈76% ITM
Gamma: 0.001
Theta: -1.865
Vega: 2.374
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $3160

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.010 UTC
Last: $44.87
Breakeven: $3,204.87
Implied vol: 45.3%
Delta: 0.225 ≈23% ITM
Gamma: 0.001
Theta: -2.057
Vega: 2.287
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $3160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:08.818 UTC
Last: —
Breakeven: —
Implied vol: 45.6%
Delta: -0.773 ≈77% ITM
Gamma: 0.001
Theta: -1.739
Vega: 2.295
Open interest: —
OI effective date: —

Model this put

Call · $3170

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:56.790 UTC
Last: $40.60
Breakeven: $3,210.60
Implied vol: 45.3%
Delta: 0.217 ≈22% ITM
Gamma: 0.001
Theta: -2.011
Vega: 2.239
Open interest: 26
OI effective date: Sep 17, 2026

Model this call

Put · $3170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:19.567 UTC
Last: —
Breakeven: —
Implied vol: 46.6%
Delta: -0.775 ≈78% ITM
Gamma: 0.001
Theta: -1.776
Vega: 2.285
Open interest: —
OI effective date: —

Model this put

Call · $3180

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:47.169 UTC
Last: $57.90
Breakeven: $3,237.90
Implied vol: 45.5%
Delta: 0.211 ≈21% ITM
Gamma: 0.001
Theta: -1.984
Vega: 2.2
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $3180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:20.342 UTC
Last: —
Breakeven: —
Implied vol: 44.9%
Delta: -0.793 ≈79% ITM
Gamma: 0.001
Theta: -1.601
Vega: 2.179
Open interest: —
OI effective date: —

Model this put

Call · $3190

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:58:24.882 UTC
Last: $38.12
Breakeven: $3,228.12
Implied vol: 45.8%
Delta: 0.205 ≈21% ITM
Gamma: 0.001
Theta: -1.967
Vega: 2.167
Open interest: 22
OI effective date: Sep 17, 2026

Model this call

Put · $3190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:48.133 UTC
Last: —
Breakeven: —
Implied vol: 46.9%
Delta: -0.788 ≈79% ITM
Gamma: 0.001
Theta: -1.71
Vega: 2.206
Open interest: —
OI effective date: —

Model this put

Call · $3200

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:48.450 UTC
Last: $39.56
Breakeven: $3,239.56
Implied vol: 45.4%
Delta: 0.196 ≈20% ITM
Gamma: 0.001
Theta: -1.897
Vega: 2.107
Open interest: 26
OI effective date: Sep 17, 2026

Model this call

Put · $3200 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:45.843 UTC
Last: $385.30
Breakeven: $2,814.70
Implied vol: 47%
Delta: -0.795 ≈79% ITM
Gamma: 0.001
Theta: -1.677
Vega: 2.166
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $3210

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:41.378 UTC
Last: $41.63
Breakeven: $3,251.63
Implied vol: 45.5%
Delta: 0.19 ≈19% ITM
Gamma: 0.001
Theta: -1.862
Vega: 2.065
Open interest: 14
OI effective date: Sep 17, 2026

Model this call

Put · $3210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:51.613 UTC
Last: —
Breakeven: —
Implied vol: 46.1%
Delta: -0.807 ≈81% ITM
Gamma: 0.001
Theta: -1.563
Vega: 2.087
Open interest: —
OI effective date: —

Model this put

Call · $3220

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:47.450 UTC
Last: $33.33
Breakeven: $3,253.33
Implied vol: 45.8%
Delta: 0.184 ≈18% ITM
Gamma: 0.001
Theta: -1.84
Vega: 2.029
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $3220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:28.538 UTC
Last: —
Breakeven: —
Implied vol: 46.2%
Delta: -0.814 ≈81% ITM
Gamma: 0.001
Theta: -1.523
Vega: 2.043
Open interest: —
OI effective date: —

Model this put

Call · $3230

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:41.708 UTC
Last: $35.15
Breakeven: $3,265.15
Implied vol: 45.8%
Delta: 0.178 ≈18% ITM
Gamma: 0.001
Theta: -1.797
Vega: 1.983
Open interest: 21
OI effective date: Sep 17, 2026

Model this call

Put · $3230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:38.177 UTC
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: -0.815 ≈81% ITM
Gamma: 0.001
Theta: -1.557
Vega: 2.038
Open interest: —
OI effective date: —

Model this put

Call · $3240

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:58.211 UTC
Last: $38.64
Breakeven: $3,278.64
Implied vol: 45.9%
Delta: 0.172 ≈17% ITM
Gamma: 0.001
Theta: -1.76
Vega: 1.939
Open interest: 11
OI effective date: Sep 17, 2026

Model this call

Put · $3240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.607 UTC
Last: —
Breakeven: —
Implied vol: 46.5%
Delta: -0.825 ≈82% ITM
Gamma: 0.001
Theta: -1.466
Vega: 1.967
Open interest: —
OI effective date: —

Model this put

Call · $3250

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: $26.97
Breakeven: $3,276.97
Implied vol: 45.9%
Delta: 0.165 ≈17% ITM
Gamma: 0.001
Theta: -1.717
Vega: 1.893
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $3250 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.924 UTC
Last: $403.00
Breakeven: $2,847.00
Implied vol: 46.8%
Delta: -0.83 ≈83% ITM
Gamma: 0.001
Theta: -1.438
Vega: 1.931
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $3260

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:36.046 UTC
Last: $32.00
Breakeven: $3,292.00
Implied vol: 46%
Delta: 0.16 ≈16% ITM
Gamma: 0.001
Theta: -1.684
Vega: 1.852
Open interest: 66
OI effective date: Sep 17, 2026

Model this call

Put · $3260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.388 UTC
Last: —
Breakeven: —
Implied vol: 46.4%
Delta: -0.838 ≈84% ITM
Gamma: 0.001
Theta: -1.368
Vega: 1.87
Open interest: —
OI effective date: —

Model this put

Call · $3300

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:30.901 UTC
Last: $20.80
Breakeven: $3,320.80
Implied vol: 46.2%
Delta: 0.138 ≈14% ITM
Gamma: 0.001
Theta: -1.535
Vega: 1.681
Open interest: 21
OI effective date: Sep 17, 2026

Model this call

Put · $3300 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:58.012 UTC
Last: $430.18
Breakeven: $2,869.82
Implied vol: 48.7%
Delta: -0.848 ≈85% ITM
Gamma: 0.001
Theta: -1.369
Vega: 1.792
Open interest: 4
OI effective date: Sep 17, 2026

Model this put

Call · $3350

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:18.680 UTC
Last: $20.23
Breakeven: $3,370.23
Implied vol: 46.9%
Delta: 0.117 ≈12% ITM
Gamma: 0.001
Theta: -1.384
Vega: 1.496
Open interest: 13
OI effective date: Sep 17, 2026

Model this call

Put · $3350 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:58:29.975 UTC
Last: $396.20
Breakeven: $2,953.80
Implied vol: 48.5%
Delta: -0.874 ≈87% ITM
Gamma: 0.001
Theta: -1.148
Vega: 1.574
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $3400

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $14.88
Breakeven: $3,414.88
Implied vol: 47.4%
Delta: 0.098 ≈10% ITM
Gamma: 0.001
Theta: -1.224
Vega: 1.313
Open interest: 58
OI effective date: Sep 17, 2026

Model this call

Put · $3400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:25.534 UTC
Last: —
Breakeven: —
Implied vol: 49.7%
Delta: -0.891 ≈89% ITM
Gamma: 0.001
Theta: -1.034
Vega: 1.428
Open interest: —
OI effective date: —

Model this put

Call · $3450

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:41.668 UTC
Last: $15.00
Breakeven: $3,465.00
Implied vol: 47.2%
Delta: 0.078 ≈8% ITM
Gamma: 0
Theta: -1.034
Vega: 1.114
Open interest: 49
OI effective date: Sep 17, 2026

Model this call

Put · $3450 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 19:57:42.294 UTC
Last: $500.00
Breakeven: $2,950.00
Implied vol: 50%
Delta: -0.908 ≈91% ITM
Gamma: 0
Theta: -0.863
Vega: 1.253
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $3500

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $10.00
Breakeven: $3,510.00
Implied vol: 52%
Delta: 0.084 ≈8% ITM
Gamma: 0
Theta: -1.204
Vega: 1.179
Open interest: 67
OI effective date: Sep 17, 2026

Model this call

Put · $3500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.431 UTC
Last: —
Breakeven: —
Implied vol: 51.7%
Delta: -0.917 ≈92% ITM
Gamma: 0
Theta: -0.805
Vega: 1.161
Open interest: —
OI effective date: —

Model this put

Call · $3550

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:46.054 UTC
Last: $17.40
Breakeven: $3,567.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $3550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.879 UTC
Last: —
Breakeven: —
Implied vol: 52.5%
Delta: -0.929 ≈93% ITM
Gamma: 0
Theta: -0.69
Vega: 1.039
Open interest: —
OI effective date: —

Model this put

Call · $3600

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:00.036 UTC
Last: $9.61
Breakeven: $3,609.61
Implied vol: 48.5%
Delta: 0.044 ≈4% ITM
Gamma: 0
Theta: -0.674
Vega: 0.709
Open interest: 66
OI effective date: Sep 17, 2026

Model this call

Put · $3600 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 19:58:34.560 UTC
Last: $640.00
Breakeven: $2,960.00
Implied vol: 54.1%
Delta: -0.935 ≈94% ITM
Gamma: 0
Theta: -0.638
Vega: 0.965
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $3650

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.754 UTC
Last: $13.77
Breakeven: $3,663.77
Implied vol: 58.1%
Delta: 0.068 ≈7% ITM
Gamma: 0
Theta: -1.139
Vega: 1.003
Open interest: 33
OI effective date: Sep 17, 2026

Model this call

Put · $3650 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 19:59:59.879 UTC
Last: $689.10
Breakeven: $2,960.90
Implied vol: 55.9%
Delta: -0.94 ≈94% ITM
Gamma: 0
Theta: -0.609
Vega: 0.912
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $3700

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.754 UTC
Last: $6.10
Breakeven: $3,706.10
Implied vol: 60.5%
Delta: 0.066 ≈7% ITM
Gamma: 0
Theta: -1.156
Vega: 0.977
Open interest: 65
OI effective date: Sep 17, 2026

Model this call

Put · $3700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:58.403 UTC
Last: —
Breakeven: —
Implied vol: 57.7%
Delta: -0.944 ≈94% ITM
Gamma: 0
Theta: -0.577
Vega: 0.861
Open interest: —
OI effective date: —

Model this put

Call · $3750

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:46.818 UTC
Last: $4.90
Breakeven: $3,754.90
Implied vol: 60.1%
Delta: 0.055 ≈5% ITM
Gamma: 0
Theta: -0.992
Vega: 0.845
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $3750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:48.173 UTC
Last: —
Breakeven: —
Implied vol: 59.9%
Delta: -0.946 ≈95% ITM
Gamma: 0
Theta: -0.577
Vega: 0.834
Open interest: —
OI effective date: —

Model this put

AZO · Autozone Inc · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain