CBRS Stock — Cerebras Systems Inc.: Options Chain

Calls		Puts
—	—	—	—	$89.80	$96.70	—	$0.03	$0.00	$0.05	—	—	40	171
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:45:21.252 UTC Last $0.03 Breakeven $104.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 17, 2026 Model this put
5	5	—	—	$84.30	$92.00	$88.93	$0.30	$0.00	$1.00	—	—	1	2
Call · $110 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $88.93 Breakeven $198.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $110 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.30 Breakeven $109.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$80.30	$87.00	—	$0.29	$0.00	$2.55	—	—	1	1
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 19:59:59.918 UTC Last $0.29 Breakeven $114.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
1	—	—	—	$76.40	$81.70	—	$0.07	$0.00	$2.30	—	—	10	10
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.07 Breakeven $119.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$71.40	$76.70	$70.92	$0.05	$0.00	$0.60	—	—	4	10
Call · $125 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.953 UTC Last $70.92 Breakeven $195.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.915 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$66.40	$71.70	$65.92	$0.05	$0.00	$0.50	—	—	2	26
Call · $130 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.917 UTC Last $65.92 Breakeven $195.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $130 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.915 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$59.80	$66.70	—	$0.15	$0.00	$0.40	—	—	2	32
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.915 UTC Last $0.15 Breakeven $134.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 17, 2026 Model this put
2	1	—	—	$54.40	$61.70	$42.66	$0.05	$0.00	$0.50	—	—	1	126
Call · $140 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $42.66 Breakeven $182.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $140 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.05 Breakeven $139.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$49.40	$57.00	$110.00	$0.05	$0.00	$0.35	—	—	4	167
Call · $145 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $110.00 Breakeven $255.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $145 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $0.05 Breakeven $144.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 167 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$45.40	$53.40	—	$0.14	$0.00	$0.35	—	—	25	31
Call · $149 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $149 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.915 UTC Last $0.14 Breakeven $148.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 17, 2026 Model this put
16	47	—	—	$44.40	$51.90	$32.81	$0.05	$0.00	$0.40	—	—	52	252
Call · $150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $32.81 Breakeven $182.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $150 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.953 UTC Last $0.05 Breakeven $149.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 252 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$41.90	$49.70	—	$0.08	$0.00	$0.45	—	—	1	7
Call · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.919 UTC Last $0.08 Breakeven $152.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this put
5	12	—	—	$39.40	$47.30	$53.00	$0.08	$0.00	$0.40	—	—	5	83
Call · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $53.00 Breakeven $208.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $155 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.08 Breakeven $154.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$37.00	$44.60	—	$0.08	$0.00	$0.35	—	—	25	57
Call · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.08 Breakeven $157.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 17, 2026 Model this put
9	1	—	—	$34.50	$42.20	$34.95	$0.15	$0.10	$0.25	-0.021	94.1%	78	953
Call · $160 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $34.95 Breakeven $194.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $160 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.936 UTC Last $0.15 Breakeven $159.85 Implied vol 94.1% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.109 Vega 0.012 Open interest 953 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$32.00	$39.70	—	$0.35	$0.05	$0.30	-0.022	88.3%	1	43
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.938 UTC Last $0.35 Breakeven $162.15 Implied vol 88.3% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.108 Vega 0.012 Open interest 43 OI effective date Sep 17, 2026 Model this put
8	1	—	—	$29.60	$37.20	$20.87	$0.20	$0.10	$0.35	-0.028	86.2%	28	311
Call · $165 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $20.87 Breakeven $185.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $165 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.20 Breakeven $164.80 Implied vol 86.2% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.129 Vega 0.015 Open interest 311 OI effective date Sep 17, 2026 Model this put
—	10	—	—	$27.10	$35.20	$25.20	$0.26	$0.10	$0.45	-0.035	83.3%	8	75
Call · $167.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $25.20 Breakeven $192.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.604 UTC Last $0.26 Breakeven $167.24 Implied vol 83.3% Delta -0.035 ≈3% ITM Gamma 0.004 Theta -0.148 Vega 0.018 Open interest 75 OI effective date Sep 17, 2026 Model this put
55	1	79.6%	0.959	$25.70	$32.90	$28.48	$0.30	$0.30	$0.40	-0.044	81%	164	736
Call · $170 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $28.48 Breakeven $198.48 Implied vol 79.6% Delta 0.959 ≈96% ITM Gamma 0.005 Theta -0.181 Vega 0.021 Open interest 55 OI effective date Sep 17, 2026 Model this call Put · $170 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.261 UTC Last $0.30 Breakeven $169.70 Implied vol 81% Delta -0.044 ≈4% ITM Gamma 0.005 Theta -0.174 Vega 0.022 Open interest 736 OI effective date Sep 17, 2026 Model this put
4	2	—	—	$22.40	$30.00	$14.50	$0.50	$0.05	$0.50	-0.04	71.3%	33	109
Call · $172.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $14.50 Breakeven $187.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $172.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.930 UTC Last $0.50 Breakeven $172.00 Implied vol 71.3% Delta -0.04 ≈4% ITM Gamma 0.005 Theta -0.142 Vega 0.02 Open interest 109 OI effective date Sep 17, 2026 Model this put
23	1	62.5%	0.964	$20.30	$28.10	$24.00	$0.50	$0.50	$0.75	-0.074	78.4%	118	239
Call · $175 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $24.00 Breakeven $199.00 Implied vol 62.5% Delta 0.964 ≈96% ITM Gamma 0.006 Theta -0.134 Vega 0.019 Open interest 23 OI effective date Sep 17, 2026 Model this call Put · $175 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $0.50 Breakeven $174.50 Implied vol 78.4% Delta -0.074 ≈7% ITM Gamma 0.008 Theta -0.254 Vega 0.033 Open interest 239 OI effective date Sep 17, 2026 Model this put
10	1	61.2%	0.949	$17.90	$25.70	$22.90	$0.80	$0.25	$1.10	-0.084	73.1%	135	89
Call · $177.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $22.90 Breakeven $200.40 Implied vol 61.2% Delta 0.949 ≈95% ITM Gamma 0.007 Theta -0.168 Vega 0.025 Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $177.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $0.80 Breakeven $176.70 Implied vol 73.1% Delta -0.084 ≈8% ITM Gamma 0.009 Theta -0.26 Vega 0.036 Open interest 89 OI effective date Sep 17, 2026 Model this put
133	6	90.9%	0.84	$18.10	$23.60	$21.50	$1.01	$0.80	$1.20	-0.115	74%	223	380
Call · $180 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.969 UTC Last $21.50 Breakeven $201.50 Implied vol 90.9% Delta 0.84 ≈84% ITM Gamma 0.012 Theta -0.529 Vega 0.057 Open interest 133 OI effective date Sep 17, 2026 Model this call Put · $180 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $1.01 Breakeven $178.99 Implied vol 74% Delta -0.115 ≈11% ITM Gamma 0.011 Theta -0.331 Vega 0.045 Open interest 380 OI effective date Sep 17, 2026 Model this put
56	1	64.8%	0.881	$13.30	$21.50	$17.00	$1.35	$0.55	$1.70	-0.134	69.2%	21	39
Call · $182.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $17.00 Breakeven $199.50 Implied vol 64.8% Delta 0.881 ≈88% ITM Gamma 0.013 Theta -0.317 Vega 0.046 Open interest 56 OI effective date Sep 17, 2026 Model this call Put · $182.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.954 UTC Last $1.35 Breakeven $181.15 Implied vol 69.2% Delta -0.134 ≈13% ITM Gamma 0.013 Theta -0.344 Vega 0.05 Open interest 39 OI effective date Sep 17, 2026 Model this put
104	41	70.9%	0.821	$11.80	$19.50	$17.00	$1.55	$1.55	$2.20	-0.189	74.4%	67	207
Call · $185 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.947 UTC Last $17.00 Breakeven $202.00 Implied vol 70.9% Delta 0.821 ≈82% ITM Gamma 0.016 Theta -0.447 Vega 0.061 Open interest 104 OI effective date Sep 17, 2026 Model this call Put · $185 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.938 UTC Last $1.55 Breakeven $183.45 Implied vol 74.4% Delta -0.189 ≈19% ITM Gamma 0.016 Theta -0.464 Vega 0.063 Open interest 207 OI effective date Sep 17, 2026 Model this put
275	3	69.3%	0.781	$9.60	$17.60	$14.67	$2.48	$2.00	$2.75	-0.23	73.1%	103	131
Call · $187.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.361 UTC Last $14.67 Breakeven $202.17 Implied vol 69.3% Delta 0.781 ≈78% ITM Gamma 0.018 Theta -0.492 Vega 0.069 Open interest 275 OI effective date Sep 17, 2026 Model this call Put · $187.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $2.48 Breakeven $185.02 Implied vol 73.1% Delta -0.23 ≈23% ITM Gamma 0.018 Theta -0.512 Vega 0.071 Open interest 131 OI effective date Sep 17, 2026 Model this put
365	1.1k	71.5%	0.724	$9.00	$14.90	$11.95	$3.00	$2.30	$4.30	-0.286	75.9%	245	229
Call · $190 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $11.95 Breakeven $201.95 Implied vol 71.5% Delta 0.724 ≈72% ITM Gamma 0.02 Theta -0.571 Vega 0.078 Open interest 365 OI effective date Sep 17, 2026 Model this call Put · $190 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.777 UTC Last $3.00 Breakeven $187.00 Implied vol 75.9% Delta -0.286 ≈29% ITM Gamma 0.019 Theta -0.594 Vega 0.079 Open interest 229 OI effective date Sep 17, 2026 Model this put
156	10	73.5%	0.666	$6.70	$14.20	$11.18	$4.28	$2.55	$5.80	-0.338	76%	22	30
Call · $192.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.969 UTC Last $11.18 Breakeven $203.68 Implied vol 73.5% Delta 0.666 ≈67% ITM Gamma 0.021 Theta -0.635 Vega 0.085 Open interest 156 OI effective date Sep 17, 2026 Model this call Put · $192.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $4.28 Breakeven $188.22 Implied vol 76% Delta -0.338 ≈34% ITM Gamma 0.021 Theta -0.64 Vega 0.085 Open interest 30 OI effective date Sep 17, 2026 Model this put
363	126	62.9%	0.623	$6.10	$9.90	$9.27	$5.00	$4.20	$7.00	-0.397	80.8%	80	99
Call · $195 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.971 UTC Last $9.27 Breakeven $204.27 Implied vol 62.9% Delta 0.623 ≈62% ITM Gamma 0.026 Theta -0.569 Vega 0.089 Open interest 363 OI effective date Sep 17, 2026 Model this call Put · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.935 UTC Last $5.00 Breakeven $190.00 Implied vol 80.8% Delta -0.397 ≈40% ITM Gamma 0.021 Theta -0.716 Vega 0.09 Open interest 99 OI effective date Sep 17, 2026 Model this put
54	42	74.4%	0.552	$4.10	$11.20	$8.00	$6.16	$4.00	$6.40	-0.445	64%	101	85
Call · $197.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.938 UTC Last $8.00 Breakeven $205.50 Implied vol 74.4% Delta 0.552 ≈55% ITM Gamma 0.023 Theta -0.696 Vega 0.092 Open interest 54 OI effective date Sep 17, 2026 Model this call Put · $197.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $6.16 Breakeven $191.34 Implied vol 64% Delta -0.445 ≈44% ITM Gamma 0.027 Theta -0.579 Vega 0.092 Open interest 85 OI effective date Sep 17, 2026 Model this put
Underlying $198.37
766	982	75.1%	0.495	$5.50	$7.50	$6.20	$7.43	$6.80	$8.50	-0.505	76.7%	406	161
Call · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.971 UTC Last $6.20 Breakeven $206.20 Implied vol 75.1% Delta 0.495 ≈49% ITM Gamma 0.023 Theta -0.707 Vega 0.093 Open interest 766 OI effective date Sep 17, 2026 Model this call Put · $200 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.917 UTC Last $7.43 Breakeven $192.57 Implied vol 76.7% Delta -0.505 ≈50% ITM Gamma 0.022 Theta -0.701 Vega 0.093 Open interest 161 OI effective date Sep 17, 2026 Model this put
119	1.5k	76%	0.44	$4.50	$6.50	$5.47	$9.17	$5.70	$13.10	-0.555	80.3%	24	12
Call · $202.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $5.47 Breakeven $207.97 Implied vol 76% Delta 0.44 ≈44% ITM Gamma 0.022 Theta -0.706 Vega 0.092 Open interest 119 OI effective date Sep 17, 2026 Model this call Put · $202.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.955 UTC Last $9.17 Breakeven $193.33 Implied vol 80.3% Delta -0.555 ≈56% ITM Gamma 0.021 Theta -0.726 Vega 0.092 Open interest 12 OI effective date Sep 17, 2026 Model this put
267	142	72.5%	0.379	$4.00	$4.50	$4.20	$10.46	$6.80	$14.80	-0.609	78.7%	23	73
Call · $205 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.976 UTC Last $4.20 Breakeven $209.20 Implied vol 72.5% Delta 0.379 ≈38% ITM Gamma 0.023 Theta -0.65 Vega 0.089 Open interest 267 OI effective date Sep 17, 2026 Model this call Put · $205 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.955 UTC Last $10.46 Breakeven $194.54 Implied vol 78.7% Delta -0.609 ≈61% ITM Gamma 0.021 Theta -0.69 Vega 0.089 Open interest 73 OI effective date Sep 17, 2026 Model this put
109	137	80.8%	0.346	$1.70	$6.60	$4.37	$12.95	$8.30	$16.60	-0.659	78.5%	24	11
Call · $207.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.982 UTC Last $4.37 Breakeven $211.87 Implied vol 80.8% Delta 0.346 ≈35% ITM Gamma 0.02 Theta -0.701 Vega 0.086 Open interest 109 OI effective date Sep 17, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.955 UTC Last $12.95 Breakeven $194.55 Implied vol 78.5% Delta -0.659 ≈66% ITM Gamma 0.02 Theta -0.655 Vega 0.085 Open interest 11 OI effective date Sep 17, 2026 Model this put
287	1.8k	74.6%	0.283	$2.55	$3.30	$3.07	$14.26	$10.20	$16.00	-0.753	63.8%	6	49
Call · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.632 UTC Last $3.07 Breakeven $213.07 Implied vol 74.6% Delta 0.283 ≈28% ITM Gamma 0.02 Theta -0.593 Vega 0.079 Open interest 287 OI effective date Sep 17, 2026 Model this call Put · $210 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.948 UTC Last $14.26 Breakeven $195.74 Implied vol 63.8% Delta -0.753 ≈75% ITM Gamma 0.021 Theta -0.452 Vega 0.074 Open interest 49 OI effective date Sep 17, 2026 Model this put
50	33	76.4%	0.245	$1.85	$3.10	$2.30	$16.45	$12.20	$20.40	-0.741	80.8%	2	16
Call · $212.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $2.30 Breakeven $214.80 Implied vol 76.4% Delta 0.245 ≈25% ITM Gamma 0.018 Theta -0.564 Vega 0.073 Open interest 50 OI effective date Sep 17, 2026 Model this call Put · $212.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:54.032 UTC Last $16.45 Breakeven $196.05 Implied vol 80.8% Delta -0.741 ≈74% ITM Gamma 0.017 Theta -0.591 Vega 0.075 Open interest 16 OI effective date Sep 17, 2026 Model this put
268	246	78.2%	0.212	$1.70	$2.50	$2.02	$17.70	$14.60	$22.50	-0.767	84.8%	30	26
Call · $215 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $2.02 Breakeven $217.02 Implied vol 78.2% Delta 0.212 ≈21% ITM Gamma 0.016 Theta -0.532 Vega 0.068 Open interest 268 OI effective date Sep 17, 2026 Model this call Put · $215 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.937 UTC Last $17.70 Breakeven $197.30 Implied vol 84.8% Delta -0.767 ≈77% ITM Gamma 0.016 Theta -0.585 Vega 0.071 Open interest 26 OI effective date Sep 17, 2026 Model this put
89	45	78.2%	0.177	$1.30	$2.05	$1.65	$23.00	$16.50	$24.60	-0.803	84.3%	1	28
Call · $217.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $1.65 Breakeven $219.15 Implied vol 78.2% Delta 0.177 ≈18% ITM Gamma 0.014 Theta -0.477 Vega 0.061 Open interest 89 OI effective date Sep 17, 2026 Model this call Put · $217.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $23.00 Breakeven $194.50 Implied vol 84.3% Delta -0.803 ≈80% ITM Gamma 0.014 Theta -0.526 Vega 0.065 Open interest 28 OI effective date Sep 17, 2026 Model this put
544	220	79.2%	0.15	$1.15	$1.60	$1.45	$22.65	$20.00	$27.00	-0.794	97.8%	8	91
Call · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.954 UTC Last $1.45 Breakeven $221.45 Implied vol 79.2% Delta 0.15 ≈15% ITM Gamma 0.013 Theta -0.433 Vega 0.054 Open interest 544 OI effective date Sep 17, 2026 Model this call Put · $220 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $22.65 Breakeven $197.35 Implied vol 97.8% Delta -0.794 ≈79% ITM Gamma 0.013 Theta -0.63 Vega 0.066 Open interest 91 OI effective date Sep 17, 2026 Model this put
35	94	80.6%	0.128	$0.55	$1.75	$1.10	$28.57	$21.10	$28.60	-0.859	84.7%	2	7
Call · $222.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $1.10 Breakeven $223.60 Implied vol 80.6% Delta 0.128 ≈13% ITM Gamma 0.011 Theta -0.395 Vega 0.049 Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $222.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $28.57 Breakeven $193.93 Implied vol 84.7% Delta -0.859 ≈86% ITM Gamma 0.011 Theta -0.42 Vega 0.052 Open interest 7 OI effective date Sep 17, 2026 Model this put
176	130	79.3%	0.101	$0.55	$1.15	$0.95	$45.40	$23.80	$31.20	-0.858	93.3%	5	31
Call · $225 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.950 UTC Last $0.95 Breakeven $225.95 Implied vol 79.3% Delta 0.101 ≈10% ITM Gamma 0.01 Theta -0.328 Vega 0.041 Open interest 176 OI effective date Sep 17, 2026 Model this call Put · $225 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.969 UTC Last $45.40 Breakeven $179.60 Implied vol 93.3% Delta -0.858 ≈86% ITM Gamma 0.01 Theta -0.468 Vega 0.052 Open interest 31 OI effective date Sep 17, 2026 Model this put
226	47	81.2%	0.087	$0.45	$1.00	$0.84	$32.91	$25.80	$33.50	-0.884	91.7%	1	119
Call · $227.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.914 UTC Last $0.84 Breakeven $228.34 Implied vol 81.2% Delta 0.087 ≈9% ITM Gamma 0.008 Theta -0.3 Vega 0.037 Open interest 226 OI effective date Sep 17, 2026 Model this call Put · $227.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $32.91 Breakeven $194.59 Implied vol 91.7% Delta -0.884 ≈88% ITM Gamma 0.009 Theta -0.396 Vega 0.046 Open interest 119 OI effective date Sep 17, 2026 Model this put
236	124	86%	0.083	$0.55	$0.90	$0.72	$32.07	$28.00	$36.10	-0.895	94.7%	2	411
Call · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.930 UTC Last $0.72 Breakeven $230.72 Implied vol 86% Delta 0.083 ≈8% ITM Gamma 0.008 Theta -0.307 Vega 0.036 Open interest 236 OI effective date Sep 17, 2026 Model this call Put · $230 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.982 UTC Last $32.07 Breakeven $197.93 Implied vol 94.7% Delta -0.895 ≈89% ITM Gamma 0.008 Theta -0.38 Vega 0.042 Open interest 411 OI effective date Sep 17, 2026 Model this put
14	13	89.3%	0.075	$0.30	$1.05	$0.86	$41.09	$30.60	$38.20	-0.908	96%	5	122
Call · $232.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.946 UTC Last $0.86 Breakeven $233.36 Implied vol 89.3% Delta 0.075 ≈8% ITM Gamma 0.007 Theta -0.297 Vega 0.033 Open interest 14 OI effective date Sep 17, 2026 Model this call Put · $232.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $41.09 Breakeven $191.41 Implied vol 96% Delta -0.908 ≈91% ITM Gamma 0.007 Theta -0.346 Vega 0.038 Open interest 122 OI effective date Sep 17, 2026 Model this put
59	8	84.2%	0.051	$0.20	$0.60	$0.50	$53.00	$33.60	$39.60	-0.932	92%	4	22
Call · $235 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $0.50 Breakeven $235.50 Implied vol 84.2% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.205 Vega 0.024 Open interest 59 OI effective date Sep 17, 2026 Model this call Put · $235 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $53.00 Breakeven $182.00 Implied vol 92% Delta -0.932 ≈93% ITM Gamma 0.006 Theta -0.258 Vega 0.031 Open interest 22 OI effective date Sep 17, 2026 Model this put
6	4	95.9%	0.064	$0.05	$1.15	$0.53	$58.00	$35.50	$43.10	-0.921	102.7%	1	17
Call · $237.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.913 UTC Last $0.53 Breakeven $238.03 Implied vol 95.9% Delta 0.064 ≈6% ITM Gamma 0.006 Theta -0.282 Vega 0.029 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $237.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $58.00 Breakeven $179.50 Implied vol 102.7% Delta -0.921 ≈92% ITM Gamma 0.006 Theta -0.329 Vega 0.034 Open interest 17 OI effective date Sep 17, 2026 Model this put
73	17	—	—	$0.00	$0.60	$0.30	$41.87	$38.60	$45.00	-0.924	107.3%	2	15
Call · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $0.30 Breakeven $240.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 17, 2026 Model this call Put · $240 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.914 UTC Last $41.87 Breakeven $198.13 Implied vol 107.3% Delta -0.924 ≈92% ITM Gamma 0.006 Theta -0.335 Vega 0.033 Open interest 15 OI effective date Sep 17, 2026 Model this put
13	27	99.7%	0.051	$0.20	$0.75	$0.35	—	$41.30	$48.40	—	—	—	—
Call · $242.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $0.35 Breakeven $242.85 Implied vol 99.7% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.244 Vega 0.024 Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	10	—	—	$0.00	$0.80	$0.25	$67.78	$42.80	$50.60	—	—	1	4
Call · $245 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.937 UTC Last $0.25 Breakeven $245.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $245 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $67.78 Breakeven $177.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
10	2	—	—	$0.00	$0.70	$0.50	—	$45.30	$53.20	—	—	—	—
Call · $247.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.50 Breakeven $248.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
116	11	—	—	$0.15	$0.25	$0.20	$53.48	$47.80	$55.40	—	—	10	3
Call · $250 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $0.20 Breakeven $250.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 17, 2026 Model this call Put · $250 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $53.48 Breakeven $196.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
15	5	—	—	$0.00	$0.70	$0.55	$50.50	$50.30	$57.90	—	—	1	1
Call · $252.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.023 UTC Last $0.55 Breakeven $253.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $252.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $50.50 Breakeven $202.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
33	6	—	—	$0.00	$1.35	$0.55	$33.20	$52.80	$60.10	—	—	5	15
Call · $255 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:54.740 UTC Last $0.55 Breakeven $255.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $255 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:59:59.938 UTC Last $33.20 Breakeven $221.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this put
4	4	—	—	$0.00	$0.45	$1.30	$52.63	$55.20	$62.50	—	—	2	—
Call · $257.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $1.30 Breakeven $258.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $257.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $52.63 Breakeven $204.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
140	104	—	—	$0.00	$0.25	$0.04	$49.90	$57.70	$64.50	—	—	10	1
Call · $260 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.935 UTC Last $0.04 Breakeven $260.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 17, 2026 Model this call Put · $260 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $49.90 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
17	1	—	—	$0.00	$2.85	$0.56	$56.20	$60.50	$67.50	—	—	6	—
Call · $262.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.56 Breakeven $263.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $262.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $56.20 Breakeven $206.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	10	—	—	$0.00	$2.10	$0.15	$47.84	$62.70	$69.50	—	—	1	—
Call · $265 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.596 UTC Last $0.15 Breakeven $265.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $265 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:50.599 UTC Last $47.84 Breakeven $217.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
302	2	—	—	$0.00	$2.80	$2.30	—	$65.20	$72.00	—	—	—	—
Call · $267.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.917 UTC Last $2.30 Breakeven $269.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 17, 2026 Model this call Put · $267.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
285	270	—	—	$0.00	$1.00	$0.05	$68.00	$67.70	$74.20	—	—	3	1
Call · $270 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.618 UTC Last $0.05 Breakeven $270.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 285 OI effective date Sep 17, 2026 Model this call Put · $270 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:57:47.064 UTC Last $68.00 Breakeven $202.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
349	340	—	—	$0.00	$2.10	$0.05	—	$70.20	$77.70	—	—	—	—
Call · $272.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.05 Breakeven $272.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 349 OI effective date Sep 17, 2026 Model this call Put · $272.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
164	14	—	—	$0.00	$0.25	$0.05	$53.60	$72.70	$80.00	—	—	1	1
Call · $275 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $0.05 Breakeven $275.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 17, 2026 Model this call Put · $275 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $53.60 Breakeven $221.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
31	10	—	—	$0.00	$2.20	$0.05	—	$75.20	$82.50	—	—	—	—
Call · $277.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.05 Breakeven $277.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 17, 2026 Model this call Put · $277.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
169	1	—	—	$0.00	$0.30	$0.02	$48.28	$77.70	$84.50	—	—	3	—
Call · $280 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.02 Breakeven $280.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 17, 2026 Model this call Put · $280 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:59:59.937 UTC Last $48.28 Breakeven $231.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.10	$0.08	—	$80.20	$88.00	—	—	—	—
Call · $282.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.08 Breakeven $282.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $282.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.50	$0.03	—	$83.00	$90.00	—	—	—	1
Call · $285 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.03 Breakeven $285.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
4	1	—	—	$0.00	$1.00	$0.07	$69.69	$87.70	$94.50	—	—	3	2
Call · $290 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $0.07 Breakeven $290.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $290 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:59:59.937 UTC Last $69.69 Breakeven $220.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
6	4	—	—	$0.00	$1.00	$0.45	$67.90	$92.70	$99.50	—	—	3	2
Call · $295 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.950 UTC Last $0.45 Breakeven $295.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $295 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $67.90 Breakeven $227.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
321	5	—	—	$0.00	$0.05	$0.05	$88.65	$98.30	$105.30	—	—	10	1
Call · $300 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:46:48.988 UTC Last $0.05 Breakeven $300.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 17, 2026 Model this call Put · $300 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 19:59:59.912 UTC Last $88.65 Breakeven $211.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
9	2	—	—	$0.00	$2.55	$0.68	$77.30	$102.70	$110.70	—	—	1	1
Call · $305 Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.68 Breakeven $305.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $305 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:54.039 UTC Last $77.30 Breakeven $227.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
14	3	—	—	$0.00	$1.90	$0.05	—	$107.70	$115.70	—	—	—	1
Call · $310 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.05 Breakeven $310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 17, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:54.238 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$0.00	$2.55	$0.30	$85.30	$112.70	$120.70	—	—	1	—
Call · $315 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.950 UTC Last $0.30 Breakeven $315.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $315 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $85.30 Breakeven $229.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$2.55	$1.30	$120.10	$117.70	$125.70	—	—	1	1
Call · $320 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $1.30 Breakeven $321.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $320 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $120.10 Breakeven $199.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
40	10	—	—	$0.00	$2.55	$0.05	$125.13	$122.70	$130.70	—	—	1	1
Call · $325 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.05 Breakeven $325.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $325 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $125.13 Breakeven $199.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
6	6	—	—	$0.00	$1.90	$2.60	$134.38	$127.70	$135.70	—	—	1	—
Call · $330 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $2.60 Breakeven $332.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $330 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $134.38 Breakeven $195.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.55	$0.12	—	$132.70	$140.70	—	—	—	—
Call · $335 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.12 Breakeven $335.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—	—	$137.70	$145.70	—	—	—	—
Call · $340 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:54.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$2.55	$0.81	—	$142.70	$150.70	—	—	—	—
Call · $345 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:50.882 UTC Last $0.81 Breakeven $345.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	10	—	—	$0.00	$2.55	$0.15	—	$147.70	$155.70	—	—	—	—
Call · $350 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:58:31.758 UTC Last $0.15 Breakeven $350.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 17, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:54.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	23	—	—	$0.00	$1.70	$0.05	—	$152.70	$160.70	—	—	—	—
Call · $355 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:58:31.759 UTC Last $0.05 Breakeven $355.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—	—	$157.70	$165.70	—	—	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-18 19:58:31.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$2.55	$2.90	—	$162.70	$170.70	—	—	—	—
Call · $365 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:58:31.759 UTC Last $2.90 Breakeven $367.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.55	$2.10	—	$167.70	$175.70	—	—	—	—
Call · $370 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:58:31.758 UTC Last $2.10 Breakeven $372.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$2.55	$0.57	—	$172.70	$180.70	—	—	—	—
Call · $375 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:58:31.759 UTC Last $0.57 Breakeven $375.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$2.55	$7.42	—	$177.70	$185.70	—	—	—	—
Call · $380 Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:58:31.759 UTC Last $7.42 Breakeven $387.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$2.55	$2.51	—	$182.70	$190.70	—	—	—	—
Call · $385 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:58:31.758 UTC Last $2.51 Breakeven $387.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.65	$4.03	—	$187.70	$195.70	—	—	—	—
Call · $390 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:58:31.758 UTC Last $4.03 Breakeven $394.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	3	—	—	$0.00	$2.55	$0.10	—	$192.70	$200.70	—	—	—	—
Call · $395 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:50:00.667 UTC Last $0.10 Breakeven $395.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:54.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.917 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $105

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:45:21.252 UTC
Last: $0.03
Breakeven: $104.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 171
OI effective date: Sep 17, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $88.93
Breakeven: $198.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $110

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $0.30
Breakeven: $109.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-18 19:59:59.918 UTC
Last: $0.29
Breakeven: $114.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $0.07
Breakeven: $119.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.953 UTC
Last: $70.92
Breakeven: $195.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $125

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: $0.05
Breakeven: $124.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.917 UTC
Last: $65.92
Breakeven: $195.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $130

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: $0.05
Breakeven: $129.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 17, 2026

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: $0.15
Breakeven: $134.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 17, 2026

Model this put

Call · $140 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $42.66
Breakeven: $182.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $140

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $0.05
Breakeven: $139.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 17, 2026

Model this put

Call · $145 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $110.00
Breakeven: $255.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $145

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $0.05
Breakeven: $144.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 167
OI effective date: Sep 17, 2026

Model this put

Call · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $149

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: $0.14
Breakeven: $148.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 17, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $32.81
Breakeven: $182.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 17, 2026

Model this call

Put · $150

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.953 UTC
Last: $0.05
Breakeven: $149.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 252
OI effective date: Sep 17, 2026

Model this put

Call · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $152.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.919 UTC
Last: $0.08
Breakeven: $152.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 17, 2026

Model this put

Call · $155 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $53.00
Breakeven: $208.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $155

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $0.08
Breakeven: $154.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 17, 2026

Model this put

Call · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.931 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.08
Breakeven: $157.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 17, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $34.95
Breakeven: $194.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $160

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.936 UTC
Last: $0.15
Breakeven: $159.85
Implied vol: 94.1%
Delta: -0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.109
Vega: 0.012
Open interest: 953
OI effective date: Sep 17, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.938 UTC
Last: $0.35
Breakeven: $162.15
Implied vol: 88.3%
Delta: -0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.108
Vega: 0.012
Open interest: 43
OI effective date: Sep 17, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $20.87
Breakeven: $185.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $165

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.20
Breakeven: $164.80
Implied vol: 86.2%
Delta: -0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.129
Vega: 0.015
Open interest: 311
OI effective date: Sep 17, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $25.20
Breakeven: $192.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $167.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.604 UTC
Last: $0.26
Breakeven: $167.24
Implied vol: 83.3%
Delta: -0.035 ≈3% ITM
Gamma: 0.004
Theta: -0.148
Vega: 0.018
Open interest: 75
OI effective date: Sep 17, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.907 UTC
Last: $28.48
Breakeven: $198.48
Implied vol: 79.6%
Delta: 0.959 ≈96% ITM
Gamma: 0.005
Theta: -0.181
Vega: 0.021
Open interest: 55
OI effective date: Sep 17, 2026

Model this call

Put · $170

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.261 UTC
Last: $0.30
Breakeven: $169.70
Implied vol: 81%
Delta: -0.044 ≈4% ITM
Gamma: 0.005
Theta: -0.174
Vega: 0.022
Open interest: 736
OI effective date: Sep 17, 2026

Model this put

Call · $172.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $14.50
Breakeven: $187.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $172.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.930 UTC
Last: $0.50
Breakeven: $172.00
Implied vol: 71.3%
Delta: -0.04 ≈4% ITM
Gamma: 0.005
Theta: -0.142
Vega: 0.02
Open interest: 109
OI effective date: Sep 17, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.907 UTC
Last: $24.00
Breakeven: $199.00
Implied vol: 62.5%
Delta: 0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.134
Vega: 0.019
Open interest: 23
OI effective date: Sep 17, 2026

Model this call

Put · $175

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $0.50
Breakeven: $174.50
Implied vol: 78.4%
Delta: -0.074 ≈7% ITM
Gamma: 0.008
Theta: -0.254
Vega: 0.033
Open interest: 239
OI effective date: Sep 17, 2026

Model this put

Call · $177.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: $22.90
Breakeven: $200.40
Implied vol: 61.2%
Delta: 0.949 ≈95% ITM
Gamma: 0.007
Theta: -0.168
Vega: 0.025
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $177.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: $0.80
Breakeven: $176.70
Implied vol: 73.1%
Delta: -0.084 ≈8% ITM
Gamma: 0.009
Theta: -0.26
Vega: 0.036
Open interest: 89
OI effective date: Sep 17, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.969 UTC
Last: $21.50
Breakeven: $201.50
Implied vol: 90.9%
Delta: 0.84 ≈84% ITM
Gamma: 0.012
Theta: -0.529
Vega: 0.057
Open interest: 133
OI effective date: Sep 17, 2026

Model this call

Put · $180

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.999 UTC
Last: $1.01
Breakeven: $178.99
Implied vol: 74%
Delta: -0.115 ≈11% ITM
Gamma: 0.011
Theta: -0.331
Vega: 0.045
Open interest: 380
OI effective date: Sep 17, 2026

Model this put

Call · $182.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $17.00
Breakeven: $199.50
Implied vol: 64.8%
Delta: 0.881 ≈88% ITM
Gamma: 0.013
Theta: -0.317
Vega: 0.046
Open interest: 56
OI effective date: Sep 17, 2026

Model this call

Put · $182.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.954 UTC
Last: $1.35
Breakeven: $181.15
Implied vol: 69.2%
Delta: -0.134 ≈13% ITM
Gamma: 0.013
Theta: -0.344
Vega: 0.05
Open interest: 39
OI effective date: Sep 17, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.947 UTC
Last: $17.00
Breakeven: $202.00
Implied vol: 70.9%
Delta: 0.821 ≈82% ITM
Gamma: 0.016
Theta: -0.447
Vega: 0.061
Open interest: 104
OI effective date: Sep 17, 2026

Model this call

Put · $185

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.938 UTC
Last: $1.55
Breakeven: $183.45
Implied vol: 74.4%
Delta: -0.189 ≈19% ITM
Gamma: 0.016
Theta: -0.464
Vega: 0.063
Open interest: 207
OI effective date: Sep 17, 2026

Model this put

Call · $187.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:51.361 UTC
Last: $14.67
Breakeven: $202.17
Implied vol: 69.3%
Delta: 0.781 ≈78% ITM
Gamma: 0.018
Theta: -0.492
Vega: 0.069
Open interest: 275
OI effective date: Sep 17, 2026

Model this call

Put · $187.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $2.48
Breakeven: $185.02
Implied vol: 73.1%
Delta: -0.23 ≈23% ITM
Gamma: 0.018
Theta: -0.512
Vega: 0.071
Open interest: 131
OI effective date: Sep 17, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $11.95
Breakeven: $201.95
Implied vol: 71.5%
Delta: 0.724 ≈72% ITM
Gamma: 0.02
Theta: -0.571
Vega: 0.078
Open interest: 365
OI effective date: Sep 17, 2026

Model this call

Put · $190

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.777 UTC
Last: $3.00
Breakeven: $187.00
Implied vol: 75.9%
Delta: -0.286 ≈29% ITM
Gamma: 0.019
Theta: -0.594
Vega: 0.079
Open interest: 229
OI effective date: Sep 17, 2026

Model this put

Call · $192.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.969 UTC
Last: $11.18
Breakeven: $203.68
Implied vol: 73.5%
Delta: 0.666 ≈67% ITM
Gamma: 0.021
Theta: -0.635
Vega: 0.085
Open interest: 156
OI effective date: Sep 17, 2026

Model this call

Put · $192.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: $4.28
Breakeven: $188.22
Implied vol: 76%
Delta: -0.338 ≈34% ITM
Gamma: 0.021
Theta: -0.64
Vega: 0.085
Open interest: 30
OI effective date: Sep 17, 2026

Model this put

Call · $195 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.971 UTC
Last: $9.27
Breakeven: $204.27
Implied vol: 62.9%
Delta: 0.623 ≈62% ITM
Gamma: 0.026
Theta: -0.569
Vega: 0.089
Open interest: 363
OI effective date: Sep 17, 2026

Model this call

Put · $195

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.935 UTC
Last: $5.00
Breakeven: $190.00
Implied vol: 80.8%
Delta: -0.397 ≈40% ITM
Gamma: 0.021
Theta: -0.716
Vega: 0.09
Open interest: 99
OI effective date: Sep 17, 2026

Model this put

Call · $197.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.938 UTC
Last: $8.00
Breakeven: $205.50
Implied vol: 74.4%
Delta: 0.552 ≈55% ITM
Gamma: 0.023
Theta: -0.696
Vega: 0.092
Open interest: 54
OI effective date: Sep 17, 2026

Model this call

Put · $197.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $6.16
Breakeven: $191.34
Implied vol: 64%
Delta: -0.445 ≈44% ITM
Gamma: 0.027
Theta: -0.579
Vega: 0.092
Open interest: 85
OI effective date: Sep 17, 2026

Model this put

Call · $200

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.971 UTC
Last: $6.20
Breakeven: $206.20
Implied vol: 75.1%
Delta: 0.495 ≈49% ITM
Gamma: 0.023
Theta: -0.707
Vega: 0.093
Open interest: 766
OI effective date: Sep 17, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.917 UTC
Last: $7.43
Breakeven: $192.57
Implied vol: 76.7%
Delta: -0.505 ≈50% ITM
Gamma: 0.022
Theta: -0.701
Vega: 0.093
Open interest: 161
OI effective date: Sep 17, 2026

Model this put

Call · $202.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $5.47
Breakeven: $207.97
Implied vol: 76%
Delta: 0.44 ≈44% ITM
Gamma: 0.022
Theta: -0.706
Vega: 0.092
Open interest: 119
OI effective date: Sep 17, 2026

Model this call

Put · $202.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.955 UTC
Last: $9.17
Breakeven: $193.33
Implied vol: 80.3%
Delta: -0.555 ≈56% ITM
Gamma: 0.021
Theta: -0.726
Vega: 0.092
Open interest: 12
OI effective date: Sep 17, 2026

Model this put

Call · $205

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.976 UTC
Last: $4.20
Breakeven: $209.20
Implied vol: 72.5%
Delta: 0.379 ≈38% ITM
Gamma: 0.023
Theta: -0.65
Vega: 0.089
Open interest: 267
OI effective date: Sep 17, 2026

Model this call

Put · $205 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.955 UTC
Last: $10.46
Breakeven: $194.54
Implied vol: 78.7%
Delta: -0.609 ≈61% ITM
Gamma: 0.021
Theta: -0.69
Vega: 0.089
Open interest: 73
OI effective date: Sep 17, 2026

Model this put

Call · $207.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.982 UTC
Last: $4.37
Breakeven: $211.87
Implied vol: 80.8%
Delta: 0.346 ≈35% ITM
Gamma: 0.02
Theta: -0.701
Vega: 0.086
Open interest: 109
OI effective date: Sep 17, 2026

Model this call

Put · $207.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.955 UTC
Last: $12.95
Breakeven: $194.55
Implied vol: 78.5%
Delta: -0.659 ≈66% ITM
Gamma: 0.02
Theta: -0.655
Vega: 0.085
Open interest: 11
OI effective date: Sep 17, 2026

Model this put

Call · $210

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.632 UTC
Last: $3.07
Breakeven: $213.07
Implied vol: 74.6%
Delta: 0.283 ≈28% ITM
Gamma: 0.02
Theta: -0.593
Vega: 0.079
Open interest: 287
OI effective date: Sep 17, 2026

Model this call

Put · $210 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.948 UTC
Last: $14.26
Breakeven: $195.74
Implied vol: 63.8%
Delta: -0.753 ≈75% ITM
Gamma: 0.021
Theta: -0.452
Vega: 0.074
Open interest: 49
OI effective date: Sep 17, 2026

Model this put

Call · $212.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $2.30
Breakeven: $214.80
Implied vol: 76.4%
Delta: 0.245 ≈25% ITM
Gamma: 0.018
Theta: -0.564
Vega: 0.073
Open interest: 50
OI effective date: Sep 17, 2026

Model this call

Put · $212.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:54.032 UTC
Last: $16.45
Breakeven: $196.05
Implied vol: 80.8%
Delta: -0.741 ≈74% ITM
Gamma: 0.017
Theta: -0.591
Vega: 0.075
Open interest: 16
OI effective date: Sep 17, 2026

Model this put

Call · $215

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $2.02
Breakeven: $217.02
Implied vol: 78.2%
Delta: 0.212 ≈21% ITM
Gamma: 0.016
Theta: -0.532
Vega: 0.068
Open interest: 268
OI effective date: Sep 17, 2026

Model this call

Put · $215 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: $17.70
Breakeven: $197.30
Implied vol: 84.8%
Delta: -0.767 ≈77% ITM
Gamma: 0.016
Theta: -0.585
Vega: 0.071
Open interest: 26
OI effective date: Sep 17, 2026

Model this put

Call · $217.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $1.65
Breakeven: $219.15
Implied vol: 78.2%
Delta: 0.177 ≈18% ITM
Gamma: 0.014
Theta: -0.477
Vega: 0.061
Open interest: 89
OI effective date: Sep 17, 2026

Model this call

Put · $217.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $23.00
Breakeven: $194.50
Implied vol: 84.3%
Delta: -0.803 ≈80% ITM
Gamma: 0.014
Theta: -0.526
Vega: 0.065
Open interest: 28
OI effective date: Sep 17, 2026

Model this put

Call · $220

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.954 UTC
Last: $1.45
Breakeven: $221.45
Implied vol: 79.2%
Delta: 0.15 ≈15% ITM
Gamma: 0.013
Theta: -0.433
Vega: 0.054
Open interest: 544
OI effective date: Sep 17, 2026

Model this call

Put · $220 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $22.65
Breakeven: $197.35
Implied vol: 97.8%
Delta: -0.794 ≈79% ITM
Gamma: 0.013
Theta: -0.63
Vega: 0.066
Open interest: 91
OI effective date: Sep 17, 2026

Model this put

Call · $222.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $1.10
Breakeven: $223.60
Implied vol: 80.6%
Delta: 0.128 ≈13% ITM
Gamma: 0.011
Theta: -0.395
Vega: 0.049
Open interest: 35
OI effective date: Sep 17, 2026

Model this call

Put · $222.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $28.57
Breakeven: $193.93
Implied vol: 84.7%
Delta: -0.859 ≈86% ITM
Gamma: 0.011
Theta: -0.42
Vega: 0.052
Open interest: 7
OI effective date: Sep 17, 2026

Model this put

Call · $225

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.950 UTC
Last: $0.95
Breakeven: $225.95
Implied vol: 79.3%
Delta: 0.101 ≈10% ITM
Gamma: 0.01
Theta: -0.328
Vega: 0.041
Open interest: 176
OI effective date: Sep 17, 2026

Model this call

Put · $225 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.969 UTC
Last: $45.40
Breakeven: $179.60
Implied vol: 93.3%
Delta: -0.858 ≈86% ITM
Gamma: 0.01
Theta: -0.468
Vega: 0.052
Open interest: 31
OI effective date: Sep 17, 2026

Model this put

Call · $227.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.914 UTC
Last: $0.84
Breakeven: $228.34
Implied vol: 81.2%
Delta: 0.087 ≈9% ITM
Gamma: 0.008
Theta: -0.3
Vega: 0.037
Open interest: 226
OI effective date: Sep 17, 2026

Model this call

Put · $227.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $32.91
Breakeven: $194.59
Implied vol: 91.7%
Delta: -0.884 ≈88% ITM
Gamma: 0.009
Theta: -0.396
Vega: 0.046
Open interest: 119
OI effective date: Sep 17, 2026

Model this put

Call · $230

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.930 UTC
Last: $0.72
Breakeven: $230.72
Implied vol: 86%
Delta: 0.083 ≈8% ITM
Gamma: 0.008
Theta: -0.307
Vega: 0.036
Open interest: 236
OI effective date: Sep 17, 2026

Model this call

Put · $230 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.982 UTC
Last: $32.07
Breakeven: $197.93
Implied vol: 94.7%
Delta: -0.895 ≈89% ITM
Gamma: 0.008
Theta: -0.38
Vega: 0.042
Open interest: 411
OI effective date: Sep 17, 2026

Model this put

Call · $232.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.946 UTC
Last: $0.86
Breakeven: $233.36
Implied vol: 89.3%
Delta: 0.075 ≈8% ITM
Gamma: 0.007
Theta: -0.297
Vega: 0.033
Open interest: 14
OI effective date: Sep 17, 2026

Model this call

Put · $232.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $41.09
Breakeven: $191.41
Implied vol: 96%
Delta: -0.908 ≈91% ITM
Gamma: 0.007
Theta: -0.346
Vega: 0.038
Open interest: 122
OI effective date: Sep 17, 2026

Model this put

Call · $235

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $0.50
Breakeven: $235.50
Implied vol: 84.2%
Delta: 0.051 ≈5% ITM
Gamma: 0.005
Theta: -0.205
Vega: 0.024
Open interest: 59
OI effective date: Sep 17, 2026

Model this call

Put · $235 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $53.00
Breakeven: $182.00
Implied vol: 92%
Delta: -0.932 ≈93% ITM
Gamma: 0.006
Theta: -0.258
Vega: 0.031
Open interest: 22
OI effective date: Sep 17, 2026

Model this put

Call · $237.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.913 UTC
Last: $0.53
Breakeven: $238.03
Implied vol: 95.9%
Delta: 0.064 ≈6% ITM
Gamma: 0.006
Theta: -0.282
Vega: 0.029
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $237.5 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $58.00
Breakeven: $179.50
Implied vol: 102.7%
Delta: -0.921 ≈92% ITM
Gamma: 0.006
Theta: -0.329
Vega: 0.034
Open interest: 17
OI effective date: Sep 17, 2026

Model this put

Call · $240

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $0.30
Breakeven: $240.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 17, 2026

Model this call

Put · $240 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.914 UTC
Last: $41.87
Breakeven: $198.13
Implied vol: 107.3%
Delta: -0.924 ≈92% ITM
Gamma: 0.006
Theta: -0.335
Vega: 0.033
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $242.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $0.35
Breakeven: $242.85
Implied vol: 99.7%
Delta: 0.051 ≈5% ITM
Gamma: 0.005
Theta: -0.244
Vega: 0.024
Open interest: 13
OI effective date: Sep 17, 2026

Model this call

Put · $242.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: $0.25
Breakeven: $245.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $245 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $67.78
Breakeven: $177.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this put

Call · $247.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.50
Breakeven: $248.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $247.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $0.20
Breakeven: $250.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 116
OI effective date: Sep 17, 2026

Model this call

Put · $250 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $53.48
Breakeven: $196.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $252.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:54.023 UTC
Last: $0.55
Breakeven: $253.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $252.5 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $50.50
Breakeven: $202.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $255

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:54.740 UTC
Last: $0.55
Breakeven: $255.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 17, 2026

Model this call

Put · $255 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-18 19:59:59.938 UTC
Last: $33.20
Breakeven: $221.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $257.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $1.30
Breakeven: $258.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $257.5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $52.63
Breakeven: $204.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.935 UTC
Last: $0.04
Breakeven: $260.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 17, 2026

Model this call

Put · $260 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $49.90
Breakeven: $210.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $262.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.56
Breakeven: $263.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $262.5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $56.20
Breakeven: $206.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.596 UTC
Last: $0.15
Breakeven: $265.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 17, 2026

Model this call

Put · $265 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 19:59:50.599 UTC
Last: $47.84
Breakeven: $217.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $267.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.917 UTC
Last: $2.30
Breakeven: $269.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 302
OI effective date: Sep 17, 2026

Model this call

Put · $267.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.618 UTC
Last: $0.05
Breakeven: $270.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 285
OI effective date: Sep 17, 2026

Model this call

Put · $270 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 19:57:47.064 UTC
Last: $68.00
Breakeven: $202.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $272.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.05
Breakeven: $272.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 349
OI effective date: Sep 17, 2026

Model this call

Put · $272.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $275

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $0.05
Breakeven: $275.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164
OI effective date: Sep 17, 2026

Model this call

Put · $275 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $53.60
Breakeven: $221.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $277.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.05
Breakeven: $277.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 17, 2026

Model this call

Put · $277.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.02
Breakeven: $280.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 169
OI effective date: Sep 17, 2026

Model this call

Put · $280 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: $48.28
Breakeven: $231.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $282.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.08
Breakeven: $282.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $282.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:50.599 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.03
Breakeven: $285.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 17, 2026

Model this call

Put · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.931 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $290

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $0.07
Breakeven: $290.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $290 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-18 19:59:59.937 UTC
Last: $69.69
Breakeven: $220.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $295

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.950 UTC
Last: $0.45
Breakeven: $295.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $295 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $67.90
Breakeven: $227.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $300

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 14:46:48.988 UTC
Last: $0.05
Breakeven: $300.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 321
OI effective date: Sep 17, 2026

Model this call

Put · $300 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: $88.65
Breakeven: $211.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $305

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.68
Breakeven: $305.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $305 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-18 19:59:54.039 UTC
Last: $77.30
Breakeven: $227.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $310

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.05
Breakeven: $310.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 17, 2026

Model this call

Put · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:54.238 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $315

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.950 UTC
Last: $0.30
Breakeven: $315.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $315 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: $85.30
Breakeven: $229.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $1.30
Breakeven: $321.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 17, 2026

Model this call

Put · $320 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $120.10
Breakeven: $199.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $325

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.05
Breakeven: $325.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $325 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $125.13
Breakeven: $199.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $330

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $2.60
Breakeven: $332.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $330 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: $134.38
Breakeven: $195.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $335

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $0.12
Breakeven: $335.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:54.071 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:59:50.882 UTC
Last: $0.81
Breakeven: $345.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:58:31.758 UTC
Last: $0.15
Breakeven: $350.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 17, 2026

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:54.876 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:58:31.759 UTC
Last: $0.05
Breakeven: $355.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 17, 2026

Model this call

Put · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:31.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 19:58:31.759 UTC
Last: $2.90
Breakeven: $367.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-18 19:58:31.758 UTC
Last: $2.10
Breakeven: $372.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:58:31.759 UTC
Last: $0.57
Breakeven: $375.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-18 19:58:31.759 UTC
Last: $7.42
Breakeven: $387.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 19:58:31.758 UTC
Last: $2.51
Breakeven: $387.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 19:58:31.758 UTC
Last: $4.03
Breakeven: $394.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $395

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:50:00.667 UTC
Last: $0.10
Breakeven: $395.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 17, 2026

Model this call

Put · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:54.876 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

CBRS · Cerebras Systems Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain