CACI Stock — Caci International Inc: Options Chain

Calls		Puts
—	—	—	—	$319.70	$325.20	—	$0.07	$0.00	$0.10	—	—	1	130
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:57:29.608 UTC Last $0.07 Breakeven $299.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$309.70	$315.20	—	—	$0.00	$8.60	—	—	—	—
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$299.70	$305.20	—	—	$0.00	$8.60	—	—	—	—
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$287.60	$295.60	—	$2.60	$0.00	$8.60	—	—	1	3
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Mar 3, 2026 Quote as of 2026-09-11 19:59:59.481 UTC Last $2.60 Breakeven $327.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$277.40	$285.60	—	$2.85	$0.00	$8.60	—	—	1	5
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 Daily-bar session Apr 24, 2026 Quote as of 2026-09-11 19:59:59.613 UTC Last $2.85 Breakeven $337.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$267.30	$275.60	—	$3.40	$0.00	$8.60	—	—	1	5
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 Daily-bar session Apr 24, 2026 Quote as of 2026-09-11 19:59:59.483 UTC Last $3.40 Breakeven $346.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$257.40	$265.40	—	$4.66	$0.00	$8.60	—	—	1	4
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:59.483 UTC Last $4.66 Breakeven $355.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$247.30	$255.40	—	$6.00	$0.00	$8.60	—	—	1	5
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Apr 29, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $6.00 Breakeven $364.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$237.60	$245.40	$294.00	$10.15	$0.00	$8.60	—	—	5	5
Call · $380 In the money Daily-bar session Jan 22, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $294.00 Breakeven $674.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $10.15 Breakeven $369.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$228.00	$235.30	$285.00	$13.80	$0.00	$8.60	—	—	1	1
Call · $390 In the money Daily-bar session Jan 22, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $285.00 Breakeven $675.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:59.602 UTC Last $13.80 Breakeven $376.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$219.50	$225.30	$296.00	$5.83	$0.00	$8.60	—	—	2	4
Call · $400 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $296.00 Breakeven $696.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $400 Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $5.83 Breakeven $394.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$208.40	$215.30	—	$7.80	$0.00	$8.60	—	—	4	4
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:59.602 UTC Last $7.80 Breakeven $402.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$198.40	$205.30	$277.60	$9.30	$0.00	$8.60	—	—	5	5
Call · $420 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $277.60 Breakeven $697.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $420 Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:59.481 UTC Last $9.30 Breakeven $410.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$187.90	$195.30	—	$15.00	$0.00	$8.60	—	—	1	2
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 Daily-bar session Apr 20, 2026 Quote as of 2026-09-11 19:59:59.481 UTC Last $15.00 Breakeven $415.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$179.80	$185.40	$75.00	$12.30	$0.00	$8.60	—	—	3	4
Call · $440 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $75.00 Breakeven $515.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:59.481 UTC Last $12.30 Breakeven $427.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
8	1	—	—	$167.30	$175.50	$192.00	$0.50	$0.00	$8.60	—	—	1	5
Call · $450 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $192.00 Breakeven $642.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $450 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:59.483 UTC Last $0.50 Breakeven $449.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$157.50	$165.50	$194.43	$14.90	$0.00	$8.60	—	—	5	10
Call · $460 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $194.43 Breakeven $654.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $460 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:55:05.154 UTC Last $14.90 Breakeven $445.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
5	1	—	—	$148.60	$155.50	$109.40	$3.11	$0.00	$8.60	—	—	1	4
Call · $470 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $109.40 Breakeven $579.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $470 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:24.383 UTC Last $3.11 Breakeven $466.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$139.90	$145.50	$125.00	$1.30	$0.00	$6.80	—	—	1	3
Call · $480 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $125.00 Breakeven $605.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $480 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.870 UTC Last $1.30 Breakeven $478.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$127.80	$135.60	$28.60	$25.48	$0.00	$5.60	—	—	2	2
Call · $490 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $28.60 Breakeven $518.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $490 Daily-bar session Jun 10, 2026 Quote as of 2026-09-11 19:59:53.684 UTC Last $25.48 Breakeven $464.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
11	1	—	—	$119.70	$125.60	$156.85	$0.38	$0.00	$5.40	—	—	2	13
Call · $500 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $156.85 Breakeven $656.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $500 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:59.484 UTC Last $0.38 Breakeven $499.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
4	1	85.7%	0.978	$108.20	$115.70	$15.39	$45.20	$0.00	$8.60	—	—	1	16
Call · $510 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $15.39 Breakeven $525.39 Implied vol 85.7% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.373 Vega 0.038 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $510 Daily-bar session May 26, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $45.20 Breakeven $464.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
4	1	75.6%	0.98	$97.70	$106.00	$10.00	$0.25	$0.00	$5.20	—	—	2	170
Call · $520 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:59:59.872 UTC Last $10.00 Breakeven $530.00 Implied vol 75.6% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.316 Vega 0.035 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $520 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.862 UTC Last $0.25 Breakeven $519.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 10, 2026 Model this put
5	1	86.1%	0.949	$89.90	$95.80	$137.00	$85.49	$0.00	$5.30	—	—	1	4
Call · $530 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $137.00 Breakeven $667.00 Implied vol 86.1% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.712 Vega 0.077 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $530 Daily-bar session Jun 26, 2026 Quote as of 2026-09-11 19:59:59.895 UTC Last $85.49 Breakeven $444.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
8	1	79%	0.941	$80.00	$85.90	$77.90	$4.11	$0.00	$5.30	—	—	1	3
Call · $540 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.592 UTC Last $77.90 Breakeven $617.90 Implied vol 79% Delta 0.941 ≈94% ITM Gamma 0.002 Theta -0.725 Vega 0.085 Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $540 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.992 UTC Last $4.11 Breakeven $535.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
26	25	73.4%	0.929	$70.40	$76.00	$64.83	$1.19	$0.00	$5.40	—	—	1	5
Call · $550 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.343 UTC Last $64.83 Breakeven $614.83 Implied vol 73.4% Delta 0.929 ≈93% ITM Gamma 0.003 Theta -0.778 Vega 0.099 Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $550 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.888 UTC Last $1.19 Breakeven $548.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
3	10	64.4%	0.922	$60.30	$66.00	$63.03	$0.45	$0.00	$5.50	—	—	22	28
Call · $560 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $63.03 Breakeven $623.03 Implied vol 64.4% Delta 0.922 ≈92% ITM Gamma 0.003 Theta -0.733 Vega 0.106 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $560 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.901 UTC Last $0.45 Breakeven $559.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 10, 2026 Model this put
4	2	56.3%	0.911	$50.40	$56.00	$85.62	$2.10	$0.00	$5.60	—	—	3	154
Call · $570 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:37.814 UTC Last $85.62 Breakeven $655.62 Implied vol 56.3% Delta 0.911 ≈91% ITM Gamma 0.004 Theta -0.713 Vega 0.117 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $570 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.992 UTC Last $2.10 Breakeven $567.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 10, 2026 Model this put
40	1	44.4%	0.913	$39.10	$46.50	$35.47	$4.85	$0.00	$5.70	—	—	1	62
Call · $580 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:33.878 UTC Last $35.47 Breakeven $615.47 Implied vol 44.4% Delta 0.913 ≈91% ITM Gamma 0.005 Theta -0.567 Vega 0.116 Open interest 40 OI effective date Sep 10, 2026 Model this call Put · $580 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.842 UTC Last $4.85 Breakeven $575.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 10, 2026 Model this put
47	7	46.4%	0.837	$31.90	$37.00	$52.90	$2.03	$1.10	$2.70	-0.128	40%	1	6
Call · $590 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:37.814 UTC Last $52.90 Breakeven $642.90 Implied vol 46.4% Delta 0.837 ≈84% ITM Gamma 0.007 Theta -0.881 Vega 0.179 Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $590 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.964 UTC Last $2.03 Breakeven $587.97 Implied vol 40% Delta -0.128 ≈13% ITM Gamma 0.007 Theta -0.601 Vega 0.152 Open interest 6 OI effective date Sep 10, 2026 Model this put
27	4	42.2%	0.769	$22.40	$29.00	$24.95	$6.64	$1.15	$5.20	-0.204	37.3%	2	71
Call · $600 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:44.594 UTC Last $24.95 Breakeven $624.95 Implied vol 42.2% Delta 0.769 ≈77% ITM Gamma 0.01 Theta -0.98 Vega 0.221 Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $600 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.951 UTC Last $6.64 Breakeven $593.36 Implied vol 37.3% Delta -0.204 ≈20% ITM Gamma 0.01 Theta -0.756 Vega 0.206 Open interest 71 OI effective date Sep 10, 2026 Model this put
3	1	41.6%	0.658	$16.10	$21.00	$15.20	$12.00	$3.80	$8.10	-0.327	37.3%	1	3
Call · $610 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.141 UTC Last $15.20 Breakeven $625.20 Implied vol 41.6% Delta 0.658 ≈66% ITM Gamma 0.012 Theta -1.149 Vega 0.267 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $610 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.086 UTC Last $12.00 Breakeven $598.00 Implied vol 37.3% Delta -0.327 ≈33% ITM Gamma 0.013 Theta -0.958 Vega 0.262 Open interest 3 OI effective date Sep 10, 2026 Model this put
6	1	40.7%	0.53	$10.30	$14.80	$15.17	$15.05	$6.20	$12.60	-0.468	35%	1	6
Call · $620 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.871 UTC Last $15.17 Breakeven $635.17 Implied vol 40.7% Delta 0.53 ≈53% ITM Gamma 0.013 Theta -1.21 Vega 0.289 Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $620 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.933 UTC Last $15.05 Breakeven $604.95 Implied vol 35% Delta -0.468 ≈47% ITM Gamma 0.016 Theta -0.98 Vega 0.289 Open interest 6 OI effective date Sep 10, 2026 Model this put
Underlying $621.17
10	1	38.7%	0.391	$4.00	$11.10	$10.35	$17.00	$11.80	$18.20	-0.623	34.9%	1	14
Call · $630 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:33.878 UTC Last $10.35 Breakeven $640.35 Implied vol 38.7% Delta 0.391 ≈39% ITM Gamma 0.014 Theta -1.104 Vega 0.279 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $630 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $17.00 Breakeven $613.00 Implied vol 34.9% Delta -0.623 ≈62% ITM Gamma 0.015 Theta -0.922 Vega 0.276 Open interest 14 OI effective date Sep 10, 2026 Model this put
84	1	43.6%	0.291	$3.30	$8.00	$6.50	$36.15	$18.00	$25.70	-0.764	34%	4	15
Call · $640 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.855 UTC Last $6.50 Breakeven $646.50 Implied vol 43.6% Delta 0.291 ≈29% ITM Gamma 0.011 Theta -1.106 Vega 0.249 Open interest 84 OI effective date Sep 10, 2026 Model this call Put · $640 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.855 UTC Last $36.15 Breakeven $603.85 Implied vol 34% Delta -0.764 ≈76% ITM Gamma 0.013 Theta -0.709 Vega 0.224 Open interest 15 OI effective date Sep 10, 2026 Model this put
16	1	43.9%	0.199	$0.10	$6.80	$5.64	$41.77	$26.20	$34.50	-0.856	35.3%	3	14
Call · $650 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.944 UTC Last $5.64 Breakeven $655.64 Implied vol 43.9% Delta 0.199 ≈20% ITM Gamma 0.009 Theta -0.903 Vega 0.203 Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $650 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.856 UTC Last $41.77 Breakeven $608.23 Implied vol 35.3% Delta -0.856 ≈86% ITM Gamma 0.009 Theta -0.523 Vega 0.165 Open interest 14 OI effective date Sep 10, 2026 Model this put
57	1	—	—	$0.00	$6.20	$1.95	$42.75	$35.80	$42.00	-0.954	30.2%	1	6
Call · $660 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.872 UTC Last $1.95 Breakeven $661.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 10, 2026 Model this call Put · $660 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $42.75 Breakeven $617.25 Implied vol 30.2% Delta -0.954 ≈95% ITM Gamma 0.004 Theta -0.147 Vega 0.07 Open interest 6 OI effective date Sep 10, 2026 Model this put
12	1	—	—	$0.00	$6.10	$2.67	$62.97	$45.40	$52.00	-0.975	32.4%	4	9
Call · $670 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $2.67 Breakeven $672.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $670 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.924 UTC Last $62.97 Breakeven $607.03 Implied vol 32.4% Delta -0.975 ≈98% ITM Gamma 0.003 Theta -0.069 Vega 0.042 Open interest 9 OI effective date Sep 10, 2026 Model this put
473	1	—	—	$0.00	$2.20	$2.75	$55.76	$55.70	$62.10	-0.965	42%	2	21
Call · $680 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:18.060 UTC Last $2.75 Breakeven $682.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 473 OI effective date Sep 10, 2026 Model this call Put · $680 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:59.951 UTC Last $55.76 Breakeven $624.24 Implied vol 42% Delta -0.965 ≈96% ITM Gamma 0.003 Theta -0.17 Vega 0.057 Open interest 21 OI effective date Sep 10, 2026 Model this put
10	7	—	—	$0.00	$5.60	$1.85	$64.56	$65.40	$71.00	—	—	2	2
Call · $690 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:50.502 UTC Last $1.85 Breakeven $691.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $690 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:59.836 UTC Last $64.56 Breakeven $625.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
18	5	—	—	$0.00	$5.60	$1.10	$85.00	$75.40	$82.60	-0.966	54.9%	1	1
Call · $700 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $1.10 Breakeven $701.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $700 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.849 UTC Last $85.00 Breakeven $615.00 Implied vol 54.9% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.235 Vega 0.056 Open interest 1 OI effective date Sep 10, 2026 Model this put
14	2	—	—	$0.00	$5.50	$12.80	$138.40	$85.00	$91.00	—	—	1	—
Call · $710 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:59.964 UTC Last $12.80 Breakeven $722.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $710 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $138.40 Breakeven $571.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$5.40	$0.34	$135.00	$95.20	$101.00	—	—	1	—
Call · $720 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $0.34 Breakeven $720.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $720 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $135.00 Breakeven $585.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$5.30	$8.30	—	$105.10	$111.00	—	—	—	—
Call · $730 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $8.30 Breakeven $738.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	2	—	—	$0.00	$5.30	$0.19	$154.00	$115.10	$122.50	-0.981	70.7%	1	—
Call · $740 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $0.19 Breakeven $740.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this call Put · $740 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $154.00 Breakeven $586.00 Implied vol 70.7% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.166 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.30	—	—	$125.10	$130.90	—	—	—	—
Call · $750 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$5.30	$24.50	$124.34	$135.00	$140.60	—	—	3	—
Call · $760 Daily-bar session Mar 18, 2026 Quote as of 2026-09-11 19:59:59.893 UTC Last $24.50 Breakeven $784.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $760 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $124.34 Breakeven $635.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$5.20	$2.50	—	$145.00	$151.70	—	—	—	—
Call · $770 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $2.50 Breakeven $772.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $770 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$5.20	$1.50	—	$155.00	$162.90	—	—	—	—
Call · $780 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $1.50 Breakeven $781.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $780 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.90	—	—	$165.00	$171.80	—	—	—	—
Call · $790 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $790 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.70	—	$164.60	$175.00	$180.80	—	—	30	—
Call · $800 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $800 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $164.60 Breakeven $635.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.70	—	—	$185.00	$191.90	—	—	—	—
Call · $810 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $810 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.70	—	—	$195.00	$201.20	—	—	—	—
Call · $820 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $820 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—	—	$205.00	$211.30	—	—	—	—
Call · $830 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $830 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$8.60	$24.30	—	$215.00	$221.80	—	—	—	—
Call · $840 Daily-bar session Jan 23, 2026 Quote as of 2026-09-11 19:59:59.483 UTC Last $24.30 Breakeven $864.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $840 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$8.60	$12.10	—	$235.00	$240.80	—	—	—	—
Call · $860 Daily-bar session Feb 9, 2026 Quote as of 2026-09-11 19:59:59.482 UTC Last $12.10 Breakeven $872.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $860 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—	—	$255.00	$261.90	—	—	—	—
Call · $880 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $880 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$8.60	$14.30	$284.80	$275.00	$281.90	—	—	2	—
Call · $900 Daily-bar session Jan 22, 2026 Quote as of 2026-09-11 19:59:59.602 UTC Last $14.30 Breakeven $914.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $900 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $284.80 Breakeven $615.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$8.60	$0.10	$304.00	$295.00	$300.80	—	—	1	—
Call · $920 Daily-bar session May 19, 2026 Quote as of 2026-09-11 19:59:59.601 UTC Last $0.10 Breakeven $920.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $920 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-11 19:59:59.828 UTC Last $304.00 Breakeven $616.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—	—	$315.00	$320.80	—	—	—	—
Call · $940 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $940 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$8.60	$3.60	$313.70	$335.00	$340.80	—	—	1	—
Call · $960 Daily-bar session Mar 12, 2026 Quote as of 2026-09-11 19:59:59.602 UTC Last $3.60 Breakeven $963.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $960 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:59.828 UTC Last $313.70 Breakeven $646.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$8.60	$3.00	$364.30	$355.00	$360.80	—	—	3	—
Call · $980 Daily-bar session Mar 12, 2026 Quote as of 2026-09-11 19:59:59.602 UTC Last $3.00 Breakeven $983.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $980 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-11 19:59:59.874 UTC Last $364.30 Breakeven $615.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:57:29.608 UTC
Last: $0.07
Breakeven: $299.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 10, 2026

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.872 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: $2.60
Breakeven: $327.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.872 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Apr 24, 2026
Quote as of: 2026-09-11 19:59:59.613 UTC
Last: $2.85
Breakeven: $337.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.872 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Apr 24, 2026
Quote as of: 2026-09-11 19:59:59.483 UTC
Last: $3.40
Breakeven: $346.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:59.483 UTC
Last: $4.66
Breakeven: $355.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Apr 29, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $6.00
Breakeven: $364.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $380 In the money

Daily-bar session: Jan 22, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $294.00
Breakeven: $674.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $10.15
Breakeven: $369.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $390 In the money

Daily-bar session: Jan 22, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $285.00
Breakeven: $675.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-11 19:59:59.602 UTC
Last: $13.80
Breakeven: $376.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $400 In the money

Daily-bar session: Jan 23, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $296.00
Breakeven: $696.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $400

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $5.83
Breakeven: $394.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-11 19:59:59.602 UTC
Last: $7.80
Breakeven: $402.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $420 In the money

Daily-bar session: Jan 23, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $277.60
Breakeven: $697.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $420

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: $9.30
Breakeven: $410.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Apr 20, 2026
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: $15.00
Breakeven: $415.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $440 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $75.00
Breakeven: $515.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: $12.30
Breakeven: $427.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $450 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $192.00
Breakeven: $642.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $450

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:59.483 UTC
Last: $0.50
Breakeven: $449.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $460 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $194.43
Breakeven: $654.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $460

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:55:05.154 UTC
Last: $14.90
Breakeven: $445.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $470 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $109.40
Breakeven: $579.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $470

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:24.383 UTC
Last: $3.11
Breakeven: $466.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $480 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $125.00
Breakeven: $605.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $480

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-11 19:59:59.870 UTC
Last: $1.30
Breakeven: $478.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $490 In the money

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $28.60
Breakeven: $518.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $490

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-11 19:59:53.684 UTC
Last: $25.48
Breakeven: $464.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $500 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $156.85
Breakeven: $656.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $500

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-11 19:59:59.484 UTC
Last: $0.38
Breakeven: $499.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 10, 2026

Model this put

Call · $510 In the money

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $15.39
Breakeven: $525.39
Implied vol: 85.7%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.373
Vega: 0.038
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $510

Daily-bar session: May 26, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $45.20
Breakeven: $464.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 10, 2026

Model this put

Call · $520 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-11 19:59:59.872 UTC
Last: $10.00
Breakeven: $530.00
Implied vol: 75.6%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.316
Vega: 0.035
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $520

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.862 UTC
Last: $0.25
Breakeven: $519.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 10, 2026

Model this put

Call · $530 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $137.00
Breakeven: $667.00
Implied vol: 86.1%
Delta: 0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.712
Vega: 0.077
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $530

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-11 19:59:59.895 UTC
Last: $85.49
Breakeven: $444.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $540 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.592 UTC
Last: $77.90
Breakeven: $617.90
Implied vol: 79%
Delta: 0.941 ≈94% ITM
Gamma: 0.002
Theta: -0.725
Vega: 0.085
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $540

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-11 19:59:59.992 UTC
Last: $4.11
Breakeven: $535.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $550 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.343 UTC
Last: $64.83
Breakeven: $614.83
Implied vol: 73.4%
Delta: 0.929 ≈93% ITM
Gamma: 0.003
Theta: -0.778
Vega: 0.099
Open interest: 26
OI effective date: Sep 10, 2026

Model this call

Put · $550

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.888 UTC
Last: $1.19
Breakeven: $548.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $560 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.898 UTC
Last: $63.03
Breakeven: $623.03
Implied vol: 64.4%
Delta: 0.922 ≈92% ITM
Gamma: 0.003
Theta: -0.733
Vega: 0.106
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $560

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.901 UTC
Last: $0.45
Breakeven: $559.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 10, 2026

Model this put

Call · $570 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:37.814 UTC
Last: $85.62
Breakeven: $655.62
Implied vol: 56.3%
Delta: 0.911 ≈91% ITM
Gamma: 0.004
Theta: -0.713
Vega: 0.117
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $570

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.992 UTC
Last: $2.10
Breakeven: $567.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 10, 2026

Model this put

Call · $580 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:33.878 UTC
Last: $35.47
Breakeven: $615.47
Implied vol: 44.4%
Delta: 0.913 ≈91% ITM
Gamma: 0.005
Theta: -0.567
Vega: 0.116
Open interest: 40
OI effective date: Sep 10, 2026

Model this call

Put · $580

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:59.842 UTC
Last: $4.85
Breakeven: $575.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 10, 2026

Model this put

Call · $590 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:37.814 UTC
Last: $52.90
Breakeven: $642.90
Implied vol: 46.4%
Delta: 0.837 ≈84% ITM
Gamma: 0.007
Theta: -0.881
Vega: 0.179
Open interest: 47
OI effective date: Sep 10, 2026

Model this call

Put · $590

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.964 UTC
Last: $2.03
Breakeven: $587.97
Implied vol: 40%
Delta: -0.128 ≈13% ITM
Gamma: 0.007
Theta: -0.601
Vega: 0.152
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $600 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:44.594 UTC
Last: $24.95
Breakeven: $624.95
Implied vol: 42.2%
Delta: 0.769 ≈77% ITM
Gamma: 0.01
Theta: -0.98
Vega: 0.221
Open interest: 27
OI effective date: Sep 10, 2026

Model this call

Put · $600

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.951 UTC
Last: $6.64
Breakeven: $593.36
Implied vol: 37.3%
Delta: -0.204 ≈20% ITM
Gamma: 0.01
Theta: -0.756
Vega: 0.206
Open interest: 71
OI effective date: Sep 10, 2026

Model this put

Call · $610 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.141 UTC
Last: $15.20
Breakeven: $625.20
Implied vol: 41.6%
Delta: 0.658 ≈66% ITM
Gamma: 0.012
Theta: -1.149
Vega: 0.267
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $610

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.086 UTC
Last: $12.00
Breakeven: $598.00
Implied vol: 37.3%
Delta: -0.327 ≈33% ITM
Gamma: 0.013
Theta: -0.958
Vega: 0.262
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $620 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.871 UTC
Last: $15.17
Breakeven: $635.17
Implied vol: 40.7%
Delta: 0.53 ≈53% ITM
Gamma: 0.013
Theta: -1.21
Vega: 0.289
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $620

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.933 UTC
Last: $15.05
Breakeven: $604.95
Implied vol: 35%
Delta: -0.468 ≈47% ITM
Gamma: 0.016
Theta: -0.98
Vega: 0.289
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $630

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:33.878 UTC
Last: $10.35
Breakeven: $640.35
Implied vol: 38.7%
Delta: 0.391 ≈39% ITM
Gamma: 0.014
Theta: -1.104
Vega: 0.279
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $630 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: $17.00
Breakeven: $613.00
Implied vol: 34.9%
Delta: -0.623 ≈62% ITM
Gamma: 0.015
Theta: -0.922
Vega: 0.276
Open interest: 14
OI effective date: Sep 10, 2026

Model this put

Call · $640

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.855 UTC
Last: $6.50
Breakeven: $646.50
Implied vol: 43.6%
Delta: 0.291 ≈29% ITM
Gamma: 0.011
Theta: -1.106
Vega: 0.249
Open interest: 84
OI effective date: Sep 10, 2026

Model this call

Put · $640 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.855 UTC
Last: $36.15
Breakeven: $603.85
Implied vol: 34%
Delta: -0.764 ≈76% ITM
Gamma: 0.013
Theta: -0.709
Vega: 0.224
Open interest: 15
OI effective date: Sep 10, 2026

Model this put

Call · $650

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.944 UTC
Last: $5.64
Breakeven: $655.64
Implied vol: 43.9%
Delta: 0.199 ≈20% ITM
Gamma: 0.009
Theta: -0.903
Vega: 0.203
Open interest: 16
OI effective date: Sep 10, 2026

Model this call

Put · $650 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.856 UTC
Last: $41.77
Breakeven: $608.23
Implied vol: 35.3%
Delta: -0.856 ≈86% ITM
Gamma: 0.009
Theta: -0.523
Vega: 0.165
Open interest: 14
OI effective date: Sep 10, 2026

Model this put

Call · $660

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.872 UTC
Last: $1.95
Breakeven: $661.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 10, 2026

Model this call

Put · $660 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $42.75
Breakeven: $617.25
Implied vol: 30.2%
Delta: -0.954 ≈95% ITM
Gamma: 0.004
Theta: -0.147
Vega: 0.07
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $670

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $2.67
Breakeven: $672.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $670 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.924 UTC
Last: $62.97
Breakeven: $607.03
Implied vol: 32.4%
Delta: -0.975 ≈98% ITM
Gamma: 0.003
Theta: -0.069
Vega: 0.042
Open interest: 9
OI effective date: Sep 10, 2026

Model this put

Call · $680

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:58:18.060 UTC
Last: $2.75
Breakeven: $682.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 473
OI effective date: Sep 10, 2026

Model this call

Put · $680 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:59.951 UTC
Last: $55.76
Breakeven: $624.24
Implied vol: 42%
Delta: -0.965 ≈96% ITM
Gamma: 0.003
Theta: -0.17
Vega: 0.057
Open interest: 21
OI effective date: Sep 10, 2026

Model this put

Call · $690

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:50.502 UTC
Last: $1.85
Breakeven: $691.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $690 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:59.836 UTC
Last: $64.56
Breakeven: $625.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $700

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $1.10
Breakeven: $701.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 10, 2026

Model this call

Put · $700 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:59.849 UTC
Last: $85.00
Breakeven: $615.00
Implied vol: 54.9%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.235
Vega: 0.056
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $710

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:59.964 UTC
Last: $12.80
Breakeven: $722.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 10, 2026

Model this call

Put · $710 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $138.40
Breakeven: $571.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $0.34
Breakeven: $720.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $720 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.898 UTC
Last: $135.00
Breakeven: $585.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $8.30
Breakeven: $738.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.898 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $0.19
Breakeven: $740.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 10, 2026

Model this call

Put · $740 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $154.00
Breakeven: $586.00
Implied vol: 70.7%
Delta: -0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.166
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Mar 18, 2026
Quote as of: 2026-09-11 19:59:59.893 UTC
Last: $24.50
Breakeven: $784.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $760 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $124.34
Breakeven: $635.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $770

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $2.50
Breakeven: $772.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $770 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $1.50
Breakeven: $781.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $790 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:33.879 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $800 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $164.60
Breakeven: $635.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $810

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.481 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $820 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $830

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.483 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $830 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $840

Daily-bar session: Jan 23, 2026
Quote as of: 2026-09-11 19:59:59.483 UTC
Last: $24.30
Breakeven: $864.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $840 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $860

Daily-bar session: Feb 9, 2026
Quote as of: 2026-09-11 19:59:59.482 UTC
Last: $12.10
Breakeven: $872.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $860 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $880

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.614 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $880 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $900

Daily-bar session: Jan 22, 2026
Quote as of: 2026-09-11 19:59:59.602 UTC
Last: $14.30
Breakeven: $914.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $900 In the money

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $284.80
Breakeven: $615.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $920

Daily-bar session: May 19, 2026
Quote as of: 2026-09-11 19:59:59.601 UTC
Last: $0.10
Breakeven: $920.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $920 In the money

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-11 19:59:59.828 UTC
Last: $304.00
Breakeven: $616.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $940

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.483 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $940 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.888 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $960

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-11 19:59:59.602 UTC
Last: $3.60
Breakeven: $963.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $960 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:59.828 UTC
Last: $313.70
Breakeven: $646.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $980

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-11 19:59:59.602 UTC
Last: $3.00
Breakeven: $983.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $980 In the money

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-11 19:59:59.874 UTC
Last: $364.30
Breakeven: $615.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

CACI · Caci International Inc /De/ · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain