BIDU Stock — Baidu, Inc.: Options Chain

Calls		Puts
—	—	—	—	$41.75	$44.80	—	—	$0.00	$1.24	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.30	$39.80	—	—	$0.00	$0.93	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.15	$34.80	—	$0.09	$0.00	$0.05	—	—	2	12
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 13:30:05.050 UTC Last $0.09 Breakeven $59.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
4	2	—	—	$27.10	$29.80	$28.98	—	$0.00	$0.75	—	—	—	—
Call · $65 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 14:03:53.100 UTC Last $28.98 Breakeven $93.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-09 14:03:52.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.25	$24.80	—	$0.02	$0.00	$0.75	—	—	2	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:57.095 UTC Last $0.02 Breakeven $69.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$16.75	$19.80	$16.10	—	$0.00	$1.55	—	—	—	—
Call · $75 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.974 UTC Last $16.10 Breakeven $91.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-09 14:03:58.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	47	—	—	$12.30	$14.80	$12.28	$0.03	$0.00	$0.13	—	—	255	173
Call · $80 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.724 UTC Last $12.28 Breakeven $92.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $80 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $0.03 Breakeven $79.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 4, 2026 Model this put
—	6	—	—	$11.40	$13.80	$10.74	$0.25	$0.00	$0.15	—	—	15	16
Call · $81 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:56.541 UTC Last $10.74 Breakeven $91.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $0.25 Breakeven $80.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$10.15	$12.80	$11.74	$0.46	$0.00	$0.75	—	—	3	3
Call · $82 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 14:03:56.541 UTC Last $11.74 Breakeven $93.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $82 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 14:03:57.095 UTC Last $0.46 Breakeven $81.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	2	72.6%	0.985	$9.35	$10.95	$10.84	$0.04	$0.00	$0.75	—	—	2	5
Call · $83 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 14:03:56.541 UTC Last $10.84 Breakeven $93.84 Implied vol 72.6% Delta 0.985 ≈98% ITM Gamma 0.008 Theta -0.056 Vega 0.003 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $83 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:57.095 UTC Last $0.04 Breakeven $82.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
2	2	78.3%	0.965	$8.50	$9.90	$13.50	$0.04	$0.00	$0.58	—	—	260	15
Call · $84 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:03:56.541 UTC Last $13.50 Breakeven $97.50 Implied vol 78.3% Delta 0.965 ≈96% ITM Gamma 0.014 Theta -0.113 Vega 0.005 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $84 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:03.153 UTC Last $0.04 Breakeven $83.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
2	5	110%	0.877	$7.60	$9.60	$6.98	$0.07	$0.00	$0.07	—	—	207	91
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.724 UTC Last $6.98 Breakeven $91.98 Implied vol 110% Delta 0.877 ≈88% ITM Gamma 0.027 Theta -0.393 Vega 0.014 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $85 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:52.995 UTC Last $0.07 Breakeven $84.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 4, 2026 Model this put
—	6	—	—	$6.55	$7.60	$7.08	$0.06	$0.02	$0.27	-0.065	72.4%	2	96
Call · $86 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:03:56.541 UTC Last $7.08 Breakeven $93.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:28.219 UTC Last $0.06 Breakeven $85.94 Implied vol 72.4% Delta -0.065 ≈7% ITM Gamma 0.026 Theta -0.158 Vega 0.009 Open interest 96 OI effective date Sep 4, 2026 Model this put
1	6	32.5%	0.998	$5.60	$6.65	$6.13	$0.07	$0.03	$0.09	-0.04	53.1%	10	55
Call · $87 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:03:52.741 UTC Last $6.13 Breakeven $93.13 Implied vol 32.5% Delta 0.998 ≈100% ITM Gamma 0.003 Theta -0.013 Vega 0.001 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $87 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:35.402 UTC Last $0.07 Breakeven $86.93 Implied vol 53.1% Delta -0.04 ≈4% ITM Gamma 0.024 Theta -0.079 Vega 0.006 Open interest 55 OI effective date Sep 4, 2026 Model this put
3	11	—	—	$4.90	$6.25	$4.55	$0.24	$0.02	$0.12	-0.047	51%	356	43
Call · $87.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:56.542 UTC Last $4.55 Breakeven $92.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $87.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:28.242 UTC Last $0.24 Breakeven $87.26 Implied vol 51% Delta -0.047 ≈5% ITM Gamma 0.028 Theta -0.086 Vega 0.007 Open interest 43 OI effective date Sep 4, 2026 Model this put
21	15	44.4%	0.959	$4.50	$5.85	$3.70	$0.11	$0.10	$0.12	-0.069	52.1%	50	46
Call · $88 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.977 UTC Last $3.70 Breakeven $91.70 Implied vol 44.4% Delta 0.959 ≈96% ITM Gamma 0.029 Theta -0.076 Vega 0.006 Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $88 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:32.504 UTC Last $0.11 Breakeven $87.89 Implied vol 52.1% Delta -0.069 ≈7% ITM Gamma 0.037 Theta -0.118 Vega 0.009 Open interest 46 OI effective date Sep 4, 2026 Model this put
5	2	44.2%	0.942	$4.30	$5.10	$3.16	$0.33	$0.11	$0.58	-0.144	66.3%	70	9
Call · $88.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.724 UTC Last $3.16 Breakeven $91.66 Implied vol 44.2% Delta 0.942 ≈94% ITM Gamma 0.038 Theta -0.096 Vega 0.008 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $88.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:31.929 UTC Last $0.33 Breakeven $88.17 Implied vol 66.3% Delta -0.144 ≈14% ITM Gamma 0.05 Theta -0.258 Vega 0.016 Open interest 9 OI effective date Sep 4, 2026 Model this put
—	13	—	—	$3.60	$4.50	$3.70	$0.30	$0.12	$0.39	-0.131	55.5%	10	46
Call · $89 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:58.885 UTC Last $3.70 Breakeven $92.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:29.720 UTC Last $0.30 Breakeven $88.70 Implied vol 55.5% Delta -0.131 ≈13% ITM Gamma 0.056 Theta -0.202 Vega 0.015 Open interest 46 OI effective date Sep 4, 2026 Model this put
130	8	45.5%	0.848	$3.00	$3.75	$3.30	$0.35	$0.28	$0.35	-0.17	49.3%	631	206
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:31.995 UTC Last $3.30 Breakeven $93.30 Implied vol 45.5% Delta 0.848 ≈85% ITM Gamma 0.075 Theta -0.192 Vega 0.016 Open interest 130 OI effective date Sep 4, 2026 Model this call Put · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:23.446 UTC Last $0.35 Breakeven $89.65 Implied vol 49.3% Delta -0.17 ≈17% ITM Gamma 0.075 Theta -0.214 Vega 0.018 Open interest 206 OI effective date Sep 4, 2026 Model this put
2	34	55.2%	0.721	$2.60	$2.99	$2.75	$0.62	$0.45	$0.68	-0.263	50.5%	212	87
Call · $91 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:34.621 UTC Last $2.75 Breakeven $93.75 Implied vol 55.2% Delta 0.721 ≈72% ITM Gamma 0.088 Theta -0.326 Vega 0.023 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $91 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:35.246 UTC Last $0.62 Breakeven $90.38 Implied vol 50.5% Delta -0.263 ≈26% ITM Gamma 0.094 Theta -0.281 Vega 0.023 Open interest 87 OI effective date Sep 4, 2026 Model this put
58	8	51.7%	0.632	$1.90	$2.19	$2.00	$1.34	$0.76	$1.01	-0.365	50.3%	146	166
Call · $92 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:28.748 UTC Last $2.00 Breakeven $94.00 Implied vol 51.7% Delta 0.632 ≈63% ITM Gamma 0.106 Theta -0.341 Vega 0.026 Open interest 58 OI effective date Sep 4, 2026 Model this call Put · $92 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:30.245 UTC Last $1.34 Breakeven $90.66 Implied vol 50.3% Delta -0.365 ≈37% ITM Gamma 0.108 Theta -0.322 Vega 0.026 Open interest 166 OI effective date Sep 4, 2026 Model this put
69	115	49.6%	0.522	$1.30	$1.55	$1.44	$2.01	$1.05	$1.42	-0.478	47.2%	104	111
Call · $93 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:34.926 UTC Last $1.44 Breakeven $94.44 Implied vol 49.6% Delta 0.522 ≈52% ITM Gamma 0.117 Theta -0.345 Vega 0.028 Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $93 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:26.245 UTC Last $2.01 Breakeven $90.99 Implied vol 47.2% Delta -0.478 ≈48% ITM Gamma 0.123 Theta -0.319 Vega 0.028 Open interest 111 OI effective date Sep 4, 2026 Model this put
Underlying $93.15
157	375	52%	0.411	$0.96	$1.12	$1.05	$2.56	$1.78	$2.29	-0.581	56.4%	25	163
Call · $94 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:26.014 UTC Last $1.05 Breakeven $95.05 Implied vol 52% Delta 0.411 ≈41% ITM Gamma 0.109 Theta -0.352 Vega 0.027 Open interest 157 OI effective date Sep 4, 2026 Model this call Put · $94 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:31.321 UTC Last $2.56 Breakeven $91.44 Implied vol 56.4% Delta -0.581 ≈58% ITM Gamma 0.101 Theta -0.374 Vega 0.027 Open interest 163 OI effective date Sep 4, 2026 Model this put
612	157	53.6%	0.315	$0.68	$0.79	$0.59	$3.70	$2.45	$2.98	-0.672	57.9%	83	576
Call · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:11.961 UTC Last $0.59 Breakeven $95.59 Implied vol 53.6% Delta 0.315 ≈31% ITM Gamma 0.096 Theta -0.331 Vega 0.025 Open interest 612 OI effective date Sep 4, 2026 Model this call Put · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:34.744 UTC Last $3.70 Breakeven $91.30 Implied vol 57.9% Delta -0.672 ≈67% ITM Gamma 0.091 Theta -0.354 Vega 0.025 Open interest 576 OI effective date Sep 4, 2026 Model this put
237	7	52.2%	0.222	$0.35	$0.55	$0.44	$5.00	$2.96	$3.45	-0.809	46.2%	11	2.2k
Call · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:11.958 UTC Last $0.44 Breakeven $96.44 Implied vol 52.2% Delta 0.222 ≈22% ITM Gamma 0.083 Theta -0.27 Vega 0.021 Open interest 237 OI effective date Sep 4, 2026 Model this call Put · $96 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:31.995 UTC Last $5.00 Breakeven $91.00 Implied vol 46.2% Delta -0.809 ≈81% ITM Gamma 0.086 Theta -0.209 Vega 0.019 Open interest 2.2k OI effective date Sep 4, 2026 Model this put
660	8	48.3%	0.131	$0.08	$0.35	$0.30	$5.88	$4.00	$4.70	-0.801	63.5%	4	795
Call · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:34.745 UTC Last $0.30 Breakeven $97.30 Implied vol 48.3% Delta 0.131 ≈13% ITM Gamma 0.064 Theta -0.178 Vega 0.015 Open interest 660 OI effective date Sep 4, 2026 Model this call Put · $97 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:25.244 UTC Last $5.88 Breakeven $91.12 Implied vol 63.5% Delta -0.801 ≈80% ITM Gamma 0.064 Theta -0.298 Vega 0.019 Open interest 795 OI effective date Sep 4, 2026 Model this put
971	91	54.2%	0.105	$0.15	$0.22	$0.15	$6.84	$4.90	$5.55	-0.848	65.6%	22	573
Call · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:32.615 UTC Last $0.15 Breakeven $98.15 Implied vol 54.2% Delta 0.105 ≈11% ITM Gamma 0.049 Theta -0.171 Vega 0.013 Open interest 971 OI effective date Sep 4, 2026 Model this call Put · $98 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:26.015 UTC Last $6.84 Breakeven $91.16 Implied vol 65.6% Delta -0.848 ≈85% ITM Gamma 0.052 Theta -0.258 Vega 0.016 Open interest 573 OI effective date Sep 4, 2026 Model this put
125	3	—	—	$0.00	$0.20	$0.10	$1.74	$5.85	$6.70	-0.851	77.3%	103	117
Call · $99 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:30.245 UTC Last $0.10 Breakeven $99.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 4, 2026 Model this call Put · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:04:26.245 UTC Last $1.74 Breakeven $97.26 Implied vol 77.3% Delta -0.851 ≈85% ITM Gamma 0.044 Theta -0.301 Vega 0.016 Open interest 117 OI effective date Sep 4, 2026 Model this put
4k	191	58.9%	0.053	$0.07	$0.11	$0.07	$7.06	$5.90	$7.70	—	—	2	267
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:35.978 UTC Last $0.07 Breakeven $100.07 Implied vol 58.9% Delta 0.053 ≈5% ITM Gamma 0.027 Theta -0.111 Vega 0.008 Open interest 4k OI effective date Sep 4, 2026 Model this call Put · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:32.210 UTC Last $7.06 Breakeven $92.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 267 OI effective date Sep 4, 2026 Model this put
386	51	75.3%	0.077	$0.05	$0.30	$0.10	$9.79	$6.80	$8.80	—	—	1	28
Call · $101 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:52.928 UTC Last $0.10 Breakeven $101.10 Implied vol 75.3% Delta 0.077 ≈8% ITM Gamma 0.028 Theta -0.188 Vega 0.01 Open interest 386 OI effective date Sep 4, 2026 Model this call Put · $101 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $9.79 Breakeven $91.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this put
447	46	94.2%	0.102	$0.04	$0.57	$0.06	$10.23	$7.80	$9.70	—	—	2	10
Call · $102 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:35.887 UTC Last $0.06 Breakeven $102.06 Implied vol 94.2% Delta 0.102 ≈10% ITM Gamma 0.027 Theta -0.289 Vega 0.012 Open interest 447 OI effective date Sep 4, 2026 Model this call Put · $102 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $10.23 Breakeven $91.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
1.1k	151	80.7%	0.049	$0.02	$0.20	$0.05	$10.73	$8.80	$10.80	—	—	5	20
Call · $103 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:31.995 UTC Last $0.05 Breakeven $103.05 Implied vol 80.7% Delta 0.049 ≈5% ITM Gamma 0.018 Theta -0.141 Vega 0.007 Open interest 1.1k OI effective date Sep 4, 2026 Model this call Put · $103 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $10.73 Breakeven $92.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this put
548	16	—	—	$0.00	$0.55	$0.04	$11.46	$9.85	$11.65	—	—	15	70
Call · $104 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:52.896 UTC Last $0.04 Breakeven $104.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 548 OI effective date Sep 4, 2026 Model this call Put · $104 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.723 UTC Last $11.46 Breakeven $92.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 4, 2026 Model this put
2.6k	1	76.7%	0.019	$0.01	$0.06	$0.04	$12.45	$11.60	$12.50	-0.94	101.9%	1	36
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:32.590 UTC Last $0.04 Breakeven $105.04 Implied vol 76.7% Delta 0.019 ≈2% ITM Gamma 0.009 Theta -0.06 Vega 0.003 Open interest 2.6k OI effective date Sep 4, 2026 Model this call Put · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:32.035 UTC Last $12.45 Breakeven $92.55 Implied vol 101.9% Delta -0.94 ≈94% ITM Gamma 0.017 Theta -0.2 Vega 0.008 Open interest 36 OI effective date Sep 4, 2026 Model this put
55	2	—	—	$0.00	$0.47	$0.01	$11.10	$11.75	$13.80	—	—	2	13
Call · $106 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:52.928 UTC Last $0.01 Breakeven $106.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 4, 2026 Model this call Put · $106 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $11.10 Breakeven $94.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
1.1k	14	—	—	$0.00	$0.30	$0.04	$11.67	$12.75	$14.70	—	—	1	7
Call · $107 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:52.707 UTC Last $0.04 Breakeven $107.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 4, 2026 Model this call Put · $107 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:03:53.979 UTC Last $11.67 Breakeven $95.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
172	29	—	—	$0.00	$0.58	$0.01	$13.60	$13.75	$15.80	—	—	1	3
Call · $108 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:22.642 UTC Last $0.01 Breakeven $108.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 172 OI effective date Sep 4, 2026 Model this call Put · $108 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 14:03:56.544 UTC Last $13.60 Breakeven $94.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
23	1	—	—	$0.00	$0.99	$0.01	$14.00	$14.75	$16.80	—	—	37	—
Call · $109 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:03.480 UTC Last $0.01 Breakeven $109.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $109 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $14.00 Breakeven $95.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
365	6	—	—	$0.00	$0.08	$0.03	$13.47	$15.75	$17.80	—	—	1	—
Call · $110 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:44:20.513 UTC Last $0.03 Breakeven $110.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 365 OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 14:03:53.979 UTC Last $13.47 Breakeven $96.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
87	1	—	—	$0.00	$0.75	$0.11	$7.15	$16.75	$18.75	—	—	5	—
Call · $111 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $0.11 Breakeven $111.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 4, 2026 Model this call Put · $111 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 14:03:53.723 UTC Last $7.15 Breakeven $103.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	10	—	—	$0.00	$0.95	$0.06	$6.97	$17.75	$19.80	—	—	1	—
Call · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:04:09.532 UTC Last $0.06 Breakeven $112.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $112 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $6.97 Breakeven $105.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.95	$0.17	$14.39	$18.75	$20.70	—	—	1	1
Call · $113 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $0.17 Breakeven $113.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $113 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:03:57.054 UTC Last $14.39 Breakeven $98.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
6	3	—	—	$0.00	$0.75	$0.10	—	$19.75	$21.80	—	—	—	—
Call · $114 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $0.10 Breakeven $114.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:56.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	25	—	—	$0.00	$0.50	$0.12	$13.03	$20.75	$22.80	—	—	1	—
Call · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:04:14.023 UTC Last $0.12 Breakeven $115.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $115 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 14:03:56.543 UTC Last $13.03 Breakeven $101.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	2	—	—	$0.00	$0.75	$0.12	—	$21.75	$24.00	—	—	—	—
Call · $116 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:04:09.534 UTC Last $0.12 Breakeven $116.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	20	—	—	$0.00	$0.75	$0.20	—	$22.75	$24.80	—	—	—	—
Call · $117 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $0.20 Breakeven $117.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.75	$1.55	—	$23.75	$26.20	—	—	—	—
Call · $118 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 14:03:59.665 UTC Last $1.55 Breakeven $119.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	6	—	—	$0.00	$0.75	$1.26	$27.82	$24.75	$27.40	—	—	2	—
Call · $119 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 14:04:09.532 UTC Last $1.26 Breakeven $120.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $119 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 14:03:56.544 UTC Last $27.82 Breakeven $91.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	11	—	—	$0.00	$0.15	$0.08	$27.64	$25.75	$28.35	—	—	1	—
Call · $120 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:53.743 UTC Last $0.08 Breakeven $120.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 14:03:56.544 UTC Last $27.64 Breakeven $92.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.75	$1.03	—	$26.75	$29.35	—	—	—	—
Call · $121 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 14:04:09.533 UTC Last $1.03 Breakeven $122.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.75	$0.20	—	$27.75	$30.50	—	—	—	—
Call · $122 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 14:03:53.515 UTC Last $0.20 Breakeven $122.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:56.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	3	—	—	$0.00	$0.75	$1.13	—	$28.75	$31.15	—	—	—	—
Call · $123 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 14:03:52.649 UTC Last $1.13 Breakeven $124.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 4, 2026 Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:56.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
111	15	—	—	$0.00	$0.58	$0.18	$31.83	$29.75	$32.35	—	—	1	—
Call · $124 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 14:03:53.631 UTC Last $0.18 Breakeven $124.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 4, 2026 Model this call Put · $124 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 14:03:53.980 UTC Last $31.83 Breakeven $92.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
85	1	—	—	$0.00	$0.75	$0.07	$23.05	$30.75	$33.35	—	—	1	—
Call · $125 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 14:03:52.929 UTC Last $0.07 Breakeven $125.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 14:03:53.724 UTC Last $23.05 Breakeven $101.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
104	2	—	—	$0.00	$0.75	$0.03	$25.86	$35.75	$38.35	—	—	1	—
Call · $130 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:03:52.929 UTC Last $0.03 Breakeven $130.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 4, 2026 Model this call Put · $130 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 14:03:53.724 UTC Last $25.86 Breakeven $104.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.38	—	$40.75	$43.45	—	—	—	—
Call · $135 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 14:03:53.995 UTC Last $0.38 Breakeven $135.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	1	—	—	$0.00	$0.75	$0.01	—	$45.75	$48.25	—	—	—	—
Call · $140 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 14:03:52.929 UTC Last $0.01 Breakeven $140.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$1.01	—	$50.75	$53.45	—	—	—	—
Call · $145 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 14:03:53.743 UTC Last $1.01 Breakeven $146.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:04:09.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.12	—	—	$55.75	$58.25	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-09 14:04:34.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:53.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	3	—	—	$0.00	$0.01	$0.01	—	$60.75	$63.60	—	—	—	—
Call · $155 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:30:44.803 UTC Last $0.01 Breakeven $155.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 4, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:52.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put