CASY Stock — Caseys General Stores Inc: Options Chain

Calls		Puts
—	—	—	—	$281.00	$289.50	—	—	$0.00	$1.50	—	—	—	—
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Unknown Quote as of 2026-09-11 13:30:04.423 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$271.00	$279.50	—	—	$0.00	$4.30	—	—	—	—
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$261.00	$269.50	—	—	$0.00	$4.30	—	—	—	—
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$251.00	$259.50	—	—	$0.00	$4.30	—	—	—	—
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$241.00	$249.50	—	—	$0.00	$4.30	—	—	—	—
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$231.00	$239.60	—	—	$0.00	$4.30	—	—	—	—
Call · $380 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$221.00	$229.60	—	—	$0.00	$4.30	—	—	—	—
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$211.00	$219.60	—	—	$0.00	$4.30	—	—	—	—
Call · $400 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$201.00	$209.60	—	—	$0.00	$4.30	—	—	—	—
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$191.00	$199.60	—	—	$0.00	$4.30	—	—	—	—
Call · $420 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$181.00	$189.60	—	—	$0.00	$4.30	—	—	—	—
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$171.00	$179.60	—	—	$0.00	$4.30	—	—	—	—
Call · $440 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$161.00	$169.60	—	—	$0.00	$4.30	—	—	—	—
Call · $450 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $450 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$151.00	$159.60	—	—	$0.00	$4.30	—	—	—	—
Call · $460 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $460 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$141.00	$149.80	—	—	$0.00	$4.30	—	—	—	—
Call · $470 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $470 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$131.00	$139.60	—	—	$0.00	$4.30	—	—	—	—
Call · $480 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 Daily-bar session Unknown Quote as of 2026-09-11 13:40:36.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$121.00	$129.70	—	$0.15	$0.00	$3.00	—	—	22	22
Call · $490 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $490 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 15:59:02.920 UTC Last $0.15 Breakeven $489.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
—	—	113.9%	0.928	$111.00	$119.70	—	—	$0.00	$1.50	—	—	—	—
Call · $500 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.217 UTC Last — Breakeven — Implied vol 113.9% Delta 0.928 ≈93% ITM Gamma 0.002 Theta -1.068 Vega 0.108 Open interest — OI effective date — Model this call Put · $500 Daily-bar session Unknown Quote as of 2026-09-11 13:30:04.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	105.1%	0.923	$101.00	$109.70	—	—	$0.00	$1.50	—	—	—	—
Call · $510 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.220 UTC Last — Breakeven — Implied vol 105.1% Delta 0.923 ≈92% ITM Gamma 0.002 Theta -1.041 Vega 0.113 Open interest — OI effective date — Model this call Put · $510 Daily-bar session Unknown Quote as of 2026-09-11 13:30:04.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	96.4%	0.917	$91.00	$99.70	—	—	$0.00	$1.50	—	—	—	—
Call · $520 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.220 UTC Last — Breakeven — Implied vol 96.4% Delta 0.917 ≈92% ITM Gamma 0.002 Theta -1.012 Vega 0.12 Open interest — OI effective date — Model this call Put · $520 Daily-bar session Unknown Quote as of 2026-09-11 13:30:02.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	88.1%	0.909	$81.00	$89.80	—	$0.09	$0.00	$0.10	—	—	5	—
Call · $530 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.251 UTC Last — Breakeven — Implied vol 88.1% Delta 0.909 ≈91% ITM Gamma 0.002 Theta -0.992 Vega 0.128 Open interest — OI effective date — Model this call Put · $530 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:18:01.753 UTC Last $0.09 Breakeven $529.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	79.5%	0.901	$71.00	$79.80	$98.00	$0.25	$0.00	$0.50	—	—	18	18
Call · $540 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.219 UTC Last $98.00 Breakeven $638.00 Implied vol 79.5% Delta 0.901 ≈90% ITM Gamma 0.003 Theta -0.956 Vega 0.137 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $540 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:32:38.222 UTC Last $0.25 Breakeven $539.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this put
2	2	71.1%	0.89	$61.00	$69.90	$88.00	$0.29	$0.05	$0.50	-0.022	42.2%	34	8
Call · $550 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.548 UTC Last $88.00 Breakeven $638.00 Implied vol 71.1% Delta 0.89 ≈89% ITM Gamma 0.003 Theta -0.927 Vega 0.148 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $550 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:46:47.245 UTC Last $0.29 Breakeven $549.71 Implied vol 42.2% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.143 Vega 0.041 Open interest 8 OI effective date Sep 10, 2026 Model this put
—	4	63.3%	0.873	$51.10	$60.10	$72.30	$0.24	$0.00	$1.60	—	—	1	1
Call · $560 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.249 UTC Last $72.30 Breakeven $632.30 Implied vol 63.3% Delta 0.873 ≈87% ITM Gamma 0.004 Theta -0.909 Vega 0.163 Open interest — OI effective date — Model this call Put · $560 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:40:02.745 UTC Last $0.24 Breakeven $559.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	1	56%	0.85	$41.40	$50.40	$69.00	$0.66	$0.00	$4.90	—	—	2	11
Call · $570 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.227 UTC Last $69.00 Breakeven $639.00 Implied vol 56% Delta 0.85 ≈85% ITM Gamma 0.005 Theta -0.904 Vega 0.183 Open interest — OI effective date — Model this call Put · $570 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.247 UTC Last $0.66 Breakeven $569.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
1	5	52.2%	0.801	$33.10	$41.00	$50.20	$1.20	$0.00	$1.35	—	—	5	20
Call · $580 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:53.162 UTC Last $50.20 Breakeven $630.20 Implied vol 52.2% Delta 0.801 ≈80% ITM Gamma 0.007 Theta -0.998 Vega 0.219 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $580 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:50:02.025 UTC Last $1.20 Breakeven $578.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this put
2	1	45.4%	0.748	$23.90	$31.90	$25.00	$2.20	$1.05	$2.60	-0.153	28.8%	19	11
Call · $590 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.923 UTC Last $25.00 Breakeven $615.00 Implied vol 45.4% Delta 0.748 ≈75% ITM Gamma 0.009 Theta -0.991 Vega 0.25 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $590 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.759 UTC Last $2.20 Breakeven $587.80 Implied vol 28.8% Delta -0.153 ≈15% ITM Gamma 0.01 Theta -0.435 Vega 0.185 Open interest 11 OI effective date Sep 10, 2026 Model this put
17	11	35.4%	0.682	$15.50	$21.00	$21.00	$4.00	$0.90	$7.20	-0.283	28.7%	57	105
Call · $600 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:41.690 UTC Last $21.00 Breakeven $621.00 Implied vol 35.4% Delta 0.682 ≈68% ITM Gamma 0.013 Theta -0.867 Vega 0.28 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $600 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:57:53.902 UTC Last $4.00 Breakeven $596.00 Implied vol 28.7% Delta -0.283 ≈28% ITM Gamma 0.015 Theta -0.618 Vega 0.266 Open interest 105 OI effective date Sep 10, 2026 Model this put
7	31	39.1%	0.541	$11.20	$15.70	$12.44	$7.44	$3.40	$10.10	-0.446	25.3%	9	68
Call · $610 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.924 UTC Last $12.44 Breakeven $622.44 Implied vol 39.1% Delta 0.541 ≈54% ITM Gamma 0.013 Theta -1.048 Vega 0.311 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $610 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.537 UTC Last $7.44 Breakeven $602.56 Implied vol 25.3% Delta -0.446 ≈45% ITM Gamma 0.02 Theta -0.624 Vega 0.31 Open interest 68 OI effective date Sep 10, 2026 Model this put
Underlying $615.47
11	135	35.5%	0.402	$6.60	$9.00	$6.50	$13.39	$9.60	$15.10	-0.642	25.3%	10	270
Call · $620 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.636 UTC Last $6.50 Breakeven $626.50 Implied vol 35.5% Delta 0.402 ≈40% ITM Gamma 0.014 Theta -0.924 Vega 0.304 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $620 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.890 UTC Last $13.39 Breakeven $606.61 Implied vol 25.3% Delta -0.642 ≈64% ITM Gamma 0.019 Theta -0.576 Vega 0.293 Open interest 270 OI effective date Sep 10, 2026 Model this put
144	91	36.7%	0.281	$3.50	$6.30	$4.93	$19.00	$16.00	$20.50	-0.898	17.3%	37	545
Call · $630 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.888 UTC Last $4.93 Breakeven $634.93 Implied vol 36.7% Delta 0.281 ≈28% ITM Gamma 0.012 Theta -0.826 Vega 0.265 Open interest 144 OI effective date Sep 10, 2026 Model this call Put · $630 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.924 UTC Last $19.00 Breakeven $611.00 Implied vol 17.3% Delta -0.898 ≈90% ITM Gamma 0.013 Theta -0.142 Vega 0.14 Open interest 545 OI effective date Sep 10, 2026 Model this put
132	110	37.6%	0.187	$1.90	$4.00	$3.10	$27.85	$26.10	$31.00	-0.901	26.4%	8	54
Call · $640 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.128 UTC Last $3.10 Breakeven $643.10 Implied vol 37.6% Delta 0.187 ≈19% ITM Gamma 0.009 Theta -0.672 Vega 0.211 Open interest 132 OI effective date Sep 10, 2026 Model this call Put · $640 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.351 UTC Last $27.85 Breakeven $612.15 Implied vol 26.4% Delta -0.901 ≈90% ITM Gamma 0.008 Theta -0.241 Vega 0.137 Open interest 54 OI effective date Sep 10, 2026 Model this put
129	71	42.9%	0.145	$1.50	$3.40	$1.56	$36.20	$31.70	$40.90	—	—	12	204
Call · $650 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:30.760 UTC Last $1.56 Breakeven $651.56 Implied vol 42.9% Delta 0.145 ≈15% ITM Gamma 0.007 Theta -0.648 Vega 0.179 Open interest 129 OI effective date Sep 10, 2026 Model this call Put · $650 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.655 UTC Last $36.20 Breakeven $613.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 10, 2026 Model this put
68	66	37.7%	0.063	$0.30	$1.30	$1.00	$45.70	$41.30	$49.20	—	—	4	62
Call · $660 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:29.654 UTC Last $1.00 Breakeven $661.00 Implied vol 37.7% Delta 0.063 ≈6% ITM Gamma 0.004 Theta -0.31 Vega 0.098 Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $660 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:55.896 UTC Last $45.70 Breakeven $614.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 10, 2026 Model this put
60	51	51.4%	0.092	$0.45	$2.90	$0.85	$55.40	$51.00	$59.00	—	—	12	87
Call · $670 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.721 UTC Last $0.85 Breakeven $670.85 Implied vol 51.4% Delta 0.092 ≈9% ITM Gamma 0.004 Theta -0.559 Vega 0.129 Open interest 60 OI effective date Sep 10, 2026 Model this call Put · $670 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:53.163 UTC Last $55.40 Breakeven $614.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 10, 2026 Model this put
42	30	56.7%	0.08	$0.25	$2.90	$0.41	$69.51	$60.70	$69.00	—	—	10	85
Call · $680 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.974 UTC Last $0.41 Breakeven $680.41 Implied vol 56.7% Delta 0.08 ≈8% ITM Gamma 0.003 Theta -0.558 Vega 0.117 Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $680 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.482 UTC Last $69.51 Breakeven $610.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 10, 2026 Model this put
26	7	52.2%	0.04	$0.10	$1.20	$0.58	$55.80	$70.90	$79.60	—	—	13	65
Call · $690 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.957 UTC Last $0.58 Breakeven $690.58 Implied vol 52.2% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.298 Vega 0.068 Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $690 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.270 UTC Last $55.80 Breakeven $634.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 10, 2026 Model this put
179	29	49.1%	0.018	$0.15	$0.35	$0.15	$87.00	$80.90	$89.50	—	—	16	160
Call · $700 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.649 UTC Last $0.15 Breakeven $700.15 Implied vol 49.1% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.145 Vega 0.035 Open interest 179 OI effective date Sep 10, 2026 Model this call Put · $700 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.950 UTC Last $87.00 Breakeven $613.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 10, 2026 Model this put
25	3	59.9%	0.03	$0.05	$1.00	$0.12	$96.29	$90.90	$99.50	—	—	6	29
Call · $710 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.993 UTC Last $0.12 Breakeven $710.12 Implied vol 59.9% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.266 Vega 0.053 Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $710 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.549 UTC Last $96.29 Breakeven $613.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this put
26	7	84.9%	0.076	$0.05	$4.30	$0.15	$104.88	$100.90	$108.40	—	—	9	86
Call · $720 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.116 UTC Last $0.15 Breakeven $720.15 Implied vol 84.9% Delta 0.076 ≈8% ITM Gamma 0.002 Theta -0.798 Vega 0.112 Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $720 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.890 UTC Last $104.88 Breakeven $615.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 10, 2026 Model this put
60	10	59.1%	0.011	$0.05	$0.30	$0.11	$121.40	$110.80	$119.50	—	—	4	8
Call · $730 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:39:53.405 UTC Last $0.11 Breakeven $730.11 Implied vol 59.1% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.115 Vega 0.023 Open interest 60 OI effective date Sep 10, 2026 Model this call Put · $730 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.951 UTC Last $121.40 Breakeven $608.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
177	6	—	—	$0.00	$0.40	$0.20	$123.75	$120.80	$129.50	—	—	2	29
Call · $740 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:45.882 UTC Last $0.20 Breakeven $740.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 10, 2026 Model this call Put · $740 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.412 UTC Last $123.75 Breakeven $616.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this put
253	75	60.6%	0.005	$0.05	$0.10	$0.10	$136.25	$130.80	$138.60	—	—	11	36
Call · $750 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.721 UTC Last $0.10 Breakeven $750.10 Implied vol 60.6% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.059 Vega 0.012 Open interest 253 OI effective date Sep 10, 2026 Model this call Put · $750 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.371 UTC Last $136.25 Breakeven $613.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this put
647	51	—	—	$0.00	$1.00	$0.25	$144.70	$140.80	$148.60	—	—	1	1
Call · $760 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:56.358 UTC Last $0.25 Breakeven $760.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 647 OI effective date Sep 10, 2026 Model this call Put · $760 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.383 UTC Last $144.70 Breakeven $615.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
407	20	—	—	$0.00	$0.20	$0.08	$129.50	$150.80	$158.60	—	—	30	—
Call · $770 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 17:29:54.608 UTC Last $0.08 Breakeven $770.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 407 OI effective date Sep 10, 2026 Model this call Put · $770 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.383 UTC Last $129.50 Breakeven $640.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
106	1	—	—	$0.00	$2.00	$0.60	$142.70	$160.80	$169.30	—	—	2	—
Call · $780 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:19:11.410 UTC Last $0.60 Breakeven $780.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 10, 2026 Model this call Put · $780 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.348 UTC Last $142.70 Breakeven $637.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
281	2	—	—	$0.00	$4.30	$1.60	$152.45	$170.80	$179.50	—	—	9	—
Call · $790 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:23:07.577 UTC Last $1.60 Breakeven $791.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 281 OI effective date Sep 10, 2026 Model this call Put · $790 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.348 UTC Last $152.45 Breakeven $637.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
303	3	—	—	$0.00	$0.05	$0.05	$162.80	$180.80	$188.60	—	—	1	—
Call · $800 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:47:27.925 UTC Last $0.05 Breakeven $800.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 303 OI effective date Sep 10, 2026 Model this call Put · $800 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.377 UTC Last $162.80 Breakeven $637.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
68	1	—	—	$0.00	$0.10	$0.05	$170.70	$190.80	$199.50	—	—	11	—
Call · $810 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:05.890 UTC Last $0.05 Breakeven $810.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $810 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.599 UTC Last $170.70 Breakeven $639.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
147	145	—	—	$0.00	$0.05	$0.07	$182.83	$200.80	$209.90	—	—	1	—
Call · $820 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:06.493 UTC Last $0.07 Breakeven $820.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 10, 2026 Model this call Put · $820 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.252 UTC Last $182.83 Breakeven $637.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
141	25	—	—	$0.00	$0.05	$0.05	$199.80	$210.80	$219.70	—	—	51	—
Call · $830 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:03.341 UTC Last $0.05 Breakeven $830.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 10, 2026 Model this call Put · $830 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.253 UTC Last $199.80 Breakeven $630.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
142	3	—	—	$0.00	$0.05	$0.02	$208.15	$220.80	$229.70	—	—	10	—
Call · $840 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:06.610 UTC Last $0.02 Breakeven $840.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 10, 2026 Model this call Put · $840 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.254 UTC Last $208.15 Breakeven $631.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
79	1	—	—	$0.00	$0.05	$0.05	$218.18	$230.80	$239.70	—	—	120	—
Call · $850 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:32:31.775 UTC Last $0.05 Breakeven $850.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 10, 2026 Model this call Put · $850 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.253 UTC Last $218.18 Breakeven $631.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
65	28	—	—	$0.00	$0.05	$0.05	$127.99	$240.80	$249.70	—	—	5	—
Call · $860 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:32:31.777 UTC Last $0.05 Breakeven $860.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 10, 2026 Model this call Put · $860 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.252 UTC Last $127.99 Breakeven $732.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
85	1	—	—	$0.00	$0.05	$0.04	$239.60	$250.80	$259.50	—	—	52	—
Call · $870 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:30:04.424 UTC Last $0.04 Breakeven $870.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 10, 2026 Model this call Put · $870 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.383 UTC Last $239.60 Breakeven $630.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	10	—	—	$0.00	$0.05	$0.05	$271.22	$260.80	$269.70	—	—	4	—
Call · $880 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $0.05 Breakeven $880.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $880 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.251 UTC Last $271.22 Breakeven $608.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	1	—	—	$0.00	$0.05	$0.03	$267.40	$270.80	$279.70	—	—	28	—
Call · $890 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 16:02:10.493 UTC Last $0.03 Breakeven $890.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 10, 2026 Model this call Put · $890 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.252 UTC Last $267.40 Breakeven $622.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
412	11	—	—	$0.00	$0.05	$0.03	$274.81	$280.80	$289.60	—	—	10	—
Call · $900 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $0.03 Breakeven $900.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 412 OI effective date Sep 10, 2026 Model this call Put · $900 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.252 UTC Last $274.81 Breakeven $625.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
72	4	—	—	$0.00	$6.00	$0.01	$175.00	$290.80	$299.70	—	—	1	—
Call · $910 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:09.583 UTC Last $0.01 Breakeven $910.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 10, 2026 Model this call Put · $910 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.352 UTC Last $175.00 Breakeven $735.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
95	5	—	—	$0.00	$0.05	$0.05	—	$300.80	$309.80	—	—	—	—
Call · $920 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:32:31.775 UTC Last $0.05 Breakeven $920.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 10, 2026 Model this call Put · $920 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	35	—	—	$0.00	$0.05	$0.03	$307.90	$310.80	$319.70	—	—	1	—
Call · $930 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $0.03 Breakeven $930.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this call Put · $930 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.352 UTC Last $307.90 Breakeven $622.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	10	—	—	$0.00	$0.05	$0.03	$317.90	$320.80	$329.70	—	—	1	—
Call · $940 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $0.03 Breakeven $940.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 10, 2026 Model this call Put · $940 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.252 UTC Last $317.90 Breakeven $622.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
263	22	—	—	$0.00	$0.05	$0.03	$104.00	$330.80	$339.70	—	—	1	—
Call · $950 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:59:55.489 UTC Last $0.03 Breakeven $950.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 OI effective date Sep 10, 2026 Model this call Put · $950 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:59.352 UTC Last $104.00 Breakeven $846.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$4.30	$1.41	$206.00	$340.80	$349.80	—	—	1	—
Call · $960 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:57:06.346 UTC Last $1.41 Breakeven $961.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $960 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.253 UTC Last $206.00 Breakeven $754.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.05	$0.05	$220.00	$350.80	$359.80	—	—	2	—
Call · $970 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $0.05 Breakeven $970.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $970 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.255 UTC Last $220.00 Breakeven $750.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.05	$10.00	$230.00	$360.80	$370.00	—	—	2	—
Call · $980 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $10.00 Breakeven $990.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $980 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.561 UTC Last $230.00 Breakeven $750.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	66	—	—	$0.00	$0.05	$0.10	$367.90	$370.80	$380.00	—	—	2	—
Call · $990 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:32:31.775 UTC Last $0.10 Breakeven $990.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this call Put · $990 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.672 UTC Last $367.90 Breakeven $622.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
211	1	—	—	$0.00	$0.05	$0.01	$377.90	$380.80	$389.80	—	—	2	—
Call · $1000 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 15:51:59.594 UTC Last $0.01 Breakeven $1,000.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 10, 2026 Model this call Put · $1000 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.252 UTC Last $377.90 Breakeven $622.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	16	—	—	$0.00	$0.05	$0.15	$284.90	$400.80	$410.00	—	—	3	—
Call · $1020 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 17:36:25.627 UTC Last $0.15 Breakeven $1,020.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $1020 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.672 UTC Last $284.90 Breakeven $735.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.05	$0.01	$178.00	$420.80	$429.50	—	—	1	—
Call · $1040 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:32:31.776 UTC Last $0.01 Breakeven $1,040.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $1040 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:59.600 UTC Last $178.00 Breakeven $862.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$4.30	$0.05	$206.80	$440.80	$449.80	—	—	1	—
Call · $1060 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 15:14:30.274 UTC Last $0.05 Breakeven $1,060.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $1060 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:59.254 UTC Last $206.80 Breakeven $853.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	$228.00	$460.80	$469.80	—	—	1	—
Call · $1080 Daily-bar session Unknown Quote as of 2026-09-11 15:11:14.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1080 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:59.254 UTC Last $228.00 Breakeven $852.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
72	4	—	—	$0.00	$0.05	$0.02	$242.00	$480.80	$489.50	—	—	1	—
Call · $1100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:02.995 UTC Last $0.02 Breakeven $1,100.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 10, 2026 Model this call Put · $1100 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.600 UTC Last $242.00 Breakeven $858.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	22	—	—	$0.00	$0.05	$0.12	$271.00	$500.80	$509.80	—	—	2	—
Call · $1120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:32:31.775 UTC Last $0.12 Breakeven $1,120.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $1120 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.253 UTC Last $271.00 Breakeven $849.00 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 19:59:59.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:30:04.423 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.217 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.220 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.251 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.217 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.220 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.217 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $400

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.157 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $450

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $460

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:40:36.260 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $490

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 15:59:02.920 UTC
Last: $0.15
Breakeven: $489.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 10, 2026

Model this put

Call · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.217 UTC
Last: —
Breakeven: —
Implied vol: 113.9%
Delta: 0.928 ≈93% ITM
Gamma: 0.002
Theta: -1.068
Vega: 0.108
Open interest: —
OI effective date: —

Model this call

Put · $500

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:30:04.291 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.220 UTC
Last: —
Breakeven: —
Implied vol: 105.1%
Delta: 0.923 ≈92% ITM
Gamma: 0.002
Theta: -1.041
Vega: 0.113
Open interest: —
OI effective date: —

Model this call

Put · $510

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:30:04.290 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.220 UTC
Last: —
Breakeven: —
Implied vol: 96.4%
Delta: 0.917 ≈92% ITM
Gamma: 0.002
Theta: -1.012
Vega: 0.12
Open interest: —
OI effective date: —

Model this call

Put · $520

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:30:02.937 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $530 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.251 UTC
Last: —
Breakeven: —
Implied vol: 88.1%
Delta: 0.909 ≈91% ITM
Gamma: 0.002
Theta: -0.992
Vega: 0.128
Open interest: —
OI effective date: —

Model this call

Put · $530

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 14:18:01.753 UTC
Last: $0.09
Breakeven: $529.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $540 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.219 UTC
Last: $98.00
Breakeven: $638.00
Implied vol: 79.5%
Delta: 0.901 ≈90% ITM
Gamma: 0.003
Theta: -0.956
Vega: 0.137
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $540

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:32:38.222 UTC
Last: $0.25
Breakeven: $539.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 10, 2026

Model this put

Call · $550 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.548 UTC
Last: $88.00
Breakeven: $638.00
Implied vol: 71.1%
Delta: 0.89 ≈89% ITM
Gamma: 0.003
Theta: -0.927
Vega: 0.148
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $550

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:46:47.245 UTC
Last: $0.29
Breakeven: $549.71
Implied vol: 42.2%
Delta: -0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.143
Vega: 0.041
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $560 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.249 UTC
Last: $72.30
Breakeven: $632.30
Implied vol: 63.3%
Delta: 0.873 ≈87% ITM
Gamma: 0.004
Theta: -0.909
Vega: 0.163
Open interest: —
OI effective date: —

Model this call

Put · $560

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:40:02.745 UTC
Last: $0.24
Breakeven: $559.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $570 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.227 UTC
Last: $69.00
Breakeven: $639.00
Implied vol: 56%
Delta: 0.85 ≈85% ITM
Gamma: 0.005
Theta: -0.904
Vega: 0.183
Open interest: —
OI effective date: —

Model this call

Put · $570

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.247 UTC
Last: $0.66
Breakeven: $569.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $580 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:58:53.162 UTC
Last: $50.20
Breakeven: $630.20
Implied vol: 52.2%
Delta: 0.801 ≈80% ITM
Gamma: 0.007
Theta: -0.998
Vega: 0.219
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $580

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:50:02.025 UTC
Last: $1.20
Breakeven: $578.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 10, 2026

Model this put

Call · $590 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.923 UTC
Last: $25.00
Breakeven: $615.00
Implied vol: 45.4%
Delta: 0.748 ≈75% ITM
Gamma: 0.009
Theta: -0.991
Vega: 0.25
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $590

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:43.759 UTC
Last: $2.20
Breakeven: $587.80
Implied vol: 28.8%
Delta: -0.153 ≈15% ITM
Gamma: 0.01
Theta: -0.435
Vega: 0.185
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $600 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:41.690 UTC
Last: $21.00
Breakeven: $621.00
Implied vol: 35.4%
Delta: 0.682 ≈68% ITM
Gamma: 0.013
Theta: -0.867
Vega: 0.28
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $600

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:57:53.902 UTC
Last: $4.00
Breakeven: $596.00
Implied vol: 28.7%
Delta: -0.283 ≈28% ITM
Gamma: 0.015
Theta: -0.618
Vega: 0.266
Open interest: 105
OI effective date: Sep 10, 2026

Model this put

Call · $610 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.924 UTC
Last: $12.44
Breakeven: $622.44
Implied vol: 39.1%
Delta: 0.541 ≈54% ITM
Gamma: 0.013
Theta: -1.048
Vega: 0.311
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $610

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.537 UTC
Last: $7.44
Breakeven: $602.56
Implied vol: 25.3%
Delta: -0.446 ≈45% ITM
Gamma: 0.02
Theta: -0.624
Vega: 0.31
Open interest: 68
OI effective date: Sep 10, 2026

Model this put

Call · $620

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.636 UTC
Last: $6.50
Breakeven: $626.50
Implied vol: 35.5%
Delta: 0.402 ≈40% ITM
Gamma: 0.014
Theta: -0.924
Vega: 0.304
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $620 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.890 UTC
Last: $13.39
Breakeven: $606.61
Implied vol: 25.3%
Delta: -0.642 ≈64% ITM
Gamma: 0.019
Theta: -0.576
Vega: 0.293
Open interest: 270
OI effective date: Sep 10, 2026

Model this put

Call · $630

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.888 UTC
Last: $4.93
Breakeven: $634.93
Implied vol: 36.7%
Delta: 0.281 ≈28% ITM
Gamma: 0.012
Theta: -0.826
Vega: 0.265
Open interest: 144
OI effective date: Sep 10, 2026

Model this call

Put · $630 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.924 UTC
Last: $19.00
Breakeven: $611.00
Implied vol: 17.3%
Delta: -0.898 ≈90% ITM
Gamma: 0.013
Theta: -0.142
Vega: 0.14
Open interest: 545
OI effective date: Sep 10, 2026

Model this put

Call · $640

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:55.128 UTC
Last: $3.10
Breakeven: $643.10
Implied vol: 37.6%
Delta: 0.187 ≈19% ITM
Gamma: 0.009
Theta: -0.672
Vega: 0.211
Open interest: 132
OI effective date: Sep 10, 2026

Model this call

Put · $640 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:43.351 UTC
Last: $27.85
Breakeven: $612.15
Implied vol: 26.4%
Delta: -0.901 ≈90% ITM
Gamma: 0.008
Theta: -0.241
Vega: 0.137
Open interest: 54
OI effective date: Sep 10, 2026

Model this put

Call · $650

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:30.760 UTC
Last: $1.56
Breakeven: $651.56
Implied vol: 42.9%
Delta: 0.145 ≈15% ITM
Gamma: 0.007
Theta: -0.648
Vega: 0.179
Open interest: 129
OI effective date: Sep 10, 2026

Model this call

Put · $650 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.655 UTC
Last: $36.20
Breakeven: $613.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 10, 2026

Model this put

Call · $660

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:29.654 UTC
Last: $1.00
Breakeven: $661.00
Implied vol: 37.7%
Delta: 0.063 ≈6% ITM
Gamma: 0.004
Theta: -0.31
Vega: 0.098
Open interest: 68
OI effective date: Sep 10, 2026

Model this call

Put · $660 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:58:55.896 UTC
Last: $45.70
Breakeven: $614.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 10, 2026

Model this put

Call · $670

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.721 UTC
Last: $0.85
Breakeven: $670.85
Implied vol: 51.4%
Delta: 0.092 ≈9% ITM
Gamma: 0.004
Theta: -0.559
Vega: 0.129
Open interest: 60
OI effective date: Sep 10, 2026

Model this call

Put · $670 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:58:53.163 UTC
Last: $55.40
Breakeven: $614.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 10, 2026

Model this put

Call · $680

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.974 UTC
Last: $0.41
Breakeven: $680.41
Implied vol: 56.7%
Delta: 0.08 ≈8% ITM
Gamma: 0.003
Theta: -0.558
Vega: 0.117
Open interest: 42
OI effective date: Sep 10, 2026

Model this call

Put · $680 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:49.482 UTC
Last: $69.51
Breakeven: $610.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 10, 2026

Model this put

Call · $690

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:40.957 UTC
Last: $0.58
Breakeven: $690.58
Implied vol: 52.2%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.298
Vega: 0.068
Open interest: 26
OI effective date: Sep 10, 2026

Model this call

Put · $690 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.270 UTC
Last: $55.80
Breakeven: $634.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 10, 2026

Model this put

Call · $700

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.649 UTC
Last: $0.15
Breakeven: $700.15
Implied vol: 49.1%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.145
Vega: 0.035
Open interest: 179
OI effective date: Sep 10, 2026

Model this call

Put · $700 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.950 UTC
Last: $87.00
Breakeven: $613.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 10, 2026

Model this put

Call · $710

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:40.993 UTC
Last: $0.12
Breakeven: $710.12
Implied vol: 59.9%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.266
Vega: 0.053
Open interest: 25
OI effective date: Sep 10, 2026

Model this call

Put · $710 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.549 UTC
Last: $96.29
Breakeven: $613.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this put

Call · $720

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.116 UTC
Last: $0.15
Breakeven: $720.15
Implied vol: 84.9%
Delta: 0.076 ≈8% ITM
Gamma: 0.002
Theta: -0.798
Vega: 0.112
Open interest: 26
OI effective date: Sep 10, 2026

Model this call

Put · $720 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.890 UTC
Last: $104.88
Breakeven: $615.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 10, 2026

Model this put

Call · $730

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:39:53.405 UTC
Last: $0.11
Breakeven: $730.11
Implied vol: 59.1%
Delta: 0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.115
Vega: 0.023
Open interest: 60
OI effective date: Sep 10, 2026

Model this call

Put · $730 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.951 UTC
Last: $121.40
Breakeven: $608.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $740

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:55:45.882 UTC
Last: $0.20
Breakeven: $740.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 177
OI effective date: Sep 10, 2026

Model this call

Put · $740 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.412 UTC
Last: $123.75
Breakeven: $616.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this put

Call · $750

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.721 UTC
Last: $0.10
Breakeven: $750.10
Implied vol: 60.6%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.059
Vega: 0.012
Open interest: 253
OI effective date: Sep 10, 2026

Model this call

Put · $750 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.371 UTC
Last: $136.25
Breakeven: $613.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 10, 2026

Model this put

Call · $760

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:55:56.358 UTC
Last: $0.25
Breakeven: $760.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 647
OI effective date: Sep 10, 2026

Model this call

Put · $760 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.383 UTC
Last: $144.70
Breakeven: $615.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $770

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 17:29:54.608 UTC
Last: $0.08
Breakeven: $770.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 407
OI effective date: Sep 10, 2026

Model this call

Put · $770 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.383 UTC
Last: $129.50
Breakeven: $640.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 18:19:11.410 UTC
Last: $0.60
Breakeven: $780.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 10, 2026

Model this call

Put · $780 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.348 UTC
Last: $142.70
Breakeven: $637.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 18:23:07.577 UTC
Last: $1.60
Breakeven: $791.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 281
OI effective date: Sep 10, 2026

Model this call

Put · $790 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.348 UTC
Last: $152.45
Breakeven: $637.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:47:27.925 UTC
Last: $0.05
Breakeven: $800.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 303
OI effective date: Sep 10, 2026

Model this call

Put · $800 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.377 UTC
Last: $162.80
Breakeven: $637.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $810

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 13:30:05.890 UTC
Last: $0.05
Breakeven: $810.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 10, 2026

Model this call

Put · $810 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.599 UTC
Last: $170.70
Breakeven: $639.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:30:06.493 UTC
Last: $0.07
Breakeven: $820.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 10, 2026

Model this call

Put · $820 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.252 UTC
Last: $182.83
Breakeven: $637.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $830

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:30:03.341 UTC
Last: $0.05
Breakeven: $830.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 141
OI effective date: Sep 10, 2026

Model this call

Put · $830 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.253 UTC
Last: $199.80
Breakeven: $630.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $840

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 13:30:06.610 UTC
Last: $0.02
Breakeven: $840.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 10, 2026

Model this call

Put · $840 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.254 UTC
Last: $208.15
Breakeven: $631.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $850

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 13:32:31.775 UTC
Last: $0.05
Breakeven: $850.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 10, 2026

Model this call

Put · $850 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.253 UTC
Last: $218.18
Breakeven: $631.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $860

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:32:31.777 UTC
Last: $0.05
Breakeven: $860.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 10, 2026

Model this call

Put · $860 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.252 UTC
Last: $127.99
Breakeven: $732.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $870

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 13:30:04.424 UTC
Last: $0.04
Breakeven: $870.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 10, 2026

Model this call

Put · $870 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.383 UTC
Last: $239.60
Breakeven: $630.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $880

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $0.05
Breakeven: $880.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 10, 2026

Model this call

Put · $880 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.251 UTC
Last: $271.22
Breakeven: $608.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $890

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 16:02:10.493 UTC
Last: $0.03
Breakeven: $890.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 10, 2026

Model this call

Put · $890 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.252 UTC
Last: $267.40
Breakeven: $622.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $900

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $0.03
Breakeven: $900.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 412
OI effective date: Sep 10, 2026

Model this call

Put · $900 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.252 UTC
Last: $274.81
Breakeven: $625.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $910

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:30:09.583 UTC
Last: $0.01
Breakeven: $910.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 10, 2026

Model this call

Put · $910 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.352 UTC
Last: $175.00
Breakeven: $735.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $920

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:32:31.775 UTC
Last: $0.05
Breakeven: $920.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 10, 2026

Model this call

Put · $920 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.255 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $930

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $0.03
Breakeven: $930.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 10, 2026

Model this call

Put · $930 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.352 UTC
Last: $307.90
Breakeven: $622.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $940

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $0.03
Breakeven: $940.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 10, 2026

Model this call

Put · $940 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.252 UTC
Last: $317.90
Breakeven: $622.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $950

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:59:55.489 UTC
Last: $0.03
Breakeven: $950.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 263
OI effective date: Sep 10, 2026

Model this call

Put · $950 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 19:59:59.352 UTC
Last: $104.00
Breakeven: $846.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $960

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:57:06.346 UTC
Last: $1.41
Breakeven: $961.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $960 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:59.253 UTC
Last: $206.00
Breakeven: $754.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $970

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $0.05
Breakeven: $970.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $970 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:59.255 UTC
Last: $220.00
Breakeven: $750.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $980

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $10.00
Breakeven: $990.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $980 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:59.561 UTC
Last: $230.00
Breakeven: $750.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $990

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 13:32:31.775 UTC
Last: $0.10
Breakeven: $990.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 10, 2026

Model this call

Put · $990 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.672 UTC
Last: $367.90
Breakeven: $622.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1000

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 15:51:59.594 UTC
Last: $0.01
Breakeven: $1,000.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 211
OI effective date: Sep 10, 2026

Model this call

Put · $1000 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.252 UTC
Last: $377.90
Breakeven: $622.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1020

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 17:36:25.627 UTC
Last: $0.15
Breakeven: $1,020.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 10, 2026

Model this call

Put · $1020 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.672 UTC
Last: $284.90
Breakeven: $735.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1040

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:32:31.776 UTC
Last: $0.01
Breakeven: $1,040.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 10, 2026

Model this call

Put · $1040 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 19:59:59.600 UTC
Last: $178.00
Breakeven: $862.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1060

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 15:14:30.274 UTC
Last: $0.05
Breakeven: $1,060.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-11 19:59:59.254 UTC
Last: $206.80
Breakeven: $853.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1080

Daily-bar session: Unknown
Quote as of: 2026-09-11 15:11:14.878 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1080 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 19:59:59.254 UTC
Last: $228.00
Breakeven: $852.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1100

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:30:02.995 UTC
Last: $0.02
Breakeven: $1,100.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 10, 2026

Model this call

Put · $1100 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:59.600 UTC
Last: $242.00
Breakeven: $858.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 13:32:31.775 UTC
Last: $0.12
Breakeven: $1,120.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 10, 2026

Model this call

Put · $1120 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:59.253 UTC
Last: $271.00
Breakeven: $849.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

CASY · Caseys General Stores Inc · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain