COHR Stock — Coherent Corp.: Options Chain

Calls		Puts
2	2	—	—	$174.80	$179.70	$206.00	—	$0.00	$0.25	—	—	—	—
Call · $125 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:51.337 UTC Last $206.00 Breakeven $331.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-09 13:33:21.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$171.50	$177.20	$160.50	$0.05	$0.00	$0.05	—	—	20	36
Call · $130 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.308 UTC Last $160.50 Breakeven $290.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:35:34.125 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$165.60	$172.20	—	$1.67	$0.00	$4.30	—	—	16	8
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:56:20.675 UTC Last $1.67 Breakeven $133.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$160.60	$167.20	—	—	$0.00	$4.30	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$156.30	$162.20	—	—	$0.00	$4.30	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:29.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$152.40	$157.20	$138.45	$0.16	$0.00	$4.30	—	—	50	63
Call · $150 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:45.244 UTC Last $138.45 Breakeven $288.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $0.16 Breakeven $149.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$145.70	$152.20	—	$1.87	$0.00	$4.30	—	—	2	2
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $1.87 Breakeven $153.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$140.80	$147.20	—	—	$0.00	$4.30	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:29.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.029 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$135.70	$142.20	$88.30	$1.23	$0.00	$4.30	—	—	10	5
Call · $165 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:37.346 UTC Last $88.30 Breakeven $253.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $1.23 Breakeven $163.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$130.70	$137.20	—	$0.75	$0.00	$4.30	—	—	3	5
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $0.75 Breakeven $169.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$124.80	$132.20	—	$0.69	$0.00	$4.30	—	—	3	5
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:50.029 UTC Last $0.69 Breakeven $174.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$119.80	$127.20	—	$0.05	$0.00	$4.30	—	—	20	21
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.964 UTC Last $0.05 Breakeven $179.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$115.90	$122.20	—	$0.83	$0.00	$4.30	—	—	3	4
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:38.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:50.027 UTC Last $0.83 Breakeven $184.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
6	6	—	—	$111.60	$117.30	$76.66	$0.02	$0.00	$0.05	—	—	10	109
Call · $190 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.305 UTC Last $76.66 Breakeven $266.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $190 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 16:54:18.697 UTC Last $0.02 Breakeven $189.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$104.80	$112.30	—	$0.07	$0.00	$4.30	—	—	1	22
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.306 UTC Last $0.07 Breakeven $194.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
15	1	—	—	$99.60	$107.30	$99.15	$0.05	$0.00	$1.75	—	—	11	52
Call · $200 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.303 UTC Last $99.15 Breakeven $299.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $200 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.898 UTC Last $0.05 Breakeven $199.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$94.80	$102.00	$72.40	$0.03	$0.00	$0.05	—	—	2	192
Call · $205 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:45.258 UTC Last $72.40 Breakeven $277.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $205 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:35:35.831 UTC Last $0.03 Breakeven $204.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$90.10	$97.30	—	$0.02	$0.00	$0.05	—	—	1	15
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.258 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.898 UTC Last $0.02 Breakeven $209.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$85.10	$92.30	—	$0.02	$0.00	$1.70	—	—	3	97
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.303 UTC Last $0.02 Breakeven $214.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 4, 2026 Model this put
2	10	—	—	$81.10	$87.30	$50.28	$0.04	$0.00	$1.50	—	—	22	116
Call · $220 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:30.864 UTC Last $50.28 Breakeven $270.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $220 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:56.227 UTC Last $0.04 Breakeven $219.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$77.70	$84.80	—	$0.12	$0.00	$1.15	—	—	1	3
Call · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $222.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.029 UTC Last $0.12 Breakeven $222.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$76.20	$82.30	$96.10	$0.08	$0.00	$0.30	—	—	44	198
Call · $225 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:50.300 UTC Last $96.10 Breakeven $321.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $225 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $0.08 Breakeven $224.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$73.00	$79.80	—	$0.10	$0.00	$0.25	—	—	5	15
Call · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $227.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.922 UTC Last $0.10 Breakeven $227.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
2	10	—	—	$70.00	$77.30	$40.63	$0.08	$0.00	$0.15	—	—	127	258
Call · $230 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:50.300 UTC Last $40.63 Breakeven $270.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:26:55.308 UTC Last $0.08 Breakeven $229.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 4, 2026 Model this put
6	6	—	—	$68.30	$74.80	$35.73	$0.15	$0.00	$0.45	—	—	1	95
Call · $232.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.392 UTC Last $35.73 Breakeven $268.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $232.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.328 UTC Last $0.15 Breakeven $232.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$65.00	$72.20	—	$0.07	$0.05	$0.10	—	—	55	129
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:01.227 UTC Last $0.07 Breakeven $234.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$64.00	$69.80	—	$0.10	$0.00	$0.55	—	—	8	15
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.327 UTC Last $0.10 Breakeven $237.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
6	1	—	—	$60.20	$67.30	$66.90	$0.08	$0.05	$0.15	—	—	268	1.2k
Call · $240 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.269 UTC Last $66.90 Breakeven $306.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $240 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.930 UTC Last $0.08 Breakeven $239.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 4, 2026 Model this put
1	1	—	—	$59.30	$64.90	$29.00	$0.10	$0.00	$0.60	—	—	31	45
Call · $242.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.387 UTC Last $29.00 Breakeven $271.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $242.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.922 UTC Last $0.10 Breakeven $242.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$55.50	$62.40	$62.20	$0.20	$0.05	$0.20	—	—	17	138
Call · $245 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.272 UTC Last $62.20 Breakeven $307.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $245 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.927 UTC Last $0.20 Breakeven $244.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$52.90	$59.90	—	$0.10	$0.00	$0.55	—	—	6	69
Call · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $247.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $0.10 Breakeven $247.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 4, 2026 Model this put
8	3	—	—	$50.50	$57.40	$32.72	$0.10	$0.05	$0.15	—	—	44	914
Call · $250 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:50.300 UTC Last $32.72 Breakeven $282.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:58.588 UTC Last $0.10 Breakeven $249.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 914 OI effective date Sep 4, 2026 Model this put
4	4	—	—	$47.80	$54.90	$13.29	$0.15	$0.00	$0.40	—	—	12	102
Call · $252.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:45.274 UTC Last $13.29 Breakeven $265.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $252.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.976 UTC Last $0.15 Breakeven $252.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 4, 2026 Model this put
16	1	—	—	$46.00	$52.40	$12.30	$0.10	$0.05	$0.65	—	—	27	599
Call · $255 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:50.303 UTC Last $12.30 Breakeven $267.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $255 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $0.10 Breakeven $254.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 599 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$42.90	$49.90	—	$0.15	$0.00	$0.25	—	—	1	83
Call · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $257.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:28:36.200 UTC Last $0.15 Breakeven $257.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 4, 2026 Model this put
40	1	—	—	$40.70	$47.50	$48.82	$0.15	$0.10	$0.25	—	—	19	356
Call · $260 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:24.364 UTC Last $48.82 Breakeven $308.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.899 UTC Last $0.15 Breakeven $259.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 4, 2026 Model this put
11	2	—	—	$38.50	$45.00	$22.57	$0.40	$0.05	$0.50	—	—	5	48
Call · $262.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:50.394 UTC Last $22.57 Breakeven $285.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $262.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.965 UTC Last $0.40 Breakeven $262.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this put
5	1	—	—	$36.50	$42.50	$42.55	$0.20	$0.10	$0.40	—	—	43	633
Call · $265 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.303 UTC Last $42.55 Breakeven $307.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.964 UTC Last $0.20 Breakeven $264.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 633 OI effective date Sep 4, 2026 Model this put
16	11	—	—	$33.70	$40.10	$39.76	$0.28	$0.05	$0.50	-0.033	92.6%	2	46
Call · $267.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.337 UTC Last $39.76 Breakeven $307.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $267.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.991 UTC Last $0.28 Breakeven $267.22 Implied vol 92.6% Delta -0.033 ≈3% ITM Gamma 0.004 Theta -0.38 Vega 0.017 Open interest 46 OI effective date Sep 4, 2026 Model this put
81	3	149.2%	0.862	$32.40	$37.90	$38.75	$0.33	$0.25	$0.50	-0.043	92%	79	349
Call · $270 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.964 UTC Last $38.75 Breakeven $308.75 Implied vol 149.2% Delta 0.862 ≈86% ITM Gamma 0.007 Theta -1.862 Vega 0.049 Open interest 81 OI effective date Sep 4, 2026 Model this call Put · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.180 UTC Last $0.33 Breakeven $269.67 Implied vol 92% Delta -0.043 ≈4% ITM Gamma 0.005 Theta -0.473 Vega 0.021 Open interest 349 OI effective date Sep 4, 2026 Model this put
78	1	128.5%	0.875	$28.60	$35.50	$35.00	$0.40	$0.05	$0.75	-0.048	87.1%	4	34
Call · $272.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:45.287 UTC Last $35.00 Breakeven $307.50 Implied vol 128.5% Delta 0.875 ≈88% ITM Gamma 0.007 Theta -1.502 Vega 0.046 Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $272.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $0.40 Breakeven $272.10 Implied vol 87.1% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.487 Vega 0.022 Open interest 34 OI effective date Sep 4, 2026 Model this put
70	12	126.7%	0.858	$26.70	$33.00	$37.29	$0.50	$0.40	$0.90	-0.071	90.2%	149	202
Call · $275 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.972 UTC Last $37.29 Breakeven $312.29 Implied vol 126.7% Delta 0.858 ≈86% ITM Gamma 0.008 Theta -1.62 Vega 0.05 Open interest 70 OI effective date Sep 4, 2026 Model this call Put · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $0.50 Breakeven $274.50 Implied vol 90.2% Delta -0.071 ≈7% ITM Gamma 0.007 Theta -0.681 Vega 0.03 Open interest 202 OI effective date Sep 4, 2026 Model this put
9	5	122.3%	0.843	$24.60	$30.50	$33.00	$0.75	$0.40	$0.80	-0.072	82%	3	166
Call · $277.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $33.00 Breakeven $310.50 Implied vol 122.3% Delta 0.843 ≈84% ITM Gamma 0.009 Theta -1.671 Vega 0.054 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $277.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.936 UTC Last $0.75 Breakeven $276.75 Implied vol 82% Delta -0.072 ≈7% ITM Gamma 0.008 Theta -0.626 Vega 0.031 Open interest 166 OI effective date Sep 4, 2026 Model this put
213	12	127.5%	0.809	$23.30	$28.40	$26.63	$0.84	$0.60	$1.05	-0.094	81.8%	92	828
Call · $280 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $26.63 Breakeven $306.63 Implied vol 127.5% Delta 0.809 ≈81% ITM Gamma 0.01 Theta -1.969 Vega 0.061 Open interest 213 OI effective date Sep 4, 2026 Model this call Put · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $0.84 Breakeven $279.16 Implied vol 81.8% Delta -0.094 ≈9% ITM Gamma 0.009 Theta -0.765 Vega 0.038 Open interest 828 OI effective date Sep 4, 2026 Model this put
118	1	115.4%	0.803	$20.60	$25.70	$27.50	$1.20	$0.80	$1.65	-0.127	84.1%	22	59
Call · $282.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $27.50 Breakeven $310.00 Implied vol 115.4% Delta 0.803 ≈80% ITM Gamma 0.011 Theta -1.816 Vega 0.062 Open interest 118 OI effective date Sep 4, 2026 Model this call Put · $282.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $1.20 Breakeven $281.30 Implied vol 84.1% Delta -0.127 ≈13% ITM Gamma 0.011 Theta -0.976 Vega 0.047 Open interest 59 OI effective date Sep 4, 2026 Model this put
1.2k	8	102.5%	0.797	$18.30	$22.50	$23.40	$1.50	$1.05	$2.00	-0.154	82.4%	85	143
Call · $285 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.982 UTC Last $23.40 Breakeven $308.40 Implied vol 102.5% Delta 0.797 ≈80% ITM Gamma 0.012 Theta -1.641 Vega 0.063 Open interest 1.2k OI effective date Sep 4, 2026 Model this call Put · $285 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $1.50 Breakeven $283.50 Implied vol 82.4% Delta -0.154 ≈15% ITM Gamma 0.013 Theta -1.091 Vega 0.053 Open interest 143 OI effective date Sep 4, 2026 Model this put
112	2	98%	0.772	$16.10	$20.30	$24.75	$1.65	$1.10	$3.10	-0.195	84.1%	59	2
Call · $287.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.987 UTC Last $24.75 Breakeven $312.25 Implied vol 98% Delta 0.772 ≈77% ITM Gamma 0.014 Theta -1.678 Vega 0.068 Open interest 112 OI effective date Sep 4, 2026 Model this call Put · $287.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.982 UTC Last $1.65 Breakeven $285.85 Implied vol 84.1% Delta -0.195 ≈20% ITM Gamma 0.015 Theta -1.293 Vega 0.062 Open interest 2 OI effective date Sep 4, 2026 Model this put
379	80	109.7%	0.715	$14.70	$19.80	$19.10	$2.62	$2.30	$3.30	-0.24	85.8%	133	195
Call · $290 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $19.10 Breakeven $309.10 Implied vol 109.7% Delta 0.715 ≈72% ITM Gamma 0.014 Theta -2.105 Vega 0.076 Open interest 379 OI effective date Sep 4, 2026 Model this call Put · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.545 UTC Last $2.62 Breakeven $287.38 Implied vol 85.8% Delta -0.24 ≈24% ITM Gamma 0.016 Theta -1.485 Vega 0.07 Open interest 195 OI effective date Sep 4, 2026 Model this put
104	4	88.3%	0.711	$10.50	$17.30	$19.10	$2.20	$1.40	$3.60	-0.252	72.1%	13	43
Call · $292.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $19.10 Breakeven $311.60 Implied vol 88.3% Delta 0.711 ≈71% ITM Gamma 0.017 Theta -1.71 Vega 0.077 Open interest 104 OI effective date Sep 4, 2026 Model this call Put · $292.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $2.20 Breakeven $290.30 Implied vol 72.1% Delta -0.252 ≈25% ITM Gamma 0.02 Theta -1.281 Vega 0.072 Open interest 43 OI effective date Sep 4, 2026 Model this put
158	14	103.6%	0.646	$10.40	$16.60	$15.33	$3.52	$2.35	$4.70	-0.313	75.7%	80	87
Call · $295 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $15.33 Breakeven $310.33 Implied vol 103.6% Delta 0.646 ≈65% ITM Gamma 0.016 Theta -2.177 Vega 0.083 Open interest 158 OI effective date Sep 4, 2026 Model this call Put · $295 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $3.52 Breakeven $291.48 Implied vol 75.7% Delta -0.313 ≈31% ITM Gamma 0.021 Theta -1.492 Vega 0.079 Open interest 87 OI effective date Sep 4, 2026 Model this put
64	6	97.1%	0.609	$8.00	$14.90	$14.80	$4.85	$4.40	$5.20	-0.374	80.1%	51	6
Call · $297.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $14.80 Breakeven $312.30 Implied vol 97.1% Delta 0.609 ≈61% ITM Gamma 0.018 Theta -2.105 Vega 0.086 Open interest 64 OI effective date Sep 4, 2026 Model this call Put · $297.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.199 UTC Last $4.85 Breakeven $292.65 Implied vol 80.1% Delta -0.374 ≈37% ITM Gamma 0.021 Theta -1.688 Vega 0.085 Open interest 6 OI effective date Sep 4, 2026 Model this put
833	51	96.5%	0.564	$8.20	$11.80	$11.85	$5.79	$5.00	$6.90	-0.429	81.2%	124	206
Call · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $11.85 Breakeven $311.85 Implied vol 96.5% Delta 0.564 ≈56% ITM Gamma 0.018 Theta -2.144 Vega 0.088 Open interest 833 OI effective date Sep 4, 2026 Model this call Put · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.987 UTC Last $5.79 Breakeven $294.21 Implied vol 81.2% Delta -0.429 ≈43% ITM Gamma 0.022 Theta -1.771 Vega 0.088 Open interest 206 OI effective date Sep 4, 2026 Model this put
37	19	86.2%	0.517	$6.00	$9.60	$10.80	$6.93	$6.20	$10.40	-0.482	94%	44	10
Call · $302.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.972 UTC Last $10.80 Breakeven $313.30 Implied vol 86.2% Delta 0.517 ≈52% ITM Gamma 0.021 Theta -1.939 Vega 0.089 Open interest 37 OI effective date Sep 4, 2026 Model this call Put · $302.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $6.93 Breakeven $295.57 Implied vol 94% Delta -0.482 ≈48% ITM Gamma 0.019 Theta -2.084 Vega 0.089 Open interest 10 OI effective date Sep 4, 2026 Model this put
Underlying $302.64
292	174	76.2%	0.458	$3.70	$7.80	$7.00	$7.73	$4.50	$11.80	-0.541	77.4%	86	75
Call · $305 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.982 UTC Last $7.00 Breakeven $312.00 Implied vol 76.2% Delta 0.458 ≈46% ITM Gamma 0.023 Theta -1.707 Vega 0.089 Open interest 292 OI effective date Sep 4, 2026 Model this call Put · $305 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $7.73 Breakeven $297.27 Implied vol 77.4% Delta -0.541 ≈54% ITM Gamma 0.023 Theta -1.702 Vega 0.089 Open interest 75 OI effective date Sep 4, 2026 Model this put
27	114	87.9%	0.417	$5.00	$6.50	$6.00	$8.10	$7.40	$11.50	-0.6	75.3%	26	6
Call · $307.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $6.00 Breakeven $313.50 Implied vol 87.9% Delta 0.417 ≈42% ITM Gamma 0.02 Theta -1.934 Vega 0.087 Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $307.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.991 UTC Last $8.10 Breakeven $299.40 Implied vol 75.3% Delta -0.6 ≈60% ITM Gamma 0.023 Theta -1.61 Vega 0.087 Open interest 6 OI effective date Sep 4, 2026 Model this put
344	404	87.6%	0.369	$4.40	$5.20	$4.41	$10.80	$9.70	$12.00	-0.662	72.6%	138	83
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.523 UTC Last $4.41 Breakeven $314.41 Implied vol 87.6% Delta 0.369 ≈37% ITM Gamma 0.019 Theta -1.861 Vega 0.085 Open interest 344 OI effective date Sep 4, 2026 Model this call Put · $310 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $10.80 Breakeven $299.20 Implied vol 72.6% Delta -0.662 ≈66% ITM Gamma 0.023 Theta -1.466 Vega 0.082 Open interest 83 OI effective date Sep 4, 2026 Model this put
64	80	94.4%	0.337	$3.70	$5.40	$4.00	$11.00	$10.70	$16.50	-0.682	85.2%	2	1
Call · $312.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $4.00 Breakeven $316.50 Implied vol 94.4% Delta 0.337 ≈34% ITM Gamma 0.017 Theta -1.941 Vega 0.082 Open interest 64 OI effective date Sep 4, 2026 Model this call Put · $312.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $11.00 Breakeven $301.50 Implied vol 85.2% Delta -0.682 ≈68% ITM Gamma 0.019 Theta -1.679 Vega 0.08 Open interest 1 OI effective date Sep 4, 2026 Model this put
68	209	90.9%	0.288	$3.20	$3.90	$3.75	$15.00	$11.90	$17.60	-0.752	76.1%	2	50
Call · $315 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.089 UTC Last $3.75 Breakeven $318.75 Implied vol 90.9% Delta 0.288 ≈29% ITM Gamma 0.017 Theta -1.747 Vega 0.077 Open interest 68 OI effective date Sep 4, 2026 Model this call Put · $315 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $15.00 Breakeven $300.00 Implied vol 76.1% Delta -0.752 ≈75% ITM Gamma 0.019 Theta -1.326 Vega 0.071 Open interest 50 OI effective date Sep 4, 2026 Model this put
18	51	90.5%	0.248	$1.30	$4.50	$3.00	$38.80	$14.60	$18.90	-0.792	76.5%	1	1
Call · $317.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $3.00 Breakeven $320.50 Implied vol 90.5% Delta 0.248 ≈25% ITM Gamma 0.016 Theta -1.612 Vega 0.071 Open interest 18 OI effective date Sep 4, 2026 Model this call Put · $317.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.021 UTC Last $38.80 Breakeven $278.70 Implied vol 76.5% Delta -0.792 ≈79% ITM Gamma 0.017 Theta -1.201 Vega 0.064 Open interest 1 OI effective date Sep 4, 2026 Model this put
334	453	89.3%	0.21	$1.90	$2.70	$2.35	$15.70	$14.80	$21.20	-0.89	60.2%	2	39
Call · $320 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.880 UTC Last $2.35 Breakeven $322.35 Implied vol 89.3% Delta 0.21 ≈21% ITM Gamma 0.014 Theta -1.446 Vega 0.065 Open interest 334 OI effective date Sep 4, 2026 Model this call Put · $320 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $15.70 Breakeven $304.30 Implied vol 60.2% Delta -0.89 ≈89% ITM Gamma 0.014 Theta -0.606 Vega 0.042 Open interest 39 OI effective date Sep 4, 2026 Model this put
9	73	98.2%	0.202	$1.40	$3.40	$2.70	—	$16.90	$22.20	—	—	—	—
Call · $322.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.987 UTC Last $2.70 Breakeven $325.20 Implied vol 98.2% Delta 0.202 ≈20% ITM Gamma 0.013 Theta -1.554 Vega 0.063 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $322.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	77	95%	0.165	$1.25	$2.35	$1.50	$19.03	$19.10	$24.60	—	—	2	39
Call · $325 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $1.50 Breakeven $326.50 Implied vol 95% Delta 0.165 ≈16% ITM Gamma 0.012 Theta -1.324 Vega 0.056 Open interest 39 OI effective date Sep 4, 2026 Model this call Put · $325 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.149 UTC Last $19.03 Breakeven $305.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 4, 2026 Model this put
20	22	87.9%	0.12	$0.90	$1.35	$1.88	$22.60	$21.30	$26.50	—	—	2	—
Call · $327.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.792 UTC Last $1.88 Breakeven $329.38 Implied vol 87.9% Delta 0.12 ≈12% ITM Gamma 0.01 Theta -0.985 Vega 0.045 Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $327.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $22.60 Breakeven $304.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
119	390	88.3%	0.099	$0.50	$1.30	$0.80	$25.00	$23.60	$29.10	—	—	13	117
Call · $330 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.369 UTC Last $0.80 Breakeven $330.80 Implied vol 88.3% Delta 0.099 ≈10% ITM Gamma 0.009 Theta -0.864 Vega 0.039 Open interest 119 OI effective date Sep 4, 2026 Model this call Put · $330 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $25.00 Breakeven $305.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 4, 2026 Model this put
119	31	86.8%	0.076	$0.55	$0.75	$0.75	$56.55	$26.10	$32.20	—	—	5	—
Call · $332.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.333 UTC Last $0.75 Breakeven $333.25 Implied vol 86.8% Delta 0.076 ≈8% ITM Gamma 0.007 Theta -0.699 Vega 0.032 Open interest 119 OI effective date Sep 4, 2026 Model this call Put · $332.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:48.828 UTC Last $56.55 Breakeven $275.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
130	172	88.6%	0.065	$0.30	$0.80	$0.65	$28.29	$28.40	$34.70	—	—	23	1
Call · $335 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $0.65 Breakeven $335.65 Implied vol 88.6% Delta 0.065 ≈7% ITM Gamma 0.006 Theta -0.632 Vega 0.028 Open interest 130 OI effective date Sep 4, 2026 Model this call Put · $335 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $28.29 Breakeven $306.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
3	17	94.5%	0.064	$0.15	$1.00	$0.65	—	$30.80	$37.40	—	—	—	—
Call · $337.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.65 Breakeven $338.15 Implied vol 94.5% Delta 0.064 ≈6% ITM Gamma 0.006 Theta -0.665 Vega 0.028 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $337.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	78	88.7%	0.041	$0.15	$0.50	$0.50	$31.90	$33.00	$40.40	—	—	19	3
Call · $340 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.983 UTC Last $0.50 Breakeven $340.50 Implied vol 88.7% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.441 Vega 0.02 Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $340 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:45.322 UTC Last $31.90 Breakeven $308.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
3	4	101.3%	0.054	$0.20	$0.80	$0.95	—	$35.60	$42.20	—	—	—	—
Call · $342.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.971 UTC Last $0.95 Breakeven $343.45 Implied vol 101.3% Delta 0.054 ≈5% ITM Gamma 0.005 Theta -0.62 Vega 0.024 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $342.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	55	—	—	$0.00	$0.55	$0.34	$79.72	$38.10	$43.80	—	—	1	3
Call · $345 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.964 UTC Last $0.34 Breakeven $345.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $345 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:45.322 UTC Last $79.72 Breakeven $265.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$0.15	$0.75	$0.29	—	$40.50	$47.10	—	—	—	—
Call · $347.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $0.29 Breakeven $347.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $347.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
127	113	—	—	$0.15	$0.25	$0.34	$44.55	$42.70	$48.40	—	—	2	255
Call · $350 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:34.540 UTC Last $0.34 Breakeven $350.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 4, 2026 Model this call Put · $350 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:46.185 UTC Last $44.55 Breakeven $305.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 4, 2026 Model this put
3	6	—	—	$0.00	$0.30	$0.16	$39.56	$45.40	$51.60	—	—	6	—
Call · $352.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $0.16 Breakeven $352.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $352.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.392 UTC Last $39.56 Breakeven $312.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	8	—	—	$0.00	$0.20	$0.20	$77.57	$47.90	$54.10	—	—	1	2
Call · $355 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:18:56.375 UTC Last $0.20 Breakeven $355.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $355 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.308 UTC Last $77.57 Breakeven $277.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	4	—	—	$0.00	$0.35	$0.34	—	$50.40	$57.10	—	—	—	—
Call · $357.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.052 UTC Last $0.34 Breakeven $357.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $357.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.358 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	31	—	—	$0.00	$0.20	$0.10	$54.50	$52.90	$59.20	—	—	2	3
Call · $360 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:29:32.425 UTC Last $0.10 Breakeven $360.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 4, 2026 Model this call Put · $360 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.330 UTC Last $54.50 Breakeven $305.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	7	—	—	$0.00	$0.30	$0.30	$54.35	$55.40	$61.60	—	—	2	—
Call · $362.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.064 UTC Last $0.30 Breakeven $362.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $362.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.398 UTC Last $54.35 Breakeven $308.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$0.30	$0.10	$97.27	$57.90	$65.20	—	—	1	2
Call · $365 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.10 Breakeven $365.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $365 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:45.333 UTC Last $97.27 Breakeven $267.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$0.00	$0.75	$0.25	—	$60.40	$67.70	—	—	—	—
Call · $367.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.130 UTC Last $0.25 Breakeven $367.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $367.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	2	—	—	$0.05	$0.20	$0.11	$87.78	$62.80	$70.30	—	—	1	4
Call · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:48.829 UTC Last $0.11 Breakeven $370.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 4, 2026 Model this call Put · $370 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:50.306 UTC Last $87.78 Breakeven $282.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$0.90	—	—	$65.40	$72.70	—	—	—	—
Call · $372.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $372.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.65	$0.52	$50.60	$67.90	$73.90	—	—	2	—
Call · $375 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $0.52 Breakeven $375.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $375 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:50.306 UTC Last $50.60 Breakeven $324.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$0.00	$0.75	$0.10	—	$70.40	$76.90	—	—	—	—
Call · $377.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.131 UTC Last $0.10 Breakeven $377.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $377.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	24	—	—	$0.00	$0.10	$0.05	$58.30	$72.60	$78.70	—	—	1	3
Call · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:26:55.302 UTC Last $0.05 Breakeven $380.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 4, 2026 Model this call Put · $380 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:45.338 UTC Last $58.30 Breakeven $321.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$0.90	—	—	$75.40	$81.70	—	—	—	—
Call · $382.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $382.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.45	$0.27	$47.70	$77.80	$85.10	—	—	6	—
Call · $385 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.052 UTC Last $0.27 Breakeven $385.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $385 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:50.341 UTC Last $47.70 Breakeven $337.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.10	—	—	$80.30	$87.20	—	—	—	—
Call · $387.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $387.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	1	—	—	$0.00	$0.10	$0.08	—	$82.80	$89.30	—	—	—	—
Call · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:40:30.366 UTC Last $0.08 Breakeven $390.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—	—	$85.30	$92.30	—	—	—	—
Call · $392.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $392.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	1	—	—	$0.00	$0.70	$2.15	—	$87.80	$94.80	—	—	—	—
Call · $395 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:48.829 UTC Last $2.15 Breakeven $397.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
133	2	—	—	$0.00	$0.05	$0.03	$119.20	$92.80	$99.20	—	—	1	—
Call · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:33:21.581 UTC Last $0.03 Breakeven $400.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 4, 2026 Model this call Put · $400 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:50.338 UTC Last $119.20 Breakeven $280.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	2	—	—	$0.00	$0.50	$1.88	$72.90	$97.80	$104.50	—	—	2	—
Call · $405 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $1.88 Breakeven $406.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $405 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:45.344 UTC Last $72.90 Breakeven $332.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	2	—	—	$0.00	$1.35	$0.01	—	$102.80	$109.10	—	—	—	—
Call · $410 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $0.01 Breakeven $410.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$1.75	$0.20	—	$107.80	$114.70	—	—	—	—
Call · $415 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.022 UTC Last $0.20 Breakeven $415.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	18	—	—	$0.00	$4.30	$2.95	—	$112.80	$120.30	—	—	—	—
Call · $420 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.617 UTC Last $2.95 Breakeven $422.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 4, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$4.30	$1.37	$100.90	$117.80	$125.30	—	—	2	—
Call · $425 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:50.028 UTC Last $1.37 Breakeven $426.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $425 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:36.291 UTC Last $100.90 Breakeven $324.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	1	—	—	$0.00	$4.30	$1.00	—	$122.80	$129.30	—	—	—	—
Call · $430 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:57:51.182 UTC Last $1.00 Breakeven $431.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$4.30	$1.20	—	$127.80	$135.30	—	—	—	—
Call · $435 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:50.338 UTC Last $1.20 Breakeven $436.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	4	—	—	$0.00	$4.30	$1.20	—	$132.80	$139.70	—	—	—	—
Call · $440 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $1.20 Breakeven $441.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	6	—	—	$0.00	$4.30	$6.10	—	$137.80	$144.40	—	—	—	—
Call · $445 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:55.172 UTC Last $6.10 Breakeven $451.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 4, 2026 Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$4.30	$0.03	—	$142.80	$149.80	—	—	—	—
Call · $450 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.027 UTC Last $0.03 Breakeven $450.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:29.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
142	5	—	—	$0.00	$0.20	$0.05	$131.80	$147.80	$154.70	—	—	5	—
Call · $455 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:26:55.270 UTC Last $0.05 Breakeven $455.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 4, 2026 Model this call Put · $455 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:35.613 UTC Last $131.80 Breakeven $323.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$4.30	$5.31	—	$152.80	$160.00	—	—	—	—
Call · $460 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:50.322 UTC Last $5.31 Breakeven $465.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	8	—	—	$0.00	$4.30	$4.79	—	$157.80	$165.30	—	—	—	—
Call · $465 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:58:20.538 UTC Last $4.79 Breakeven $469.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$4.30	$0.05	—	$162.80	$170.30	—	—	—	—
Call · $470 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:57:12.345 UTC Last $0.05 Breakeven $470.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$4.30	$2.02	—	$167.80	$174.50	—	—	—	—
Call · $475 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $2.02 Breakeven $477.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.30	$8.50	—	$172.80	$180.30	—	—	—	—
Call · $480 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:50.030 UTC Last $8.50 Breakeven $488.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:29.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$0.00	$4.30	$3.27	—	$177.80	$184.40	—	—	—	—
Call · $485 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:48:07.610 UTC Last $3.27 Breakeven $488.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	8	—	—	$0.00	$4.30	$0.02	$148.83	$182.80	$190.30	—	—	2	—
Call · $490 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:49:23.643 UTC Last $0.02 Breakeven $490.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $490 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:32.716 UTC Last $148.83 Breakeven $341.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	8	—	—	$0.00	$4.30	$0.02	—	$187.80	$194.50	—	—	—	—
Call · $495 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:49:07.551 UTC Last $0.02 Breakeven $495.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $495 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	1	—	—	$0.00	$0.10	$0.09	—	$192.80	$200.30	—	—	—	—
Call · $500 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:33:21.583 UTC Last $0.09 Breakeven $500.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 4, 2026 Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $125 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:59:51.337 UTC
Last: $206.00
Breakeven: $331.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $125

Daily-bar session: Unknown
Quote as of: 2026-09-09 13:33:21.582 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.308 UTC
Last: $160.50
Breakeven: $290.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $130

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:35:34.125 UTC
Last: $0.05
Breakeven: $129.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 4, 2026

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:35.613 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-09 19:56:20.675 UTC
Last: $1.67
Breakeven: $133.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this put

Call · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:31.253 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:52.226 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:29.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-09 19:59:45.244 UTC
Last: $138.45
Breakeven: $288.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $0.16
Breakeven: $149.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 4, 2026

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:37.255 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $1.87
Breakeven: $153.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:29.627 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.029 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-09 19:59:37.346 UTC
Last: $88.30
Breakeven: $253.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $1.23
Breakeven: $163.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this put

Call · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.483 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $0.75
Breakeven: $169.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this put

Call · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:35.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:50.029 UTC
Last: $0.69
Breakeven: $174.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this put

Call · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:37.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.964 UTC
Last: $0.05
Breakeven: $179.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 4, 2026

Model this put

Call · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:38.191 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:50.027 UTC
Last: $0.83
Breakeven: $184.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.305 UTC
Last: $76.66
Breakeven: $266.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $190

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 16:54:18.697 UTC
Last: $0.02
Breakeven: $189.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 4, 2026

Model this put

Call · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:35.037 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:50.306 UTC
Last: $0.07
Breakeven: $194.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 4, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.303 UTC
Last: $99.15
Breakeven: $299.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 4, 2026

Model this call

Put · $200

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:00.898 UTC
Last: $0.05
Breakeven: $199.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 4, 2026

Model this put

Call · $205 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:59:45.258 UTC
Last: $72.40
Breakeven: $277.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $205

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 13:35:35.831 UTC
Last: $0.03
Breakeven: $204.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 192
OI effective date: Sep 4, 2026

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:45.258 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:00.898 UTC
Last: $0.02
Breakeven: $209.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 4, 2026

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:45.261 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.303 UTC
Last: $0.02
Breakeven: $214.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 4, 2026

Model this put

Call · $220 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:30.864 UTC
Last: $50.28
Breakeven: $270.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $220

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:56.227 UTC
Last: $0.04
Breakeven: $219.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 116
OI effective date: Sep 4, 2026

Model this put

Call · $222.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:37.479 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $222.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.029 UTC
Last: $0.12
Breakeven: $222.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $225 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-09 19:59:50.300 UTC
Last: $96.10
Breakeven: $321.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $225

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $0.08
Breakeven: $224.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 4, 2026

Model this put

Call · $227.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.394 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $227.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.922 UTC
Last: $0.10
Breakeven: $227.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 4, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:50.300 UTC
Last: $40.63
Breakeven: $270.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $230

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:26:55.308 UTC
Last: $0.08
Breakeven: $229.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 258
OI effective date: Sep 4, 2026

Model this put

Call · $232.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.392 UTC
Last: $35.73
Breakeven: $268.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $232.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.328 UTC
Last: $0.15
Breakeven: $232.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 4, 2026

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.304 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:01.227 UTC
Last: $0.07
Breakeven: $234.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 4, 2026

Model this put

Call · $237.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:45.269 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $237.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.327 UTC
Last: $0.10
Breakeven: $237.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 4, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:45.269 UTC
Last: $66.90
Breakeven: $306.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $240

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.930 UTC
Last: $0.08
Breakeven: $239.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 4, 2026

Model this put

Call · $242.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.387 UTC
Last: $29.00
Breakeven: $271.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $242.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.922 UTC
Last: $0.10
Breakeven: $242.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 4, 2026

Model this put

Call · $245 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:45.272 UTC
Last: $62.20
Breakeven: $307.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $245

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.927 UTC
Last: $0.20
Breakeven: $244.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 4, 2026

Model this put

Call · $247.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.394 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $247.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $0.10
Breakeven: $247.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 4, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:50.300 UTC
Last: $32.72
Breakeven: $282.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this call

Put · $250

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:58.588 UTC
Last: $0.10
Breakeven: $249.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 914
OI effective date: Sep 4, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:45.274 UTC
Last: $13.29
Breakeven: $265.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $252.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.976 UTC
Last: $0.15
Breakeven: $252.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 4, 2026

Model this put

Call · $255 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:50.303 UTC
Last: $12.30
Breakeven: $267.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 4, 2026

Model this call

Put · $255

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.978 UTC
Last: $0.10
Breakeven: $254.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 599
OI effective date: Sep 4, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.391 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $257.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:28:36.200 UTC
Last: $0.15
Breakeven: $257.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 4, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:24.364 UTC
Last: $48.82
Breakeven: $308.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 4, 2026

Model this call

Put · $260

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:41.899 UTC
Last: $0.15
Breakeven: $259.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 356
OI effective date: Sep 4, 2026

Model this put

Call · $262.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:50.394 UTC
Last: $22.57
Breakeven: $285.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this call

Put · $262.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.965 UTC
Last: $0.40
Breakeven: $262.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 4, 2026

Model this put

Call · $265 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.303 UTC
Last: $42.55
Breakeven: $307.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $265

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.964 UTC
Last: $0.20
Breakeven: $264.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 633
OI effective date: Sep 4, 2026

Model this put

Call · $267.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.337 UTC
Last: $39.76
Breakeven: $307.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 4, 2026

Model this call

Put · $267.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.991 UTC
Last: $0.28
Breakeven: $267.22
Implied vol: 92.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.004
Theta: -0.38
Vega: 0.017
Open interest: 46
OI effective date: Sep 4, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.964 UTC
Last: $38.75
Breakeven: $308.75
Implied vol: 149.2%
Delta: 0.862 ≈86% ITM
Gamma: 0.007
Theta: -1.862
Vega: 0.049
Open interest: 81
OI effective date: Sep 4, 2026

Model this call

Put · $270

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:55.180 UTC
Last: $0.33
Breakeven: $269.67
Implied vol: 92%
Delta: -0.043 ≈4% ITM
Gamma: 0.005
Theta: -0.473
Vega: 0.021
Open interest: 349
OI effective date: Sep 4, 2026

Model this put

Call · $272.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:45.287 UTC
Last: $35.00
Breakeven: $307.50
Implied vol: 128.5%
Delta: 0.875 ≈88% ITM
Gamma: 0.007
Theta: -1.502
Vega: 0.046
Open interest: 78
OI effective date: Sep 4, 2026

Model this call

Put · $272.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $0.40
Breakeven: $272.10
Implied vol: 87.1%
Delta: -0.048 ≈5% ITM
Gamma: 0.005
Theta: -0.487
Vega: 0.022
Open interest: 34
OI effective date: Sep 4, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: $37.29
Breakeven: $312.29
Implied vol: 126.7%
Delta: 0.858 ≈86% ITM
Gamma: 0.008
Theta: -1.62
Vega: 0.05
Open interest: 70
OI effective date: Sep 4, 2026

Model this call

Put · $275

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.986 UTC
Last: $0.50
Breakeven: $274.50
Implied vol: 90.2%
Delta: -0.071 ≈7% ITM
Gamma: 0.007
Theta: -0.681
Vega: 0.03
Open interest: 202
OI effective date: Sep 4, 2026

Model this put

Call · $277.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $33.00
Breakeven: $310.50
Implied vol: 122.3%
Delta: 0.843 ≈84% ITM
Gamma: 0.009
Theta: -1.671
Vega: 0.054
Open interest: 9
OI effective date: Sep 4, 2026

Model this call

Put · $277.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.936 UTC
Last: $0.75
Breakeven: $276.75
Implied vol: 82%
Delta: -0.072 ≈7% ITM
Gamma: 0.008
Theta: -0.626
Vega: 0.031
Open interest: 166
OI effective date: Sep 4, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $26.63
Breakeven: $306.63
Implied vol: 127.5%
Delta: 0.809 ≈81% ITM
Gamma: 0.01
Theta: -1.969
Vega: 0.061
Open interest: 213
OI effective date: Sep 4, 2026

Model this call

Put · $280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $0.84
Breakeven: $279.16
Implied vol: 81.8%
Delta: -0.094 ≈9% ITM
Gamma: 0.009
Theta: -0.765
Vega: 0.038
Open interest: 828
OI effective date: Sep 4, 2026

Model this put

Call · $282.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $27.50
Breakeven: $310.00
Implied vol: 115.4%
Delta: 0.803 ≈80% ITM
Gamma: 0.011
Theta: -1.816
Vega: 0.062
Open interest: 118
OI effective date: Sep 4, 2026

Model this call

Put · $282.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.986 UTC
Last: $1.20
Breakeven: $281.30
Implied vol: 84.1%
Delta: -0.127 ≈13% ITM
Gamma: 0.011
Theta: -0.976
Vega: 0.047
Open interest: 59
OI effective date: Sep 4, 2026

Model this put

Call · $285 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.982 UTC
Last: $23.40
Breakeven: $308.40
Implied vol: 102.5%
Delta: 0.797 ≈80% ITM
Gamma: 0.012
Theta: -1.641
Vega: 0.063
Open interest: 1.2k
OI effective date: Sep 4, 2026

Model this call

Put · $285

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $1.50
Breakeven: $283.50
Implied vol: 82.4%
Delta: -0.154 ≈15% ITM
Gamma: 0.013
Theta: -1.091
Vega: 0.053
Open interest: 143
OI effective date: Sep 4, 2026

Model this put

Call · $287.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.987 UTC
Last: $24.75
Breakeven: $312.25
Implied vol: 98%
Delta: 0.772 ≈77% ITM
Gamma: 0.014
Theta: -1.678
Vega: 0.068
Open interest: 112
OI effective date: Sep 4, 2026

Model this call

Put · $287.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.982 UTC
Last: $1.65
Breakeven: $285.85
Implied vol: 84.1%
Delta: -0.195 ≈20% ITM
Gamma: 0.015
Theta: -1.293
Vega: 0.062
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $19.10
Breakeven: $309.10
Implied vol: 109.7%
Delta: 0.715 ≈72% ITM
Gamma: 0.014
Theta: -2.105
Vega: 0.076
Open interest: 379
OI effective date: Sep 4, 2026

Model this call

Put · $290

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.545 UTC
Last: $2.62
Breakeven: $287.38
Implied vol: 85.8%
Delta: -0.24 ≈24% ITM
Gamma: 0.016
Theta: -1.485
Vega: 0.07
Open interest: 195
OI effective date: Sep 4, 2026

Model this put

Call · $292.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $19.10
Breakeven: $311.60
Implied vol: 88.3%
Delta: 0.711 ≈71% ITM
Gamma: 0.017
Theta: -1.71
Vega: 0.077
Open interest: 104
OI effective date: Sep 4, 2026

Model this call

Put · $292.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $2.20
Breakeven: $290.30
Implied vol: 72.1%
Delta: -0.252 ≈25% ITM
Gamma: 0.02
Theta: -1.281
Vega: 0.072
Open interest: 43
OI effective date: Sep 4, 2026

Model this put

Call · $295 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $15.33
Breakeven: $310.33
Implied vol: 103.6%
Delta: 0.646 ≈65% ITM
Gamma: 0.016
Theta: -2.177
Vega: 0.083
Open interest: 158
OI effective date: Sep 4, 2026

Model this call

Put · $295

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.986 UTC
Last: $3.52
Breakeven: $291.48
Implied vol: 75.7%
Delta: -0.313 ≈31% ITM
Gamma: 0.021
Theta: -1.492
Vega: 0.079
Open interest: 87
OI effective date: Sep 4, 2026

Model this put

Call · $297.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $14.80
Breakeven: $312.30
Implied vol: 97.1%
Delta: 0.609 ≈61% ITM
Gamma: 0.018
Theta: -2.105
Vega: 0.086
Open interest: 64
OI effective date: Sep 4, 2026

Model this call

Put · $297.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:54.199 UTC
Last: $4.85
Breakeven: $292.65
Implied vol: 80.1%
Delta: -0.374 ≈37% ITM
Gamma: 0.021
Theta: -1.688
Vega: 0.085
Open interest: 6
OI effective date: Sep 4, 2026

Model this put

Call · $300 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $11.85
Breakeven: $311.85
Implied vol: 96.5%
Delta: 0.564 ≈56% ITM
Gamma: 0.018
Theta: -2.144
Vega: 0.088
Open interest: 833
OI effective date: Sep 4, 2026

Model this call

Put · $300

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.987 UTC
Last: $5.79
Breakeven: $294.21
Implied vol: 81.2%
Delta: -0.429 ≈43% ITM
Gamma: 0.022
Theta: -1.771
Vega: 0.088
Open interest: 206
OI effective date: Sep 4, 2026

Model this put

Call · $302.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: $10.80
Breakeven: $313.30
Implied vol: 86.2%
Delta: 0.517 ≈52% ITM
Gamma: 0.021
Theta: -1.939
Vega: 0.089
Open interest: 37
OI effective date: Sep 4, 2026

Model this call

Put · $302.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $6.93
Breakeven: $295.57
Implied vol: 94%
Delta: -0.482 ≈48% ITM
Gamma: 0.019
Theta: -2.084
Vega: 0.089
Open interest: 10
OI effective date: Sep 4, 2026

Model this put

Call · $305

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.982 UTC
Last: $7.00
Breakeven: $312.00
Implied vol: 76.2%
Delta: 0.458 ≈46% ITM
Gamma: 0.023
Theta: -1.707
Vega: 0.089
Open interest: 292
OI effective date: Sep 4, 2026

Model this call

Put · $305 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $7.73
Breakeven: $297.27
Implied vol: 77.4%
Delta: -0.541 ≈54% ITM
Gamma: 0.023
Theta: -1.702
Vega: 0.089
Open interest: 75
OI effective date: Sep 4, 2026

Model this put

Call · $307.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.986 UTC
Last: $6.00
Breakeven: $313.50
Implied vol: 87.9%
Delta: 0.417 ≈42% ITM
Gamma: 0.02
Theta: -1.934
Vega: 0.087
Open interest: 27
OI effective date: Sep 4, 2026

Model this call

Put · $307.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.991 UTC
Last: $8.10
Breakeven: $299.40
Implied vol: 75.3%
Delta: -0.6 ≈60% ITM
Gamma: 0.023
Theta: -1.61
Vega: 0.087
Open interest: 6
OI effective date: Sep 4, 2026

Model this put

Call · $310

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.523 UTC
Last: $4.41
Breakeven: $314.41
Implied vol: 87.6%
Delta: 0.369 ≈37% ITM
Gamma: 0.019
Theta: -1.861
Vega: 0.085
Open interest: 344
OI effective date: Sep 4, 2026

Model this call

Put · $310 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: $10.80
Breakeven: $299.20
Implied vol: 72.6%
Delta: -0.662 ≈66% ITM
Gamma: 0.023
Theta: -1.466
Vega: 0.082
Open interest: 83
OI effective date: Sep 4, 2026

Model this put

Call · $312.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $4.00
Breakeven: $316.50
Implied vol: 94.4%
Delta: 0.337 ≈34% ITM
Gamma: 0.017
Theta: -1.941
Vega: 0.082
Open interest: 64
OI effective date: Sep 4, 2026

Model this call

Put · $312.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $11.00
Breakeven: $301.50
Implied vol: 85.2%
Delta: -0.682 ≈68% ITM
Gamma: 0.019
Theta: -1.679
Vega: 0.08
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $315

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.089 UTC
Last: $3.75
Breakeven: $318.75
Implied vol: 90.9%
Delta: 0.288 ≈29% ITM
Gamma: 0.017
Theta: -1.747
Vega: 0.077
Open interest: 68
OI effective date: Sep 4, 2026

Model this call

Put · $315 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $15.00
Breakeven: $300.00
Implied vol: 76.1%
Delta: -0.752 ≈75% ITM
Gamma: 0.019
Theta: -1.326
Vega: 0.071
Open interest: 50
OI effective date: Sep 4, 2026

Model this put

Call · $317.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $3.00
Breakeven: $320.50
Implied vol: 90.5%
Delta: 0.248 ≈25% ITM
Gamma: 0.016
Theta: -1.612
Vega: 0.071
Open interest: 18
OI effective date: Sep 4, 2026

Model this call

Put · $317.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.021 UTC
Last: $38.80
Breakeven: $278.70
Implied vol: 76.5%
Delta: -0.792 ≈79% ITM
Gamma: 0.017
Theta: -1.201
Vega: 0.064
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $320

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.880 UTC
Last: $2.35
Breakeven: $322.35
Implied vol: 89.3%
Delta: 0.21 ≈21% ITM
Gamma: 0.014
Theta: -1.446
Vega: 0.065
Open interest: 334
OI effective date: Sep 4, 2026

Model this call

Put · $320 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $15.70
Breakeven: $304.30
Implied vol: 60.2%
Delta: -0.89 ≈89% ITM
Gamma: 0.014
Theta: -0.606
Vega: 0.042
Open interest: 39
OI effective date: Sep 4, 2026

Model this put

Call · $322.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.987 UTC
Last: $2.70
Breakeven: $325.20
Implied vol: 98.2%
Delta: 0.202 ≈20% ITM
Gamma: 0.013
Theta: -1.554
Vega: 0.063
Open interest: 9
OI effective date: Sep 4, 2026

Model this call

Put · $322.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.419 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.986 UTC
Last: $1.50
Breakeven: $326.50
Implied vol: 95%
Delta: 0.165 ≈16% ITM
Gamma: 0.012
Theta: -1.324
Vega: 0.056
Open interest: 39
OI effective date: Sep 4, 2026

Model this call

Put · $325 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.149 UTC
Last: $19.03
Breakeven: $305.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 4, 2026

Model this put

Call · $327.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.792 UTC
Last: $1.88
Breakeven: $329.38
Implied vol: 87.9%
Delta: 0.12 ≈12% ITM
Gamma: 0.01
Theta: -0.985
Vega: 0.045
Open interest: 20
OI effective date: Sep 4, 2026

Model this call

Put · $327.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.979 UTC
Last: $22.60
Breakeven: $304.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.369 UTC
Last: $0.80
Breakeven: $330.80
Implied vol: 88.3%
Delta: 0.099 ≈10% ITM
Gamma: 0.009
Theta: -0.864
Vega: 0.039
Open interest: 119
OI effective date: Sep 4, 2026

Model this call

Put · $330 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $25.00
Breakeven: $305.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 4, 2026

Model this put

Call · $332.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.333 UTC
Last: $0.75
Breakeven: $333.25
Implied vol: 86.8%
Delta: 0.076 ≈8% ITM
Gamma: 0.007
Theta: -0.699
Vega: 0.032
Open interest: 119
OI effective date: Sep 4, 2026

Model this call

Put · $332.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:48.828 UTC
Last: $56.55
Breakeven: $275.95
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: 2026-09-09 19:59:59.977 UTC
Last: $0.65
Breakeven: $335.65
Implied vol: 88.6%
Delta: 0.065 ≈7% ITM
Gamma: 0.006
Theta: -0.632
Vega: 0.028
Open interest: 130
OI effective date: Sep 4, 2026

Model this call

Put · $335 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $28.29
Breakeven: $306.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $337.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $0.65
Breakeven: $338.15
Implied vol: 94.5%
Delta: 0.064 ≈6% ITM
Gamma: 0.006
Theta: -0.665
Vega: 0.028
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $337.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.983 UTC
Last: $0.50
Breakeven: $340.50
Implied vol: 88.7%
Delta: 0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.441
Vega: 0.02
Open interest: 51
OI effective date: Sep 4, 2026

Model this call

Put · $340 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:45.322 UTC
Last: $31.90
Breakeven: $308.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $342.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.971 UTC
Last: $0.95
Breakeven: $343.45
Implied vol: 101.3%
Delta: 0.054 ≈5% ITM
Gamma: 0.005
Theta: -0.62
Vega: 0.024
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $342.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:30.863 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.964 UTC
Last: $0.34
Breakeven: $345.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 4, 2026

Model this call

Put · $345 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:45.322 UTC
Last: $79.72
Breakeven: $265.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $347.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $0.29
Breakeven: $347.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $347.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:30.863 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:34.540 UTC
Last: $0.34
Breakeven: $350.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 4, 2026

Model this call

Put · $350 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:46.185 UTC
Last: $44.55
Breakeven: $305.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 255
OI effective date: Sep 4, 2026

Model this put

Call · $352.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $0.16
Breakeven: $352.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $352.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.392 UTC
Last: $39.56
Breakeven: $312.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:18:56.375 UTC
Last: $0.20
Breakeven: $355.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 4, 2026

Model this call

Put · $355 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:50.308 UTC
Last: $77.57
Breakeven: $277.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $357.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.052 UTC
Last: $0.34
Breakeven: $357.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $357.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:31.358 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 18:29:32.425 UTC
Last: $0.10
Breakeven: $360.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 4, 2026

Model this call

Put · $360 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:45.330 UTC
Last: $54.50
Breakeven: $305.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $362.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.064 UTC
Last: $0.30
Breakeven: $362.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $362.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.398 UTC
Last: $54.35
Breakeven: $308.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.992 UTC
Last: $0.10
Breakeven: $365.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $365 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:45.333 UTC
Last: $97.27
Breakeven: $267.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $367.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.130 UTC
Last: $0.25
Breakeven: $367.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $367.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:37.521 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:48.829 UTC
Last: $0.11
Breakeven: $370.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 4, 2026

Model this call

Put · $370 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:50.306 UTC
Last: $87.78
Breakeven: $282.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this put

Call · $372.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:54.069 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $372.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:45.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.993 UTC
Last: $0.52
Breakeven: $375.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 4, 2026

Model this call

Put · $375 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-09 19:59:50.306 UTC
Last: $50.60
Breakeven: $324.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $377.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.131 UTC
Last: $0.10
Breakeven: $377.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $377.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.394 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:26:55.302 UTC
Last: $0.05
Breakeven: $380.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 4, 2026

Model this call

Put · $380 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-09 19:59:45.338 UTC
Last: $58.30
Breakeven: $321.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $382.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $382.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.390 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.052 UTC
Last: $0.27
Breakeven: $385.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $385 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-09 19:59:50.341 UTC
Last: $47.70
Breakeven: $337.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $387.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $387.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:45.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 13:40:30.366 UTC
Last: $0.08
Breakeven: $390.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 4, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.341 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $392.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $392.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.392 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $395

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:48.829 UTC
Last: $2.15
Breakeven: $397.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 4, 2026

Model this call

Put · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.341 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 13:33:21.581 UTC
Last: $0.03
Breakeven: $400.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 4, 2026

Model this call

Put · $400 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:50.338 UTC
Last: $119.20
Breakeven: $280.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $1.88
Breakeven: $406.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 4, 2026

Model this call

Put · $405 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:59:45.344 UTC
Last: $72.90
Breakeven: $332.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $0.01
Breakeven: $410.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 4, 2026

Model this call

Put · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:36.348 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.022 UTC
Last: $0.20
Breakeven: $415.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this call

Put · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:31.253 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.617 UTC
Last: $2.95
Breakeven: $422.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 4, 2026

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:35.888 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:59:50.028 UTC
Last: $1.37
Breakeven: $426.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $425 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-09 19:59:36.291 UTC
Last: $100.90
Breakeven: $324.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:57:51.182 UTC
Last: $1.00
Breakeven: $431.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 4, 2026

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:36.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-09 19:59:50.338 UTC
Last: $1.20
Breakeven: $436.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:35.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $1.20
Breakeven: $441.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 4, 2026

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:49.118 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:59:55.172 UTC
Last: $6.10
Breakeven: $451.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 4, 2026

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:36.434 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.027 UTC
Last: $0.03
Breakeven: $450.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 4, 2026

Model this call

Put · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:29.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:26:55.270 UTC
Last: $0.05
Breakeven: $455.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 4, 2026

Model this call

Put · $455 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-09 19:59:35.613 UTC
Last: $131.80
Breakeven: $323.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:59:50.322 UTC
Last: $5.31
Breakeven: $465.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:35.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:58:20.538 UTC
Last: $4.79
Breakeven: $469.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.062 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:57:12.345 UTC
Last: $0.05
Breakeven: $470.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 4, 2026

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:30.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $2.02
Breakeven: $477.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:36.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-09 19:59:50.030 UTC
Last: $8.50
Breakeven: $488.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:29.790 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:48:07.610 UTC
Last: $3.27
Breakeven: $488.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 4, 2026

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:30.083 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:49:23.643 UTC
Last: $0.02
Breakeven: $490.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 4, 2026

Model this call

Put · $490 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:59:32.716 UTC
Last: $148.83
Breakeven: $341.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:49:07.551 UTC
Last: $0.02
Breakeven: $495.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:33.197 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 13:33:21.583 UTC
Last: $0.09
Breakeven: $500.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 4, 2026

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:45.304 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

COHR · Coherent Corp. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain