COST Stock — Costco Wholesale Corp /New: Options Chain

Calls		Puts
1	8	—	—	$358.85	$366.30	$361.76	$0.01	$0.00	$0.01	—	—	4	598
Call · $540 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $361.76 Breakeven $901.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $540 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 13:45:48.001 UTC Last $0.01 Breakeven $539.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$347.65	$357.65	—	$0.01	$0.00	$0.01	—	—	3	460
Call · $550 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $550 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 13:36:36.181 UTC Last $0.01 Breakeven $549.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 460 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$337.90	$347.90	—	$0.10	$0.00	$0.01	—	—	1	271
Call · $560 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $560 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 13:37:06.623 UTC Last $0.10 Breakeven $559.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 271 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$327.65	$337.65	$344.05	$0.01	$0.00	$0.01	—	—	9	490
Call · $570 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $344.05 Breakeven $914.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $570 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:35.187 UTC Last $0.01 Breakeven $569.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 490 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$317.55	$327.55	—	$0.08	$0.00	$0.01	—	—	2	444
Call · $580 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $580 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 13:37:20.822 UTC Last $0.08 Breakeven $579.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 444 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$307.60	$317.60	—	$0.01	$0.00	$0.01	—	—	2	398
Call · $590 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $590 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 14:42:44.026 UTC Last $0.01 Breakeven $589.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 398 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$299.25	$308.30	—	$0.01	$0.00	$0.01	—	—	1	512
Call · $600 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $600 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 14:42:54.872 UTC Last $0.01 Breakeven $599.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 512 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$287.80	$296.80	—	$0.01	$0.00	$0.01	—	—	4	593
Call · $610 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $610 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:47:03.003 UTC Last $0.01 Breakeven $609.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 593 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$278.35	$286.80	$345.41	$0.01	$0.00	$0.15	—	—	40	724
Call · $620 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $345.41 Breakeven $965.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $620 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:44:20.450 UTC Last $0.01 Breakeven $619.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 724 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$267.95	$277.80	—	$0.06	$0.00	$0.15	—	—	1	2.1k
Call · $630 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $630 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:44:20.450 UTC Last $0.06 Breakeven $629.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 8, 2026 Model this put
4	4	—	—	$257.65	$267.65	$307.70	$0.03	$0.00	$0.15	—	—	183	1.2k
Call · $640 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $307.70 Breakeven $947.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $640 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:44:20.451 UTC Last $0.03 Breakeven $639.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this put
4	1	—	—	$247.35	$257.35	$314.15	$0.01	$0.00	$0.15	—	—	229	2.1k
Call · $650 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $314.15 Breakeven $964.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $650 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:44:20.450 UTC Last $0.01 Breakeven $649.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 8, 2026 Model this put
—	—	—	—	$237.55	$247.55	—	$0.08	$0.00	$0.15	—	—	64	83
Call · $660 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $660 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $0.08 Breakeven $659.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$227.55	$237.55	—	$0.03	$0.00	$0.15	—	—	308	361
Call · $670 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $670 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $0.03 Breakeven $669.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 361 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$219.45	$227.35	—	$0.02	$0.00	$0.02	—	—	274	409
Call · $680 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $680 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 13:49:55.504 UTC Last $0.02 Breakeven $679.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 409 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$208.20	$217.35	$258.93	$0.08	$0.00	$0.15	—	—	146	78
Call · $690 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:59.959 UTC Last $258.93 Breakeven $948.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $690 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 16:20:18.407 UTC Last $0.08 Breakeven $689.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$197.85	$207.85	—	$0.08	$0.00	$0.15	—	—	104	109
Call · $700 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $700 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 16:20:18.412 UTC Last $0.08 Breakeven $699.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$189.40	$197.35	—	$0.01	$0.00	$8.55	—	—	96	68
Call · $710 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:03.125 UTC Last $0.01 Breakeven $709.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$177.60	$187.60	—	$0.01	$0.00	$0.01	—	—	72	182
Call · $720 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:56:32.750 UTC Last $0.01 Breakeven $719.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$172.70	$182.70	—	$0.01	$0.00	$0.01	—	—	18	98
Call · $725 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $725 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 14:45:12.063 UTC Last $0.01 Breakeven $724.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$167.75	$177.75	—	$0.02	$0.00	$0.22	—	—	39	46
Call · $730 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $730 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:48:33.730 UTC Last $0.02 Breakeven $729.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 8, 2026 Model this put
4	4	—	—	$162.25	$172.25	$220.03	$0.01	$0.00	$0.89	—	—	4	48
Call · $735 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $220.03 Breakeven $955.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $735 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:07.538 UTC Last $0.01 Breakeven $734.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this put
6	6	—	—	$158.00	$168.00	$215.28	$0.02	$0.00	$0.89	—	—	5	28
Call · $740 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $215.28 Breakeven $955.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $740 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:48:33.730 UTC Last $0.02 Breakeven $739.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
6	6	—	—	$152.75	$162.75	$210.07	$0.06	$0.00	$0.89	—	—	3	12
Call · $745 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $210.07 Breakeven $955.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $745 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:46:23.603 UTC Last $0.06 Breakeven $744.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
6	12	—	—	$147.85	$156.85	$198.45	$0.10	$0.00	$0.15	—	—	2	126
Call · $750 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $198.45 Breakeven $948.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $750 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:46:23.596 UTC Last $0.10 Breakeven $749.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$137.75	$147.75	—	$0.01	$0.00	$0.01	—	—	10	197
Call · $760 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $760 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:00.814 UTC Last $0.01 Breakeven $759.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$127.30	$137.30	—	$0.05	$0.00	$0.05	—	—	246	251
Call · $770 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $770 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 13:37:13.798 UTC Last $0.05 Breakeven $769.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 251 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$118.35	$126.90	—	$0.05	$0.00	$8.55	—	—	11	592
Call · $780 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $780 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:55:42.223 UTC Last $0.05 Breakeven $779.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 592 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$113.35	$121.90	—	$0.02	$0.00	$8.55	—	—	5	62
Call · $785 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $785 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:58.326 UTC Last $0.02 Breakeven $784.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$108.35	$116.90	—	$0.01	$0.00	$8.55	—	—	1	62
Call · $790 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $790 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:48.016 UTC Last $0.01 Breakeven $789.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$103.35	$111.90	—	$0.01	$0.00	$0.01	—	—	1	97
Call · $795 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $795 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:50:08.001 UTC Last $0.01 Breakeven $794.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 8, 2026 Model this put
3	2	—	—	$99.90	$106.50	$108.00	$0.01	$0.00	$0.20	—	—	43	64
Call · $800 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.946 UTC Last $108.00 Breakeven $908.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $800 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:48:33.713 UTC Last $0.01 Breakeven $799.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$94.90	$101.70	—	$0.01	$0.00	$8.55	—	—	95	72
Call · $805 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $805 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:48.112 UTC Last $0.01 Breakeven $804.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$89.90	$98.35	—	$0.02	$0.00	$0.02	—	—	9	103
Call · $810 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $810 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:30:03.718 UTC Last $0.02 Breakeven $809.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this put
—	4	—	—	$84.90	$91.55	$84.50	$0.01	$0.00	$0.02	—	—	40	51
Call · $815 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $84.50 Breakeven $899.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $815 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:15:23.021 UTC Last $0.01 Breakeven $814.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
5	4	103.5%	0.964	$79.90	$86.50	$130.73	$0.03	$0.00	$0.04	—	—	2	49
Call · $820 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:59:59.545 UTC Last $130.73 Breakeven $950.73 Implied vol 103.5% Delta 0.964 ≈96% ITM Gamma 0.002 Theta -2.019 Vega 0.038 Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $820 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:00.561 UTC Last $0.03 Breakeven $819.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this put
—	—	98.7%	0.961	$74.90	$81.55	—	$0.15	$0.00	$0.35	—	—	1	94
Call · $825 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol 98.7% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -2.04 Vega 0.04 Open interest — OI effective date — Model this call Put · $825 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.947 UTC Last $0.15 Breakeven $824.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 8, 2026 Model this put
1	2	94.4%	0.957	$69.90	$76.65	$119.75	$0.08	$0.00	$0.08	—	—	4	36
Call · $830 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:59.536 UTC Last $119.75 Breakeven $949.75 Implied vol 94.4% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -2.106 Vega 0.043 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $830 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.08 Breakeven $829.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this put
4	1	91.5%	0.95	$64.90	$71.90	$117.00	$0.15	$0.00	$1.50	—	—	8	37
Call · $835 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:59:59.536 UTC Last $117.00 Breakeven $952.00 Implied vol 91.5% Delta 0.95 ≈95% ITM Gamma 0.002 Theta -2.302 Vega 0.049 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $835 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.15 Breakeven $834.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 8, 2026 Model this put
4	8	85.8%	0.947	$59.90	$66.90	$118.85	$0.01	$0.00	$0.10	—	—	47	148
Call · $840 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.547 UTC Last $118.85 Breakeven $958.85 Implied vol 85.8% Delta 0.947 ≈95% ITM Gamma 0.003 Theta -2.258 Vega 0.051 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $840 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $0.01 Breakeven $839.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 8, 2026 Model this put
11	1	72.1%	0.961	$54.90	$61.15	$73.37	$0.08	$0.00	$0.05	—	—	1	31
Call · $845 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.545 UTC Last $73.37 Breakeven $918.37 Implied vol 72.1% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -1.515 Vega 0.04 Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $845 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:00:45.015 UTC Last $0.08 Breakeven $844.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this put
6	2	74.4%	0.941	$49.95	$56.85	$51.47	$0.02	$0.00	$0.08	—	—	62	152
Call · $850 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.540 UTC Last $51.47 Breakeven $901.47 Implied vol 74.4% Delta 0.941 ≈94% ITM Gamma 0.003 Theta -2.161 Vega 0.056 Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $850 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.02 Breakeven $849.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$44.95	$48.70	—	$0.04	$0.00	$0.05	—	—	30	197
Call · $855 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $855 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:47:18.603 UTC Last $0.04 Breakeven $854.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 8, 2026 Model this put
2	1	59.8%	0.94	$39.95	$46.50	$89.00	$0.07	$0.00	$0.15	—	—	2	410
Call · $860 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:59.842 UTC Last $89.00 Breakeven $949.00 Implied vol 59.8% Delta 0.94 ≈94% ITM Gamma 0.004 Theta -1.763 Vega 0.056 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $860 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $0.07 Breakeven $859.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 410 OI effective date Sep 8, 2026 Model this put
—	—	55.7%	0.929	$34.95	$41.70	—	$0.03	$0.01	$0.09	-0.009	34.5%	56	403
Call · $865 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol 55.7% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -1.866 Vega 0.064 Open interest — OI effective date — Model this call Put · $865 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.03 Breakeven $864.97 Implied vol 34.5% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.199 Vega 0.012 Open interest 403 OI effective date Sep 8, 2026 Model this put
4	1	40.9%	0.958	$29.95	$35.70	$30.95	$0.05	$0.03	$0.08	-0.011	30.7%	55	251
Call · $870 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.555 UTC Last $30.95 Breakeven $900.95 Implied vol 40.9% Delta 0.958 ≈96% ITM Gamma 0.005 Theta -0.958 Vega 0.043 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $870 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.05 Breakeven $869.95 Implied vol 30.7% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.209 Vega 0.014 Open interest 251 OI effective date Sep 8, 2026 Model this put
13	23	—	—	$25.20	$28.50	$28.00	$0.09	$0.00	$0.20	—	—	83	404
Call · $875 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $28.00 Breakeven $903.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $875 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.09 Breakeven $874.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 404 OI effective date Sep 8, 2026 Model this put
36	4	25.5%	0.971	$20.20	$25.05	$23.00	$0.13	$0.12	$0.30	-0.04	27.6%	227	441
Call · $880 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $23.00 Breakeven $903.00 Implied vol 25.5% Delta 0.971 ≈97% ITM Gamma 0.006 Theta -0.486 Vega 0.031 Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $880 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.843 UTC Last $0.13 Breakeven $879.87 Implied vol 27.6% Delta -0.04 ≈4% ITM Gamma 0.007 Theta -0.555 Vega 0.041 Open interest 441 OI effective date Sep 8, 2026 Model this put
10	29	—	—	$15.30	$19.30	$16.81	$0.35	$0.21	$0.49	-0.067	25.1%	161	712
Call · $885 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $16.81 Breakeven $901.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $885 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.874 UTC Last $0.35 Breakeven $884.65 Implied vol 25.1% Delta -0.067 ≈7% ITM Gamma 0.011 Theta -0.762 Vega 0.061 Open interest 712 OI effective date Sep 8, 2026 Model this put
30	56	15.1%	0.962	$10.75	$14.45	$12.35	$0.96	$0.49	$0.87	-0.124	23.2%	405	846
Call · $890 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $12.35 Breakeven $902.35 Implied vol 15.1% Delta 0.962 ≈96% ITM Gamma 0.012 Theta -0.383 Vega 0.039 Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $890 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.96 Breakeven $889.04 Implied vol 23.2% Delta -0.124 ≈12% ITM Gamma 0.019 Theta -1.113 Vega 0.097 Open interest 846 OI effective date Sep 8, 2026 Model this put
32	78	22.1%	0.766	$8.40	$9.45	$9.00	$1.43	$1.40	$1.67	-0.241	22.8%	462	668
Call · $895 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $9.00 Breakeven $904.00 Implied vol 22.1% Delta 0.766 ≈77% ITM Gamma 0.029 Theta -1.669 Vega 0.145 Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $895 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $1.43 Breakeven $893.57 Implied vol 22.8% Delta -0.241 ≈24% ITM Gamma 0.029 Theta -1.653 Vega 0.147 Open interest 668 OI effective date Sep 8, 2026 Model this put
125	265	23.9%	0.59	$5.45	$6.25	$5.90	$3.10	$2.76	$3.85	-0.409	23.6%	423	685
Call · $900 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.625 UTC Last $5.90 Breakeven $905.90 Implied vol 23.9% Delta 0.59 ≈59% ITM Gamma 0.035 Theta -2.247 Vega 0.184 Open interest 125 OI effective date Sep 8, 2026 Model this call Put · $900 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $3.10 Breakeven $896.90 Implied vol 23.6% Delta -0.409 ≈41% ITM Gamma 0.035 Theta -2.127 Vega 0.184 Open interest 685 OI effective date Sep 8, 2026 Model this put
Underlying $902.40
49	501	24.4%	0.417	$2.98	$3.95	$3.30	$5.76	$4.55	$5.90	-0.601	20.4%	373	641
Call · $905 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.872 UTC Last $3.30 Breakeven $908.30 Implied vol 24.4% Delta 0.417 ≈42% ITM Gamma 0.034 Theta -2.29 Vega 0.184 Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $905 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.969 UTC Last $5.76 Breakeven $899.24 Implied vol 20.4% Delta -0.601 ≈60% ITM Gamma 0.04 Theta -1.801 Vega 0.182 Open interest 641 OI effective date Sep 8, 2026 Model this put
144	556	24.2%	0.259	$1.55	$2.00	$1.75	$9.18	$8.25	$10.40	-0.739	24.5%	323	1.4k
Call · $910 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.935 UTC Last $1.75 Breakeven $911.75 Implied vol 24.2% Delta 0.259 ≈26% ITM Gamma 0.028 Theta -1.875 Vega 0.153 Open interest 144 OI effective date Sep 8, 2026 Model this call Put · $910 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.974 UTC Last $9.18 Breakeven $900.82 Implied vol 24.5% Delta -0.739 ≈74% ITM Gamma 0.028 Theta -1.813 Vega 0.154 Open interest 1.4k OI effective date Sep 8, 2026 Model this put
257	587	24.6%	0.144	$0.67	$1.04	$0.90	$15.30	$11.50	$13.70	-0.965	14.5%	141	925
Call · $915 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.90 Breakeven $915.90 Implied vol 24.6% Delta 0.144 ≈14% ITM Gamma 0.02 Theta -1.333 Vega 0.107 Open interest 257 OI effective date Sep 8, 2026 Model this call Put · $915 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $15.30 Breakeven $899.70 Implied vol 14.5% Delta -0.965 ≈97% ITM Gamma 0.011 Theta -0.172 Vega 0.036 Open interest 925 OI effective date Sep 8, 2026 Model this put
134	281	25%	0.105	$0.45	$0.72	$0.65	$17.79	$13.65	$17.45	-0.9	24.5%	10	54
Call · $917.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.65 Breakeven $918.15 Implied vol 25% Delta 0.105 ≈10% ITM Gamma 0.015 Theta -1.077 Vega 0.086 Open interest 134 OI effective date Sep 8, 2026 Model this call Put · $917.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $17.79 Breakeven $899.71 Implied vol 24.5% Delta -0.9 ≈90% ITM Gamma 0.015 Theta -0.929 Vega 0.083 Open interest 54 OI effective date Sep 8, 2026 Model this put
228	865	25.4%	0.075	$0.35	$0.45	$0.42	$18.96	$15.50	$20.35	-0.923	25.7%	77	641
Call · $920 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.611 UTC Last $0.42 Breakeven $920.42 Implied vol 25.4% Delta 0.075 ≈7% ITM Gamma 0.012 Theta -0.855 Vega 0.067 Open interest 228 OI effective date Sep 8, 2026 Model this call Put · $920 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $18.96 Breakeven $901.04 Implied vol 25.7% Delta -0.923 ≈92% ITM Gamma 0.012 Theta -0.79 Vega 0.068 Open interest 641 OI effective date Sep 8, 2026 Model this put
188	125	27%	0.061	$0.22	$0.45	$0.37	$22.50	$15.95	$23.40	—	—	9	48
Call · $922.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.917 UTC Last $0.37 Breakeven $922.87 Implied vol 27% Delta 0.061 ≈6% ITM Gamma 0.01 Theta -0.776 Vega 0.057 Open interest 188 OI effective date Sep 8, 2026 Model this call Put · $922.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.544 UTC Last $22.50 Breakeven $900.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this put
247	232	28.3%	0.049	$0.14	$0.40	$0.21	$23.90	$19.35	$25.75	-0.987	21%	24	229
Call · $925 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $0.21 Breakeven $925.21 Implied vol 28.3% Delta 0.049 ≈5% ITM Gamma 0.008 Theta -0.68 Vega 0.048 Open interest 247 OI effective date Sep 8, 2026 Model this call Put · $925 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $23.90 Breakeven $901.10 Implied vol 21% Delta -0.987 ≈99% ITM Gamma 0.003 Theta -0.072 Vega 0.016 Open interest 229 OI effective date Sep 8, 2026 Model this put
49	70	—	—	$0.00	$0.51	$0.14	$24.18	$20.90	$28.15	—	—	5	17
Call · $927.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.14 Breakeven $927.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $927.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.595 UTC Last $24.18 Breakeven $903.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this put
406	182	28.4%	0.022	$0.05	$0.17	$0.14	$29.26	$25.20	$30.25	-0.963	31.9%	293	205
Call · $930 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.586 UTC Last $0.14 Breakeven $930.14 Implied vol 28.4% Delta 0.022 ≈2% ITM Gamma 0.004 Theta -0.356 Vega 0.025 Open interest 406 OI effective date Sep 8, 2026 Model this call Put · $930 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $29.26 Breakeven $900.74 Implied vol 31.9% Delta -0.963 ≈96% ITM Gamma 0.005 Theta -0.515 Vega 0.038 Open interest 205 OI effective date Sep 8, 2026 Model this put
43	16	31.9%	0.026	$0.01	$0.28	$0.09	$29.93	$25.90	$33.05	—	—	6	7
Call · $932.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.961 UTC Last $0.09 Breakeven $932.59 Implied vol 31.9% Delta 0.026 ≈3% ITM Gamma 0.004 Theta -0.451 Vega 0.028 Open interest 43 OI effective date Sep 8, 2026 Model this call Put · $932.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.555 UTC Last $29.93 Breakeven $902.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
292	272	34.3%	0.025	$0.02	$0.28	$0.08	$33.47	$30.30	$35.50	-0.95	40.7%	60	73
Call · $935 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $0.08 Breakeven $935.08 Implied vol 34.3% Delta 0.025 ≈2% ITM Gamma 0.004 Theta -0.471 Vega 0.027 Open interest 292 OI effective date Sep 8, 2026 Model this call Put · $935 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $33.47 Breakeven $901.53 Implied vol 40.7% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.896 Vega 0.048 Open interest 73 OI effective date Sep 8, 2026 Model this put
81	106	32.9%	0.014	$0.05	$0.10	$0.07	$33.85	$33.95	$38.00	-0.914	52.7%	33	18
Call · $937.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.816 UTC Last $0.07 Breakeven $937.57 Implied vol 32.9% Delta 0.014 ≈1% ITM Gamma 0.002 Theta -0.275 Vega 0.017 Open interest 81 OI effective date Sep 8, 2026 Model this call Put · $937.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $33.85 Breakeven $903.65 Implied vol 52.7% Delta -0.914 ≈91% ITM Gamma 0.006 Theta -1.863 Vega 0.074 Open interest 18 OI effective date Sep 8, 2026 Model this put
419	76	32.6%	0.009	$0.04	$0.05	$0.04	$36.35	$33.30	$39.10	—	—	91	121
Call · $940 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.916 UTC Last $0.04 Breakeven $940.04 Implied vol 32.6% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.184 Vega 0.011 Open interest 419 OI effective date Sep 8, 2026 Model this call Put · $940 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $36.35 Breakeven $903.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 8, 2026 Model this put
106	9	—	—	$0.00	$0.10	$0.01	$29.77	$39.10	$41.90	-0.95	50.1%	12	13
Call · $942.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:50:01.678 UTC Last $0.01 Breakeven $942.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 8, 2026 Model this call Put · $942.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.544 UTC Last $29.77 Breakeven $912.73 Implied vol 50.1% Delta -0.95 ≈95% ITM Gamma 0.004 Theta -1.14 Vega 0.049 Open interest 13 OI effective date Sep 8, 2026 Model this put
351	25	38.4%	0.011	$0.01	$0.13	$0.02	$43.36	$41.70	$45.45	-0.919	62.2%	23	69
Call · $945 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.948 UTC Last $0.02 Breakeven $945.02 Implied vol 38.4% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.27 Vega 0.014 Open interest 351 OI effective date Sep 8, 2026 Model this call Put · $945 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $43.36 Breakeven $901.64 Implied vol 62.2% Delta -0.919 ≈92% ITM Gamma 0.005 Theta -2.121 Vega 0.071 Open interest 69 OI effective date Sep 8, 2026 Model this put
83	5	—	—	$0.00	$0.29	$0.04	$44.75	$43.70	$47.95	-0.934	61.1%	5	30
Call · $947.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.992 UTC Last $0.04 Breakeven $947.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 8, 2026 Model this call Put · $947.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.933 UTC Last $44.75 Breakeven $902.75 Implied vol 61.1% Delta -0.934 ≈93% ITM Gamma 0.004 Theta -1.757 Vega 0.061 Open interest 30 OI effective date Sep 8, 2026 Model this put
336	95	35.5%	0.003	$0.01	$0.02	$0.02	$49.00	$43.65	$50.45	—	—	4	88
Call · $950 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $0.02 Breakeven $950.02 Implied vol 35.5% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.077 Vega 0.004 Open interest 336 OI effective date Sep 8, 2026 Model this call Put · $950 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.122 UTC Last $49.00 Breakeven $901.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this put
38	23	—	—	$0.00	$0.12	$0.03	$37.55	$45.90	$52.95	—	—	8	3
Call · $952.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.03 Breakeven $952.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this call Put · $952.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.596 UTC Last $37.55 Breakeven $914.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
118	10	—	—	$0.00	$0.28	$0.04	$53.57	$48.30	$55.45	—	—	1	51
Call · $955 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.555 UTC Last $0.04 Breakeven $955.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 8, 2026 Model this call Put · $955 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.534 UTC Last $53.57 Breakeven $901.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
52	35	—	—	$0.00	$0.15	$0.16	$46.73	$50.35	$57.95	—	—	1	1
Call · $957.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.845 UTC Last $0.16 Breakeven $957.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this call Put · $957.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.596 UTC Last $46.73 Breakeven $910.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
190	57	—	—	$0.00	$0.22	$0.01	$50.59	$55.70	$60.45	-0.956	68.4%	22	4
Call · $960 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.459 UTC Last $0.01 Breakeven $960.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 8, 2026 Model this call Put · $960 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $50.59 Breakeven $909.41 Implied vol 68.4% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -1.407 Vega 0.044 Open interest 4 OI effective date Sep 8, 2026 Model this put
27	5	—	—	$0.00	$0.05	$0.04	$22.15	$55.90	$62.95	—	—	1	—
Call · $962.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $0.04 Breakeven $962.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $962.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:59.636 UTC Last $22.15 Breakeven $940.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
127	46	—	—	$0.00	$0.09	$0.02	$63.10	$58.45	$65.45	—	—	10	7
Call · $965 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.945 UTC Last $0.02 Breakeven $965.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 8, 2026 Model this call Put · $965 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $63.10 Breakeven $901.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
18	1	—	—	$0.00	$0.12	$0.02	$38.43	$63.90	$67.95	-0.944	82.7%	4	—
Call · $967.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.02 Breakeven $967.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $967.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.634 UTC Last $38.43 Breakeven $929.07 Implied vol 82.7% Delta -0.944 ≈94% ITM Gamma 0.003 Theta -2.123 Vega 0.054 Open interest — OI effective date — Model this put
162	14	—	—	$0.00	$0.03	$0.01	$54.22	$66.25	$70.45	-0.948	83.6%	8	—
Call · $970 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:25.641 UTC Last $0.01 Breakeven $970.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $970 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.640 UTC Last $54.22 Breakeven $915.78 Implied vol 83.6% Delta -0.948 ≈95% ITM Gamma 0.003 Theta -2.006 Vega 0.05 Open interest — OI effective date — Model this put
119	35	—	—	$0.00	$0.04	$0.04	$45.50	$71.25	$75.45	-0.95	88.3%	1	—
Call · $975 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.970 UTC Last $0.04 Breakeven $975.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 8, 2026 Model this call Put · $975 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.546 UTC Last $45.50 Breakeven $929.50 Implied vol 88.3% Delta -0.95 ≈95% ITM Gamma 0.003 Theta -2.044 Vega 0.048 Open interest — OI effective date — Model this put
238	4	—	—	$0.00	$0.03	$0.01	$54.25	$75.90	$80.45	-0.96	89%	30	—
Call · $980 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:50:00.158 UTC Last $0.01 Breakeven $980.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 8, 2026 Model this call Put · $980 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.547 UTC Last $54.25 Breakeven $925.75 Implied vol 89% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -1.729 Vega 0.041 Open interest — OI effective date — Model this put
101	8	—	—	$0.00	$0.04	$0.44	$63.25	$80.80	$85.45	-0.963	92.1%	40	—
Call · $985 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:18:00.226 UTC Last $0.44 Breakeven $985.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 8, 2026 Model this call Put · $985 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.534 UTC Last $63.25 Breakeven $921.75 Implied vol 92.1% Delta -0.963 ≈96% ITM Gamma 0.002 Theta -1.65 Vega 0.038 Open interest — OI effective date — Model this put
96	10	—	—	$0.00	$0.06	$0.06	$80.00	$83.40	$90.45	—	—	1	—
Call · $990 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:58:41.722 UTC Last $0.06 Breakeven $990.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 8, 2026 Model this call Put · $990 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.841 UTC Last $80.00 Breakeven $910.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	4	—	—	$0.00	$8.55	$0.06	$35.70	$88.40	$95.45	—	—	2	—
Call · $995 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.839 UTC Last $0.06 Breakeven $995.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 8, 2026 Model this call Put · $995 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:59:59.636 UTC Last $35.70 Breakeven $959.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
360	8	—	—	$0.00	$0.01	$0.01	$82.00	$95.85	$100.45	—	—	1	—
Call · $1000 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:30:11.210 UTC Last $0.01 Breakeven $1,000.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 360 OI effective date Sep 8, 2026 Model this call Put · $1000 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.541 UTC Last $82.00 Breakeven $918.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
84	2	—	—	$0.00	$0.77	$0.12	$48.70	$101.05	$105.25	—	—	10	—
Call · $1005 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:44:22.789 UTC Last $0.12 Breakeven $1,005.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 8, 2026 Model this call Put · $1005 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.636 UTC Last $48.70 Breakeven $956.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	3	—	—	$0.00	$0.03	$0.02	$52.00	$103.55	$111.65	-0.992	87.8%	2	—
Call · $1010 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:04:06.765 UTC Last $0.02 Breakeven $1,010.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this call Put · $1010 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.588 UTC Last $52.00 Breakeven $958.00 Implied vol 87.8% Delta -0.992 ≈99% ITM Gamma 0.001 Theta -0.334 Vega 0.01 Open interest — OI effective date — Model this put
70	1	—	—	$0.00	$6.80	$0.76	—	$109.70	$116.70	—	—	—	—
Call · $1015 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.76 Breakeven $1,015.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 8, 2026 Model this call Put · $1015 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
162	2	—	—	$0.00	$0.21	$0.04	—	$113.50	$121.30	—	—	—	—
Call · $1020 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 15:45:09.081 UTC Last $0.04 Breakeven $1,020.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $1020 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
121	1	—	—	$0.00	$6.80	$0.15	$73.50	$118.40	$126.75	—	—	2	—
Call · $1025 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.15 Breakeven $1,025.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 8, 2026 Model this call Put · $1025 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:59:59.588 UTC Last $73.50 Breakeven $951.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
176	1	—	—	$0.00	$0.07	$0.50	$86.90	$123.45	$131.95	—	—	26	—
Call · $1030 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:19:22.114 UTC Last $0.50 Breakeven $1,030.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 8, 2026 Model this call Put · $1030 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:59.974 UTC Last $86.90 Breakeven $943.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	9	—	—	$0.00	$0.03	$0.02	—	$128.20	$136.95	—	—	—	—
Call · $1035 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 17:17:04.793 UTC Last $0.02 Breakeven $1,035.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $1035 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	3	—	—	$0.00	$0.01	$0.08	—	$133.40	$141.65	—	—	—	—
Call · $1040 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:32:59.691 UTC Last $0.08 Breakeven $1,040.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this call Put · $1040 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	1	—	—	$0.00	$8.55	$4.26	—	$138.40	$146.95	—	—	—	—
Call · $1045 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.254 UTC Last $4.26 Breakeven $1,049.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this call Put · $1045 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
89	3	—	—	$0.00	$0.01	$0.01	—	$143.40	$151.75	—	—	—	—
Call · $1050 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:31:22.884 UTC Last $0.01 Breakeven $1,050.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 8, 2026 Model this call Put · $1050 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
84	21	—	—	$0.00	$8.55	$0.05	—	$148.50	$156.75	—	—	—	—
Call · $1055 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.05 Breakeven $1,055.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 8, 2026 Model this call Put · $1055 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
71	26	—	—	$0.00	$0.38	$0.05	—	$153.40	$161.75	—	—	—	—
Call · $1060 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.05 Breakeven $1,060.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 8, 2026 Model this call Put · $1060 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
226	77	—	—	$0.00	$0.50	$0.01	—	$158.55	$166.95	—	—	—	—
Call · $1065 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.01 Breakeven $1,065.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 8, 2026 Model this call Put · $1065 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$8.55	$0.06	—	$163.40	$171.40	—	—	—	—
Call · $1070 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.06 Breakeven $1,070.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $1070 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	108	—	—	$0.00	$0.05	$0.35	—	$168.40	$176.65	—	—	—	—
Call · $1075 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 13:31:04.285 UTC Last $0.35 Breakeven $1,075.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $1075 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$8.55	$0.39	—	$173.40	$181.95	—	—	—	—
Call · $1080 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.39 Breakeven $1,080.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $1080 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$8.55	$0.50	—	$178.40	$186.65	—	—	—	—
Call · $1085 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.50 Breakeven $1,085.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $1085 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	6	—	—	$0.00	$1.85	$0.24	—	$183.40	$189.45	—	—	—	—
Call · $1090 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.24 Breakeven $1,090.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $1090 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$8.55	$0.53	—	$188.40	$196.30	—	—	—	—
Call · $1095 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.53 Breakeven $1,095.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $1095 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	200	—	—	$0.00	$8.55	$0.35	—	$193.40	$201.65	—	—	—	—
Call · $1100 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.35 Breakeven $1,100.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 8, 2026 Model this call Put · $1100 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	1	—	—	$0.00	$8.55	$0.47	—	$198.40	$206.95	—	—	—	—
Call · $1105 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.47 Breakeven $1,105.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 8, 2026 Model this call Put · $1105 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	6	—	—	$0.00	$8.55	$0.37	—	$204.65	$211.95	—	—	—	—
Call · $1110 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.37 Breakeven $1,110.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $1110 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	28	—	—	$0.00	$8.55	$1.19	—	$208.10	$217.15	—	—	—	—
Call · $1115 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:55.254 UTC Last $1.19 Breakeven $1,116.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $1115 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
125	288	—	—	$0.00	$8.55	$0.30	—	$213.10	$221.95	—	—	—	—
Call · $1120 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:58.326 UTC Last $0.30 Breakeven $1,120.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 8, 2026 Model this call Put · $1120 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
56	16	—	—	$0.00	$8.55	$0.31	—	$218.10	$226.85	—	—	—	—
Call · $1125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.31 Breakeven $1,125.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 8, 2026 Model this call Put · $1125 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	17	—	—	$0.00	$8.55	$0.82	—	$223.95	$231.85	—	—	—	—
Call · $1130 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.82 Breakeven $1,130.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this call Put · $1130 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	166	—	—	$0.00	$8.55	$1.15	—	$229.20	$236.75	—	—	—	—
Call · $1135 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $1.15 Breakeven $1,136.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this call Put · $1135 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
409	12	—	—	$0.00	$8.55	$0.14	—	$233.40	$241.95	—	—	—	—
Call · $1140 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.14 Breakeven $1,140.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 409 OI effective date Sep 8, 2026 Model this call Put · $1140 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	47	—	—	$0.00	$8.55	$0.06	—	$240.40	$246.95	—	—	—	—
Call · $1145 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.06 Breakeven $1,145.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $1145 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	3	—	—	$0.00	$8.30	$0.01	—	$246.15	$251.75	—	—	—	—
Call · $1150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.01 Breakeven $1,150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $1150 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.550 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
418	27	—	—	$0.00	$0.53	$0.02	—	$253.40	$261.80	—	—	—	—
Call · $1160 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.02 Breakeven $1,160.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 418 OI effective date Sep 8, 2026 Model this call Put · $1160 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	2	—	—	$0.00	$0.53	$0.01	—	$263.10	$271.95	—	—	—	—
Call · $1170 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.01 Breakeven $1,170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $1170 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
474	13	—	—	$0.00	$0.53	$0.06	—	$272.45	$280.95	—	—	—	—
Call · $1180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.06 Breakeven $1,180.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 474 OI effective date Sep 8, 2026 Model this call Put · $1180 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$0.00	$0.21	$0.06	—	$285.90	$291.60	—	—	—	—
Call · $1190 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.06 Breakeven $1,190.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $1190 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
890	7	—	—	$0.00	$0.50	$0.03	—	$293.40	$299.45	—	—	—	—
Call · $1200 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.03 Breakeven $1,200.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 890 OI effective date Sep 8, 2026 Model this call Put · $1200 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
324	29	—	—	$0.00	$0.02	$0.01	—	$306.20	$311.65	—	—	—	—
Call · $1210 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:10.196 UTC Last $0.01 Breakeven $1,210.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 324 OI effective date Sep 8, 2026 Model this call Put · $1210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
362	21	—	—	$0.00	$0.02	$0.02	—	$313.10	$322.15	—	—	—	—
Call · $1220 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:31:05.081 UTC Last $0.02 Breakeven $1,220.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 362 OI effective date Sep 8, 2026 Model this call Put · $1220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
849	7	—	—	$0.00	$0.02	$0.01	—	$323.25	$331.85	—	—	—	—
Call · $1230 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:30:07.557 UTC Last $0.01 Breakeven $1,230.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 849 OI effective date Sep 8, 2026 Model this call Put · $1230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
91	2	—	—	$0.00	$0.15	$0.02	—	$335.60	$341.95	—	—	—	—
Call · $1240 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.02 Breakeven $1,240.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 8, 2026 Model this call Put · $1240 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	27	—	—	$0.00	$0.01	$0.01	—	$345.85	$351.95	—	—	—	—
Call · $1250 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:12:57.502 UTC Last $0.01 Breakeven $1,250.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $1250 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	2	—	—	$0.00	$0.01	$0.01	—	$356.25	$361.95	—	—	—	—
Call · $1260 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:02:04.262 UTC Last $0.01 Breakeven $1,260.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this call Put · $1260 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.4k	5	—	—	$0.00	$0.01	$0.02	—	$366.05	$371.95	—	—	—	—
Call · $1270 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:55:57.800 UTC Last $0.02 Breakeven $1,270.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 8, 2026 Model this call Put · $1270 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	10	—	—	$0.00	$0.01	$0.03	—	$373.90	$381.75	—	—	—	—
Call · $1280 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:38:29.951 UTC Last $0.03 Breakeven $1,280.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $1280 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	761	—	—	$0.00	$0.01	$0.02	—	$383.45	$391.60	—	—	—	—
Call · $1290 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 13:38:21.596 UTC Last $0.02 Breakeven $1,290.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $1290 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.5k	18	—	—	$0.00	$0.01	$0.02	—	$393.40	$401.75	—	—	—	—
Call · $1300 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:58:35.276 UTC Last $0.02 Breakeven $1,300.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 8, 2026 Model this call Put · $1300 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $540 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $361.76
Breakeven: $901.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $540

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 13:45:48.001 UTC
Last: $0.01
Breakeven: $539.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 598
OI effective date: Sep 8, 2026

Model this put

Call · $550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $550

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 13:36:36.181 UTC
Last: $0.01
Breakeven: $549.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 460
OI effective date: Sep 8, 2026

Model this put

Call · $560 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $560

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 13:37:06.623 UTC
Last: $0.10
Breakeven: $559.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 271
OI effective date: Sep 8, 2026

Model this put

Call · $570 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $344.05
Breakeven: $914.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $570

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:58:35.187 UTC
Last: $0.01
Breakeven: $569.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 490
OI effective date: Sep 8, 2026

Model this put

Call · $580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $580

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 13:37:20.822 UTC
Last: $0.08
Breakeven: $579.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 444
OI effective date: Sep 8, 2026

Model this put

Call · $590 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $590

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 14:42:44.026 UTC
Last: $0.01
Breakeven: $589.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 398
OI effective date: Sep 8, 2026

Model this put

Call · $600 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $600

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 14:42:54.872 UTC
Last: $0.01
Breakeven: $599.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 512
OI effective date: Sep 8, 2026

Model this put

Call · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $610

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 13:47:03.003 UTC
Last: $0.01
Breakeven: $609.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 593
OI effective date: Sep 8, 2026

Model this put

Call · $620 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $345.41
Breakeven: $965.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $620

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:44:20.450 UTC
Last: $0.01
Breakeven: $619.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 724
OI effective date: Sep 8, 2026

Model this put

Call · $630 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $630

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:44:20.450 UTC
Last: $0.06
Breakeven: $629.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.1k
OI effective date: Sep 8, 2026

Model this put

Call · $640 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $307.70
Breakeven: $947.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $640

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:44:20.451 UTC
Last: $0.03
Breakeven: $639.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this put

Call · $650 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.977 UTC
Last: $314.15
Breakeven: $964.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $650

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:44:20.450 UTC
Last: $0.01
Breakeven: $649.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.1k
OI effective date: Sep 8, 2026

Model this put

Call · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $660

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $0.08
Breakeven: $659.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 8, 2026

Model this put

Call · $670 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $670

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $0.03
Breakeven: $669.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 361
OI effective date: Sep 8, 2026

Model this put

Call · $680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.959 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $680

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 13:49:55.504 UTC
Last: $0.02
Breakeven: $679.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 409
OI effective date: Sep 8, 2026

Model this put

Call · $690 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:59:59.959 UTC
Last: $258.93
Breakeven: $948.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $690

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 16:20:18.407 UTC
Last: $0.08
Breakeven: $689.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 8, 2026

Model this put

Call · $700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.871 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $700

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 16:20:18.412 UTC
Last: $0.08
Breakeven: $699.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 8, 2026

Model this put

Call · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $710

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:03.125 UTC
Last: $0.01
Breakeven: $709.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 8, 2026

Model this put

Call · $720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.935 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $720

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:56:32.750 UTC
Last: $0.01
Breakeven: $719.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 182
OI effective date: Sep 8, 2026

Model this put

Call · $725 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $725

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 14:45:12.063 UTC
Last: $0.01
Breakeven: $724.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 8, 2026

Model this put

Call · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $730

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:48:33.730 UTC
Last: $0.02
Breakeven: $729.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 8, 2026

Model this put

Call · $735 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $220.03
Breakeven: $955.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $735

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:07.538 UTC
Last: $0.01
Breakeven: $734.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 8, 2026

Model this put

Call · $740 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $215.28
Breakeven: $955.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $740

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:48:33.730 UTC
Last: $0.02
Breakeven: $739.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 8, 2026

Model this put

Call · $745 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $210.07
Breakeven: $955.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $745

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:46:23.603 UTC
Last: $0.06
Breakeven: $744.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this put

Call · $750 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $198.45
Breakeven: $948.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $750

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:46:23.596 UTC
Last: $0.10
Breakeven: $749.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 8, 2026

Model this put

Call · $760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $760

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:00.814 UTC
Last: $0.01
Breakeven: $759.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 8, 2026

Model this put

Call · $770 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $770

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 13:37:13.798 UTC
Last: $0.05
Breakeven: $769.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 251
OI effective date: Sep 8, 2026

Model this put

Call · $780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $780

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:55:42.223 UTC
Last: $0.05
Breakeven: $779.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 592
OI effective date: Sep 8, 2026

Model this put

Call · $785 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $785

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:58.326 UTC
Last: $0.02
Breakeven: $784.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 8, 2026

Model this put

Call · $790 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $790

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:48.016 UTC
Last: $0.01
Breakeven: $789.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 8, 2026

Model this put

Call · $795 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $795

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:50:08.001 UTC
Last: $0.01
Breakeven: $794.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 8, 2026

Model this put

Call · $800 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: $108.00
Breakeven: $908.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $800

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:48:33.713 UTC
Last: $0.01
Breakeven: $799.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 8, 2026

Model this put

Call · $805 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $805

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:48.112 UTC
Last: $0.01
Breakeven: $804.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 8, 2026

Model this put

Call · $810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $810

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:30:03.718 UTC
Last: $0.02
Breakeven: $809.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 8, 2026

Model this put

Call · $815 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $84.50
Breakeven: $899.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $815

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 17:15:23.021 UTC
Last: $0.01
Breakeven: $814.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 8, 2026

Model this put

Call · $820 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:59:59.545 UTC
Last: $130.73
Breakeven: $950.73
Implied vol: 103.5%
Delta: 0.964 ≈96% ITM
Gamma: 0.002
Theta: -2.019
Vega: 0.038
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $820

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:00.561 UTC
Last: $0.03
Breakeven: $819.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 8, 2026

Model this put

Call · $825 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: 98.7%
Delta: 0.961 ≈96% ITM
Gamma: 0.002
Theta: -2.04
Vega: 0.04
Open interest: —
OI effective date: —

Model this call

Put · $825

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.947 UTC
Last: $0.15
Breakeven: $824.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 8, 2026

Model this put

Call · $830 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: $119.75
Breakeven: $949.75
Implied vol: 94.4%
Delta: 0.957 ≈96% ITM
Gamma: 0.002
Theta: -2.106
Vega: 0.043
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $830

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.08
Breakeven: $829.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 8, 2026

Model this put

Call · $835 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: $117.00
Breakeven: $952.00
Implied vol: 91.5%
Delta: 0.95 ≈95% ITM
Gamma: 0.002
Theta: -2.302
Vega: 0.049
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $835

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.15
Breakeven: $834.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 8, 2026

Model this put

Call · $840 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.547 UTC
Last: $118.85
Breakeven: $958.85
Implied vol: 85.8%
Delta: 0.947 ≈95% ITM
Gamma: 0.003
Theta: -2.258
Vega: 0.051
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $840

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $0.01
Breakeven: $839.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 8, 2026

Model this put

Call · $845 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.545 UTC
Last: $73.37
Breakeven: $918.37
Implied vol: 72.1%
Delta: 0.961 ≈96% ITM
Gamma: 0.003
Theta: -1.515
Vega: 0.04
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $845

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:00:45.015 UTC
Last: $0.08
Breakeven: $844.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 8, 2026

Model this put

Call · $850 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.540 UTC
Last: $51.47
Breakeven: $901.47
Implied vol: 74.4%
Delta: 0.941 ≈94% ITM
Gamma: 0.003
Theta: -2.161
Vega: 0.056
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $850

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $0.02
Breakeven: $849.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 152
OI effective date: Sep 8, 2026

Model this put

Call · $855 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $855

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:47:18.603 UTC
Last: $0.04
Breakeven: $854.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 8, 2026

Model this put

Call · $860 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:59:59.842 UTC
Last: $89.00
Breakeven: $949.00
Implied vol: 59.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.004
Theta: -1.763
Vega: 0.056
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $860

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $0.07
Breakeven: $859.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 410
OI effective date: Sep 8, 2026

Model this put

Call · $865 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: 55.7%
Delta: 0.929 ≈93% ITM
Gamma: 0.005
Theta: -1.866
Vega: 0.064
Open interest: —
OI effective date: —

Model this call

Put · $865

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $0.03
Breakeven: $864.97
Implied vol: 34.5%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.199
Vega: 0.012
Open interest: 403
OI effective date: Sep 8, 2026

Model this put

Call · $870 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.555 UTC
Last: $30.95
Breakeven: $900.95
Implied vol: 40.9%
Delta: 0.958 ≈96% ITM
Gamma: 0.005
Theta: -0.958
Vega: 0.043
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $870

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: $0.05
Breakeven: $869.95
Implied vol: 30.7%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.209
Vega: 0.014
Open interest: 251
OI effective date: Sep 8, 2026

Model this put

Call · $875 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $28.00
Breakeven: $903.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 8, 2026

Model this call

Put · $875

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: $0.09
Breakeven: $874.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 404
OI effective date: Sep 8, 2026

Model this put

Call · $880 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $23.00
Breakeven: $903.00
Implied vol: 25.5%
Delta: 0.971 ≈97% ITM
Gamma: 0.006
Theta: -0.486
Vega: 0.031
Open interest: 36
OI effective date: Sep 8, 2026

Model this call

Put · $880

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:57.843 UTC
Last: $0.13
Breakeven: $879.87
Implied vol: 27.6%
Delta: -0.04 ≈4% ITM
Gamma: 0.007
Theta: -0.555
Vega: 0.041
Open interest: 441
OI effective date: Sep 8, 2026

Model this put

Call · $885 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $16.81
Breakeven: $901.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $885

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.874 UTC
Last: $0.35
Breakeven: $884.65
Implied vol: 25.1%
Delta: -0.067 ≈7% ITM
Gamma: 0.011
Theta: -0.762
Vega: 0.061
Open interest: 712
OI effective date: Sep 8, 2026

Model this put

Call · $890 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $12.35
Breakeven: $902.35
Implied vol: 15.1%
Delta: 0.962 ≈96% ITM
Gamma: 0.012
Theta: -0.383
Vega: 0.039
Open interest: 30
OI effective date: Sep 8, 2026

Model this call

Put · $890

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.96
Breakeven: $889.04
Implied vol: 23.2%
Delta: -0.124 ≈12% ITM
Gamma: 0.019
Theta: -1.113
Vega: 0.097
Open interest: 846
OI effective date: Sep 8, 2026

Model this put

Call · $895 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $9.00
Breakeven: $904.00
Implied vol: 22.1%
Delta: 0.766 ≈77% ITM
Gamma: 0.029
Theta: -1.669
Vega: 0.145
Open interest: 32
OI effective date: Sep 8, 2026

Model this call

Put · $895

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: $1.43
Breakeven: $893.57
Implied vol: 22.8%
Delta: -0.241 ≈24% ITM
Gamma: 0.029
Theta: -1.653
Vega: 0.147
Open interest: 668
OI effective date: Sep 8, 2026

Model this put

Call · $900 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.625 UTC
Last: $5.90
Breakeven: $905.90
Implied vol: 23.9%
Delta: 0.59 ≈59% ITM
Gamma: 0.035
Theta: -2.247
Vega: 0.184
Open interest: 125
OI effective date: Sep 8, 2026

Model this call

Put · $900

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $3.10
Breakeven: $896.90
Implied vol: 23.6%
Delta: -0.409 ≈41% ITM
Gamma: 0.035
Theta: -2.127
Vega: 0.184
Open interest: 685
OI effective date: Sep 8, 2026

Model this put

Call · $905

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.872 UTC
Last: $3.30
Breakeven: $908.30
Implied vol: 24.4%
Delta: 0.417 ≈42% ITM
Gamma: 0.034
Theta: -2.29
Vega: 0.184
Open interest: 49
OI effective date: Sep 8, 2026

Model this call

Put · $905 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.969 UTC
Last: $5.76
Breakeven: $899.24
Implied vol: 20.4%
Delta: -0.601 ≈60% ITM
Gamma: 0.04
Theta: -1.801
Vega: 0.182
Open interest: 641
OI effective date: Sep 8, 2026

Model this put

Call · $910

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.935 UTC
Last: $1.75
Breakeven: $911.75
Implied vol: 24.2%
Delta: 0.259 ≈26% ITM
Gamma: 0.028
Theta: -1.875
Vega: 0.153
Open interest: 144
OI effective date: Sep 8, 2026

Model this call

Put · $910 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.974 UTC
Last: $9.18
Breakeven: $900.82
Implied vol: 24.5%
Delta: -0.739 ≈74% ITM
Gamma: 0.028
Theta: -1.813
Vega: 0.154
Open interest: 1.4k
OI effective date: Sep 8, 2026

Model this put

Call · $915

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $0.90
Breakeven: $915.90
Implied vol: 24.6%
Delta: 0.144 ≈14% ITM
Gamma: 0.02
Theta: -1.333
Vega: 0.107
Open interest: 257
OI effective date: Sep 8, 2026

Model this call

Put · $915 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $15.30
Breakeven: $899.70
Implied vol: 14.5%
Delta: -0.965 ≈97% ITM
Gamma: 0.011
Theta: -0.172
Vega: 0.036
Open interest: 925
OI effective date: Sep 8, 2026

Model this put

Call · $917.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $0.65
Breakeven: $918.15
Implied vol: 25%
Delta: 0.105 ≈10% ITM
Gamma: 0.015
Theta: -1.077
Vega: 0.086
Open interest: 134
OI effective date: Sep 8, 2026

Model this call

Put · $917.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $17.79
Breakeven: $899.71
Implied vol: 24.5%
Delta: -0.9 ≈90% ITM
Gamma: 0.015
Theta: -0.929
Vega: 0.083
Open interest: 54
OI effective date: Sep 8, 2026

Model this put

Call · $920

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.611 UTC
Last: $0.42
Breakeven: $920.42
Implied vol: 25.4%
Delta: 0.075 ≈7% ITM
Gamma: 0.012
Theta: -0.855
Vega: 0.067
Open interest: 228
OI effective date: Sep 8, 2026

Model this call

Put · $920 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $18.96
Breakeven: $901.04
Implied vol: 25.7%
Delta: -0.923 ≈92% ITM
Gamma: 0.012
Theta: -0.79
Vega: 0.068
Open interest: 641
OI effective date: Sep 8, 2026

Model this put

Call · $922.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.917 UTC
Last: $0.37
Breakeven: $922.87
Implied vol: 27%
Delta: 0.061 ≈6% ITM
Gamma: 0.01
Theta: -0.776
Vega: 0.057
Open interest: 188
OI effective date: Sep 8, 2026

Model this call

Put · $922.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.544 UTC
Last: $22.50
Breakeven: $900.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 8, 2026

Model this put

Call · $925

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $0.21
Breakeven: $925.21
Implied vol: 28.3%
Delta: 0.049 ≈5% ITM
Gamma: 0.008
Theta: -0.68
Vega: 0.048
Open interest: 247
OI effective date: Sep 8, 2026

Model this call

Put · $925 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $23.90
Breakeven: $901.10
Implied vol: 21%
Delta: -0.987 ≈99% ITM
Gamma: 0.003
Theta: -0.072
Vega: 0.016
Open interest: 229
OI effective date: Sep 8, 2026

Model this put

Call · $927.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $0.14
Breakeven: $927.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 8, 2026

Model this call

Put · $927.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.595 UTC
Last: $24.18
Breakeven: $903.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 8, 2026

Model this put

Call · $930

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.586 UTC
Last: $0.14
Breakeven: $930.14
Implied vol: 28.4%
Delta: 0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.356
Vega: 0.025
Open interest: 406
OI effective date: Sep 8, 2026

Model this call

Put · $930 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $29.26
Breakeven: $900.74
Implied vol: 31.9%
Delta: -0.963 ≈96% ITM
Gamma: 0.005
Theta: -0.515
Vega: 0.038
Open interest: 205
OI effective date: Sep 8, 2026

Model this put

Call · $932.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.961 UTC
Last: $0.09
Breakeven: $932.59
Implied vol: 31.9%
Delta: 0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.451
Vega: 0.028
Open interest: 43
OI effective date: Sep 8, 2026

Model this call

Put · $932.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.555 UTC
Last: $29.93
Breakeven: $902.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $935

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $0.08
Breakeven: $935.08
Implied vol: 34.3%
Delta: 0.025 ≈2% ITM
Gamma: 0.004
Theta: -0.471
Vega: 0.027
Open interest: 292
OI effective date: Sep 8, 2026

Model this call

Put · $935 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $33.47
Breakeven: $901.53
Implied vol: 40.7%
Delta: -0.95 ≈95% ITM
Gamma: 0.005
Theta: -0.896
Vega: 0.048
Open interest: 73
OI effective date: Sep 8, 2026

Model this put

Call · $937.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.816 UTC
Last: $0.07
Breakeven: $937.57
Implied vol: 32.9%
Delta: 0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.275
Vega: 0.017
Open interest: 81
OI effective date: Sep 8, 2026

Model this call

Put · $937.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $33.85
Breakeven: $903.65
Implied vol: 52.7%
Delta: -0.914 ≈91% ITM
Gamma: 0.006
Theta: -1.863
Vega: 0.074
Open interest: 18
OI effective date: Sep 8, 2026

Model this put

Call · $940

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.916 UTC
Last: $0.04
Breakeven: $940.04
Implied vol: 32.6%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.184
Vega: 0.011
Open interest: 419
OI effective date: Sep 8, 2026

Model this call

Put · $940 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $36.35
Breakeven: $903.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121
OI effective date: Sep 8, 2026

Model this put

Call · $942.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:50:01.678 UTC
Last: $0.01
Breakeven: $942.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 8, 2026

Model this call

Put · $942.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.544 UTC
Last: $29.77
Breakeven: $912.73
Implied vol: 50.1%
Delta: -0.95 ≈95% ITM
Gamma: 0.004
Theta: -1.14
Vega: 0.049
Open interest: 13
OI effective date: Sep 8, 2026

Model this put

Call · $945

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: $0.02
Breakeven: $945.02
Implied vol: 38.4%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.27
Vega: 0.014
Open interest: 351
OI effective date: Sep 8, 2026

Model this call

Put · $945 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $43.36
Breakeven: $901.64
Implied vol: 62.2%
Delta: -0.919 ≈92% ITM
Gamma: 0.005
Theta: -2.121
Vega: 0.071
Open interest: 69
OI effective date: Sep 8, 2026

Model this put

Call · $947.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.992 UTC
Last: $0.04
Breakeven: $947.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 8, 2026

Model this call

Put · $947.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.933 UTC
Last: $44.75
Breakeven: $902.75
Implied vol: 61.1%
Delta: -0.934 ≈93% ITM
Gamma: 0.004
Theta: -1.757
Vega: 0.061
Open interest: 30
OI effective date: Sep 8, 2026

Model this put

Call · $950

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $0.02
Breakeven: $950.02
Implied vol: 35.5%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.077
Vega: 0.004
Open interest: 336
OI effective date: Sep 8, 2026

Model this call

Put · $950 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.122 UTC
Last: $49.00
Breakeven: $901.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 8, 2026

Model this put

Call · $952.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $0.03
Breakeven: $952.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 8, 2026

Model this call

Put · $952.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.596 UTC
Last: $37.55
Breakeven: $914.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $955

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.555 UTC
Last: $0.04
Breakeven: $955.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 8, 2026

Model this call

Put · $955 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.534 UTC
Last: $53.57
Breakeven: $901.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 8, 2026

Model this put

Call · $957.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.845 UTC
Last: $0.16
Breakeven: $957.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 8, 2026

Model this call

Put · $957.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.596 UTC
Last: $46.73
Breakeven: $910.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $960

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.459 UTC
Last: $0.01
Breakeven: $960.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 190
OI effective date: Sep 8, 2026

Model this call

Put · $960 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $50.59
Breakeven: $909.41
Implied vol: 68.4%
Delta: -0.956 ≈96% ITM
Gamma: 0.003
Theta: -1.407
Vega: 0.044
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $962.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $0.04
Breakeven: $962.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 8, 2026

Model this call

Put · $962.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:59:59.636 UTC
Last: $22.15
Breakeven: $940.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $965

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.945 UTC
Last: $0.02
Breakeven: $965.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 8, 2026

Model this call

Put · $965 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $63.10
Breakeven: $901.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $967.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.02
Breakeven: $967.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 8, 2026

Model this call

Put · $967.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.634 UTC
Last: $38.43
Breakeven: $929.07
Implied vol: 82.7%
Delta: -0.944 ≈94% ITM
Gamma: 0.003
Theta: -2.123
Vega: 0.054
Open interest: —
OI effective date: —

Model this put

Call · $970

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:19:25.641 UTC
Last: $0.01
Breakeven: $970.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 8, 2026

Model this call

Put · $970 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.640 UTC
Last: $54.22
Breakeven: $915.78
Implied vol: 83.6%
Delta: -0.948 ≈95% ITM
Gamma: 0.003
Theta: -2.006
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $975

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.970 UTC
Last: $0.04
Breakeven: $975.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 8, 2026

Model this call

Put · $975 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.546 UTC
Last: $45.50
Breakeven: $929.50
Implied vol: 88.3%
Delta: -0.95 ≈95% ITM
Gamma: 0.003
Theta: -2.044
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $980

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:50:00.158 UTC
Last: $0.01
Breakeven: $980.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 238
OI effective date: Sep 8, 2026

Model this call

Put · $980 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.547 UTC
Last: $54.25
Breakeven: $925.75
Implied vol: 89%
Delta: -0.96 ≈96% ITM
Gamma: 0.002
Theta: -1.729
Vega: 0.041
Open interest: —
OI effective date: —

Model this put

Call · $985

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 17:18:00.226 UTC
Last: $0.44
Breakeven: $985.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 8, 2026

Model this call

Put · $985 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.534 UTC
Last: $63.25
Breakeven: $921.75
Implied vol: 92.1%
Delta: -0.963 ≈96% ITM
Gamma: 0.002
Theta: -1.65
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $990

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:58:41.722 UTC
Last: $0.06
Breakeven: $990.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96
OI effective date: Sep 8, 2026

Model this call

Put · $990 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.841 UTC
Last: $80.00
Breakeven: $910.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $995

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.839 UTC
Last: $0.06
Breakeven: $995.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 8, 2026

Model this call

Put · $995 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:59:59.636 UTC
Last: $35.70
Breakeven: $959.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1000

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:30:11.210 UTC
Last: $0.01
Breakeven: $1,000.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 360
OI effective date: Sep 8, 2026

Model this call

Put · $1000 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.541 UTC
Last: $82.00
Breakeven: $918.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1005

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:44:22.789 UTC
Last: $0.12
Breakeven: $1,005.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 8, 2026

Model this call

Put · $1005 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:59.636 UTC
Last: $48.70
Breakeven: $956.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1010

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:04:06.765 UTC
Last: $0.02
Breakeven: $1,010.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 8, 2026

Model this call

Put · $1010 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:59.588 UTC
Last: $52.00
Breakeven: $958.00
Implied vol: 87.8%
Delta: -0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.334
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $1015

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.76
Breakeven: $1,015.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 8, 2026

Model this call

Put · $1015 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1020

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 15:45:09.081 UTC
Last: $0.04
Breakeven: $1,020.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 8, 2026

Model this call

Put · $1020 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1025

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $0.15
Breakeven: $1,025.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121
OI effective date: Sep 8, 2026

Model this call

Put · $1025 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-10 19:59:59.588 UTC
Last: $73.50
Breakeven: $951.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1030

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:19:22.114 UTC
Last: $0.50
Breakeven: $1,030.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176
OI effective date: Sep 8, 2026

Model this call

Put · $1030 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-10 19:59:59.974 UTC
Last: $86.90
Breakeven: $943.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1035

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 17:17:04.793 UTC
Last: $0.02
Breakeven: $1,035.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this call

Put · $1035 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1040

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 17:32:59.691 UTC
Last: $0.08
Breakeven: $1,040.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 8, 2026

Model this call

Put · $1040 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.639 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1045

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:55.254 UTC
Last: $4.26
Breakeven: $1,049.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 8, 2026

Model this call

Put · $1045 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.597 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1050

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 14:31:22.884 UTC
Last: $0.01
Breakeven: $1,050.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 8, 2026

Model this call

Put · $1050 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.636 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1055

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.05
Breakeven: $1,055.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 8, 2026

Model this call

Put · $1055 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1060

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.05
Breakeven: $1,060.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 8, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.787 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1065

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.01
Breakeven: $1,065.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 226
OI effective date: Sep 8, 2026

Model this call

Put · $1065 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1070

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.06
Breakeven: $1,070.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $1070 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1075

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 13:31:04.285 UTC
Last: $0.35
Breakeven: $1,075.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 8, 2026

Model this call

Put · $1075 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.787 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1080

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.39
Breakeven: $1,080.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this call

Put · $1080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1085

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: $0.50
Breakeven: $1,085.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this call

Put · $1085 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.787 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1090

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.24
Breakeven: $1,090.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $1090 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1095

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.53
Breakeven: $1,095.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $1095 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1100

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.35
Breakeven: $1,100.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 8, 2026

Model this call

Put · $1100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.948 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1105

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $0.47
Breakeven: $1,105.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 8, 2026

Model this call

Put · $1105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.635 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1110

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.37
Breakeven: $1,110.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $1110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1115

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:55.254 UTC
Last: $1.19
Breakeven: $1,116.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $1115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.959 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1120

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:59:58.326 UTC
Last: $0.30
Breakeven: $1,120.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 8, 2026

Model this call

Put · $1120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: $0.31
Breakeven: $1,125.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 8, 2026

Model this call

Put · $1125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.958 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1130

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.82
Breakeven: $1,130.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 8, 2026

Model this call

Put · $1130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.959 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1135

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $1.15
Breakeven: $1,136.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 8, 2026

Model this call

Put · $1135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1140

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: $0.14
Breakeven: $1,140.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 409
OI effective date: Sep 8, 2026

Model this call

Put · $1140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1145

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $0.06
Breakeven: $1,145.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 8, 2026

Model this call

Put · $1145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.542 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1150

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.01
Breakeven: $1,150.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this call

Put · $1150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.550 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1160

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.02
Breakeven: $1,160.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 418
OI effective date: Sep 8, 2026

Model this call

Put · $1160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.594 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1170

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.01
Breakeven: $1,170.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 8, 2026

Model this call

Put · $1170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.959 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1180

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $0.06
Breakeven: $1,180.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 474
OI effective date: Sep 8, 2026

Model this call

Put · $1180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.954 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1190

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $0.06
Breakeven: $1,190.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $1190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1200

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.03
Breakeven: $1,200.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 890
OI effective date: Sep 8, 2026

Model this call

Put · $1200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1210

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:10.196 UTC
Last: $0.01
Breakeven: $1,210.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 324
OI effective date: Sep 8, 2026

Model this call

Put · $1210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1220

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:31:05.081 UTC
Last: $0.02
Breakeven: $1,220.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 362
OI effective date: Sep 8, 2026

Model this call

Put · $1220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1230

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:30:07.557 UTC
Last: $0.01
Breakeven: $1,230.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 849
OI effective date: Sep 8, 2026

Model this call

Put · $1230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1240

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $0.02
Breakeven: $1,240.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 8, 2026

Model this call

Put · $1240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1250

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 16:12:57.502 UTC
Last: $0.01
Breakeven: $1,250.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 8, 2026

Model this call

Put · $1250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1260

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 14:02:04.262 UTC
Last: $0.01
Breakeven: $1,260.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 8, 2026

Model this call

Put · $1260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1270

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:55:57.800 UTC
Last: $0.02
Breakeven: $1,270.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.4k
OI effective date: Sep 8, 2026

Model this call

Put · $1270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.536 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1280

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:38:29.951 UTC
Last: $0.03
Breakeven: $1,280.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 8, 2026

Model this call

Put · $1280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.594 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1290

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 13:38:21.596 UTC
Last: $0.02
Breakeven: $1,290.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 8, 2026

Model this call

Put · $1290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.740 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1300

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:58:35.276 UTC
Last: $0.02
Breakeven: $1,300.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 8, 2026

Model this call

Put · $1300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.591 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

COST · Costco Wholesale Corp /New · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain