CVNA Stock — Carvana Co.: Options Chain

Calls		Puts
45	2	—	—	$39.95	$42.75	$41.49	$0.02	$0.00	$0.01	—	—	101	1.7k
Call · $29 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.879 UTC Last $41.49 Breakeven $70.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 11, 2026 Model this call Put · $29 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:41:11.386 UTC Last $0.02 Breakeven $28.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this put
29	1	—	—	$39.70	$41.70	$32.19	$0.02	$0.00	$0.03	—	—	65	5.7k
Call · $30 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-14 19:59:59.925 UTC Last $32.19 Breakeven $62.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 11, 2026 Model this call Put · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 18:14:24.535 UTC Last $0.02 Breakeven $29.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.7k OI effective date Sep 11, 2026 Model this put
10	1	—	—	$37.95	$40.80	$32.90	$0.21	$0.00	$0.24	—	—	4	385
Call · $31 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-14 19:59:59.849 UTC Last $32.90 Breakeven $63.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $31 Daily-bar session Jul 27, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.21 Breakeven $30.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 385 OI effective date Sep 11, 2026 Model this put
25	2	—	—	$37.05	$39.65	$39.90	$0.04	$0.00	$0.24	—	—	10	120
Call · $32 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $39.90 Breakeven $71.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 11, 2026 Model this call Put · $32 Daily-bar session Aug 20, 2026 Quote as of 2026-09-14 19:59:59.915 UTC Last $0.04 Breakeven $31.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 11, 2026 Model this put
20	—	—	—	$36.05	$38.65	—	$0.03	$0.00	$0.24	—	—	10	124
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.03 Breakeven $32.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 11, 2026 Model this put
120	1	—	—	$35.20	$37.40	$36.29	$0.02	$0.00	$0.24	—	—	3	910
Call · $34 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.018 UTC Last $36.29 Breakeven $70.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 11, 2026 Model this call Put · $34 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.02 Breakeven $33.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 910 OI effective date Sep 11, 2026 Model this put
84	1	—	—	$34.70	$36.45	$35.36	$0.06	$0.00	$0.06	—	—	1	713
Call · $35 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.913 UTC Last $35.36 Breakeven $70.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 11, 2026 Model this call Put · $35 Daily-bar session Aug 20, 2026 Quote as of 2026-09-14 19:59:58.149 UTC Last $0.06 Breakeven $34.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 713 OI effective date Sep 11, 2026 Model this put
194	5	—	—	$33.00	$35.50	$38.23	$0.05	$0.00	$0.24	—	—	5	759
Call · $36 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.884 UTC Last $38.23 Breakeven $74.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 11, 2026 Model this call Put · $36 Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.05 Breakeven $35.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 759 OI effective date Sep 11, 2026 Model this put
194	7	—	—	$32.00	$34.35	$37.24	$0.01	$0.00	$0.24	—	—	5	152
Call · $37 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.882 UTC Last $37.24 Breakeven $74.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 11, 2026 Model this call Put · $37 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.915 UTC Last $0.01 Breakeven $36.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 11, 2026 Model this put
204	1	—	—	$31.55	$33.40	$32.18	$0.02	$0.00	$0.24	—	—	140	382
Call · $38 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.872 UTC Last $32.18 Breakeven $70.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 11, 2026 Model this call Put · $38 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.985 UTC Last $0.02 Breakeven $37.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 382 OI effective date Sep 11, 2026 Model this put
205	1	—	—	$30.65	$32.60	$31.25	$0.09	$0.00	$0.24	—	—	1	799
Call · $39 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.872 UTC Last $31.25 Breakeven $70.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 11, 2026 Model this call Put · $39 Daily-bar session Aug 20, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.09 Breakeven $38.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 799 OI effective date Sep 11, 2026 Model this put
191	2	—	—	$29.00	$31.40	$31.40	$0.03	$0.00	$0.24	—	—	3	11.8k
Call · $40 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.881 UTC Last $31.40 Breakeven $71.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 11, 2026 Model this call Put · $40 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.03 Breakeven $39.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.8k OI effective date Sep 11, 2026 Model this put
100	1	—	—	$27.00	$29.55	$28.95	$0.05	$0.00	$0.25	—	—	1	1.1k
Call · $42 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 19:59:58.175 UTC Last $28.95 Breakeven $70.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this call Put · $42 Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 19:59:59.984 UTC Last $0.05 Breakeven $41.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
110	40	—	—	$25.35	$27.50	$24.35	$0.11	$0.00	$0.25	—	—	30	11.8k
Call · $44 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-14 19:59:58.017 UTC Last $24.35 Breakeven $68.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this call Put · $44 Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 19:59:59.985 UTC Last $0.11 Breakeven $43.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.8k OI effective date Sep 11, 2026 Model this put
215	1	—	—	$24.00	$26.60	$29.78	$0.01	$0.00	$0.01	—	—	3	1.9k
Call · $45 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 19:59:59.875 UTC Last $29.78 Breakeven $74.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 215 OI effective date Sep 11, 2026 Model this call Put · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:13:47.873 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this put
110	4	—	—	$23.65	$25.35	$15.35	$0.11	$0.00	$0.25	—	—	3	4.7k
Call · $46 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-14 19:59:58.176 UTC Last $15.35 Breakeven $61.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this call Put · $46 Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:59:59.984 UTC Last $0.11 Breakeven $45.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.7k OI effective date Sep 11, 2026 Model this put
229	5	—	—	$21.75	$23.25	$24.49	$0.02	$0.00	$0.25	—	—	25	1.5k
Call · $48 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:59:59.869 UTC Last $24.49 Breakeven $72.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 11, 2026 Model this call Put · $48 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.02 Breakeven $47.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
391	19	—	—	$20.65	$21.10	$20.62	$0.04	$0.00	$0.02	—	—	25	8.3k
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.910 UTC Last $20.62 Breakeven $70.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 391 OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:31:00.970 UTC Last $0.04 Breakeven $49.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.3k OI effective date Sep 11, 2026 Model this put
223	77	—	—	$18.65	$19.05	$11.60	$0.06	$0.00	$0.26	—	—	2	929
Call · $52 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-14 19:59:59.908 UTC Last $11.60 Breakeven $63.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 OI effective date Sep 11, 2026 Model this call Put · $52 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.06 Breakeven $51.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 929 OI effective date Sep 11, 2026 Model this put
245	73	—	—	$16.65	$17.05	$16.60	$0.05	$0.01	$0.02	—	—	10	1.6k
Call · $54 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.909 UTC Last $16.60 Breakeven $70.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 11, 2026 Model this call Put · $54 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:53.353 UTC Last $0.05 Breakeven $53.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this put
79	4	—	—	$15.65	$16.05	$15.81	$0.02	$0.01	$0.07	—	—	18	2.7k
Call · $55 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.898 UTC Last $15.81 Breakeven $70.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 11, 2026 Model this call Put · $55 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.908 UTC Last $0.02 Breakeven $54.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 11, 2026 Model this put
3k	5	—	—	$14.65	$15.05	$15.03	$0.02	$0.01	$0.07	—	—	1	1.2k
Call · $56 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.972 UTC Last $15.03 Breakeven $71.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 11, 2026 Model this call Put · $56 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $0.02 Breakeven $55.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
143	5	—	—	$12.70	$13.10	$12.42	$0.05	$0.01	$0.07	—	—	1	1.6k
Call · $58 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $12.42 Breakeven $70.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 11, 2026 Model this call Put · $58 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.839 UTC Last $0.05 Breakeven $57.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$11.70	$12.10	—	$0.06	$0.01	$0.10	—	—	10	117
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.908 UTC Last $0.06 Breakeven $58.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 11, 2026 Model this put
577	12	86.6%	0.985	$10.70	$11.10	$10.79	$0.08	$0.06	$0.09	-0.029	99.6%	3k	14.4k
Call · $60 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.976 UTC Last $10.79 Breakeven $70.79 Implied vol 86.6% Delta 0.985 ≈98% ITM Gamma 0.007 Theta -0.042 Vega 0.003 Open interest 577 OI effective date Sep 11, 2026 Model this call Put · $60 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.959 UTC Last $0.08 Breakeven $59.92 Implied vol 99.6% Delta -0.029 ≈3% ITM Gamma 0.011 Theta -0.071 Vega 0.004 Open interest 14.4k OI effective date Sep 11, 2026 Model this put
3	6	92.5%	0.966	$9.75	$10.15	$10.12	$0.12	$0.05	$0.14	-0.038	95.3%	27	83
Call · $61 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $10.12 Breakeven $71.12 Implied vol 92.5% Delta 0.966 ≈97% ITM Gamma 0.013 Theta -0.08 Vega 0.005 Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $61 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.903 UTC Last $0.12 Breakeven $60.88 Implied vol 95.3% Delta -0.038 ≈4% ITM Gamma 0.013 Theta -0.083 Vega 0.005 Open interest 83 OI effective date Sep 11, 2026 Model this put
298	2	88.5%	0.956	$8.80	$9.15	$9.10	$0.12	$0.10	$0.18	-0.053	93.9%	68	2.7k
Call · $62 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $9.10 Breakeven $71.10 Implied vol 88.5% Delta 0.956 ≈96% ITM Gamma 0.016 Theta -0.094 Vega 0.006 Open interest 298 OI effective date Sep 11, 2026 Model this call Put · $62 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.958 UTC Last $0.12 Breakeven $61.88 Implied vol 93.9% Delta -0.053 ≈5% ITM Gamma 0.018 Theta -0.109 Vega 0.007 Open interest 2.7k OI effective date Sep 11, 2026 Model this put
11	4	83.5%	0.945	$7.80	$8.20	$7.68	$0.18	$0.12	$0.22	-0.066	88.6%	15	234
Call · $63 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $7.68 Breakeven $70.68 Implied vol 83.5% Delta 0.945 ≈94% ITM Gamma 0.021 Theta -0.106 Vega 0.007 Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $63 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.833 UTC Last $0.18 Breakeven $62.82 Implied vol 88.6% Delta -0.066 ≈7% ITM Gamma 0.023 Theta -0.121 Vega 0.008 Open interest 234 OI effective date Sep 11, 2026 Model this put
543	4	83%	0.918	$6.90	$7.25	$7.20	$0.23	$0.20	$0.26	-0.088	85.5%	492	3.5k
Call · $64 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.903 UTC Last $7.20 Breakeven $71.20 Implied vol 83% Delta 0.918 ≈92% ITM Gamma 0.028 Theta -0.141 Vega 0.01 Open interest 543 OI effective date Sep 11, 2026 Model this call Put · $64 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.942 UTC Last $0.23 Breakeven $63.77 Implied vol 85.5% Delta -0.088 ≈9% ITM Gamma 0.029 Theta -0.145 Vega 0.01 Open interest 3.5k OI effective date Sep 11, 2026 Model this put
1.1k	13	80%	0.891	$5.95	$6.35	$6.20	$0.33	$0.29	$0.37	-0.12	84%	191	3.4k
Call · $65 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.766 UTC Last $6.20 Breakeven $71.20 Implied vol 80% Delta 0.891 ≈89% ITM Gamma 0.037 Theta -0.166 Vega 0.012 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.831 UTC Last $0.33 Breakeven $64.67 Implied vol 84% Delta -0.12 ≈12% ITM Gamma 0.037 Theta -0.179 Vega 0.013 Open interest 3.4k OI effective date Sep 11, 2026 Model this put
6.2k	17	78.5%	0.85	$5.10	$5.45	$5.00	$0.43	$0.42	$0.48	-0.158	81.5%	293	7.4k
Call · $66 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $5.00 Breakeven $71.00 Implied vol 78.5% Delta 0.85 ≈85% ITM Gamma 0.046 Theta -0.202 Vega 0.015 Open interest 6.2k OI effective date Sep 11, 2026 Model this call Put · $66 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.973 UTC Last $0.43 Breakeven $65.57 Implied vol 81.5% Delta -0.158 ≈16% ITM Gamma 0.046 Theta -0.21 Vega 0.016 Open interest 7.4k OI effective date Sep 11, 2026 Model this put
205	8	77.3%	0.799	$4.30	$4.60	$4.21	$0.65	$0.58	$0.69	-0.21	80.4%	192	250
Call · $67 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.909 UTC Last $4.21 Breakeven $71.21 Implied vol 77.3% Delta 0.799 ≈80% ITM Gamma 0.057 Theta -0.238 Vega 0.018 Open interest 205 OI effective date Sep 11, 2026 Model this call Put · $67 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.972 UTC Last $0.65 Breakeven $66.35 Implied vol 80.4% Delta -0.21 ≈21% ITM Gamma 0.056 Theta -0.246 Vega 0.019 Open interest 250 OI effective date Sep 11, 2026 Model this put
1.3k	38	77.1%	0.735	$3.55	$3.85	$3.75	$0.88	$0.77	$0.92	-0.267	77.9%	207	4.3k
Call · $68 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $3.75 Breakeven $71.75 Implied vol 77.1% Delta 0.735 ≈73% ITM Gamma 0.066 Theta -0.276 Vega 0.021 Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $68 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.972 UTC Last $0.88 Breakeven $67.12 Implied vol 77.9% Delta -0.267 ≈27% ITM Gamma 0.066 Theta -0.272 Vega 0.021 Open interest 4.3k OI effective date Sep 11, 2026 Model this put
119	59	77.1%	0.662	$2.90	$3.15	$2.90	$1.15	$1.12	$1.25	-0.34	78.4%	232	501
Call · $69 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.903 UTC Last $2.90 Breakeven $71.90 Implied vol 77.1% Delta 0.662 ≈66% ITM Gamma 0.074 Theta -0.306 Vega 0.024 Open interest 119 OI effective date Sep 11, 2026 Model this call Put · $69 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.971 UTC Last $1.15 Breakeven $67.85 Implied vol 78.4% Delta -0.34 ≈34% ITM Gamma 0.073 Theta -0.305 Vega 0.024 Open interest 501 OI effective date Sep 11, 2026 Model this put
7.4k	248	76.7%	0.584	$2.31	$2.53	$2.45	$1.59	$1.49	$1.61	-0.416	76.8%	504	5k
Call · $70 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $2.45 Breakeven $72.45 Implied vol 76.7% Delta 0.584 ≈58% ITM Gamma 0.079 Theta -0.324 Vega 0.025 Open interest 7.4k OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.971 UTC Last $1.59 Breakeven $68.41 Implied vol 76.8% Delta -0.416 ≈42% ITM Gamma 0.079 Theta -0.317 Vega 0.025 Open interest 5k OI effective date Sep 11, 2026 Model this put
Underlying $70.87
185	378	76%	0.503	$1.80	$1.97	$1.65	$2.00	$1.89	$2.12	-0.497	75.7%	139	405
Call · $71 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.971 UTC Last $1.65 Breakeven $72.65 Implied vol 76% Delta 0.503 ≈50% ITM Gamma 0.082 Theta -0.328 Vega 0.026 Open interest 185 OI effective date Sep 11, 2026 Model this call Put · $71 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.918 UTC Last $2.00 Breakeven $69.00 Implied vol 75.7% Delta -0.497 ≈50% ITM Gamma 0.082 Theta -0.319 Vega 0.026 Open interest 405 OI effective date Sep 11, 2026 Model this put
5.6k	183	75.8%	0.423	$1.37	$1.52	$1.40	$2.80	$2.43	$2.69	-0.578	75.3%	38	5.8k
Call · $72 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.971 UTC Last $1.40 Breakeven $73.40 Implied vol 75.8% Delta 0.423 ≈42% ITM Gamma 0.08 Theta -0.321 Vega 0.025 Open interest 5.6k OI effective date Sep 11, 2026 Model this call Put · $72 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.949 UTC Last $2.80 Breakeven $69.20 Implied vol 75.3% Delta -0.578 ≈58% ITM Gamma 0.081 Theta -0.311 Vega 0.025 Open interest 5.8k OI effective date Sep 11, 2026 Model this put
235	252	74.6%	0.343	$0.98	$1.14	$1.07	$3.50	$3.10	$3.35	-0.653	76.3%	2	265
Call · $73 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $1.07 Breakeven $74.07 Implied vol 74.6% Delta 0.343 ≈34% ITM Gamma 0.077 Theta -0.296 Vega 0.024 Open interest 235 OI effective date Sep 11, 2026 Model this call Put · $73 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.798 UTC Last $3.50 Breakeven $69.50 Implied vol 76.3% Delta -0.653 ≈65% ITM Gamma 0.075 Theta -0.296 Vega 0.024 Open interest 265 OI effective date Sep 11, 2026 Model this put
3.3k	374	73.9%	0.271	$0.70	$0.82	$0.80	$4.02	$3.80	$4.05	-0.724	75.7%	16	2.8k
Call · $74 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.943 UTC Last $0.80 Breakeven $74.80 Implied vol 73.9% Delta 0.271 ≈27% ITM Gamma 0.07 Theta -0.264 Vega 0.021 Open interest 3.3k OI effective date Sep 11, 2026 Model this call Put · $74 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.885 UTC Last $4.02 Breakeven $69.98 Implied vol 75.7% Delta -0.724 ≈72% ITM Gamma 0.069 Theta -0.265 Vega 0.022 Open interest 2.8k OI effective date Sep 11, 2026 Model this put
4.8k	693	74.6%	0.211	$0.49	$0.62	$0.53	$4.70	$4.50	$4.90	-0.786	75.6%	23	922
Call · $75 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.903 UTC Last $0.53 Breakeven $75.53 Implied vol 74.6% Delta 0.211 ≈21% ITM Gamma 0.06 Theta -0.232 Vega 0.019 Open interest 4.8k OI effective date Sep 11, 2026 Model this call Put · $75 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.948 UTC Last $4.70 Breakeven $70.30 Implied vol 75.6% Delta -0.786 ≈79% ITM Gamma 0.06 Theta -0.23 Vega 0.019 Open interest 922 OI effective date Sep 11, 2026 Model this put
2.4k	620	75.1%	0.16	$0.34	$0.45	$0.40	$6.85	$5.35	$5.70	-0.839	75.3%	8	737
Call · $76 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.942 UTC Last $0.40 Breakeven $76.40 Implied vol 75.1% Delta 0.16 ≈16% ITM Gamma 0.051 Theta -0.197 Vega 0.016 Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $76 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.901 UTC Last $6.85 Breakeven $69.15 Implied vol 75.3% Delta -0.839 ≈84% ITM Gamma 0.051 Theta -0.19 Vega 0.016 Open interest 737 OI effective date Sep 11, 2026 Model this put
678	69	76.1%	0.122	$0.23	$0.34	$0.28	$6.30	$6.25	$6.60	-0.875	77.2%	20	369
Call · $77 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.919 UTC Last $0.28 Breakeven $77.28 Implied vol 76.1% Delta 0.122 ≈12% ITM Gamma 0.041 Theta -0.166 Vega 0.013 Open interest 678 OI effective date Sep 11, 2026 Model this call Put · $77 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.972 UTC Last $6.30 Breakeven $70.70 Implied vol 77.2% Delta -0.875 ≈87% ITM Gamma 0.042 Theta -0.163 Vega 0.013 Open interest 369 OI effective date Sep 11, 2026 Model this put
4.4k	51	75.9%	0.087	$0.15	$0.23	$0.18	$8.33	$7.15	$7.60	-0.897	81.3%	2	452
Call · $78 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.903 UTC Last $0.18 Breakeven $78.18 Implied vol 75.9% Delta 0.087 ≈9% ITM Gamma 0.033 Theta -0.129 Vega 0.01 Open interest 4.4k OI effective date Sep 11, 2026 Model this call Put · $78 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.893 UTC Last $8.33 Breakeven $69.67 Implied vol 81.3% Delta -0.897 ≈90% ITM Gamma 0.034 Theta -0.149 Vega 0.012 Open interest 452 OI effective date Sep 11, 2026 Model this put
385	52	78.3%	0.068	$0.10	$0.19	$0.12	$5.65	$8.10	$8.55	-0.917	84.3%	1	14
Call · $79 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.908 UTC Last $0.12 Breakeven $79.12 Implied vol 78.3% Delta 0.068 ≈7% ITM Gamma 0.026 Theta -0.11 Vega 0.008 Open interest 385 OI effective date Sep 11, 2026 Model this call Put · $79 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $5.65 Breakeven $73.35 Implied vol 84.3% Delta -0.917 ≈92% ITM Gamma 0.028 Theta -0.131 Vega 0.01 Open interest 14 OI effective date Sep 11, 2026 Model this put
6k	675	79.7%	0.05	$0.09	$0.12	$0.09	$10.75	$9.05	$9.50	-0.936	85.8%	12	2.5k
Call · $80 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.971 UTC Last $0.09 Breakeven $80.09 Implied vol 79.7% Delta 0.05 ≈5% ITM Gamma 0.02 Theta -0.089 Vega 0.007 Open interest 6k OI effective date Sep 11, 2026 Model this call Put · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $10.75 Breakeven $69.25 Implied vol 85.8% Delta -0.936 ≈94% ITM Gamma 0.023 Theta -0.108 Vega 0.008 Open interest 2.5k OI effective date Sep 11, 2026 Model this put
109	10	77.8%	0.032	$0.03	$0.09	$0.08	—	$10.05	$10.45	-0.947	89.2%	—	—
Call · $81 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.908 UTC Last $0.08 Breakeven $81.08 Implied vol 77.8% Delta 0.032 ≈3% ITM Gamma 0.014 Theta -0.059 Vega 0.005 Open interest 109 OI effective date Sep 11, 2026 Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.903 UTC Last — Breakeven — Implied vol 89.2% Delta -0.947 ≈95% ITM Gamma 0.019 Theta -0.096 Vega 0.007 Open interest — OI effective date — Model this put
895	31	82.4%	0.028	$0.01	$0.10	$0.05	$11.30	$11.00	$11.40	-0.965	87%	10	133
Call · $82 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $0.05 Breakeven $82.05 Implied vol 82.4% Delta 0.028 ≈3% ITM Gamma 0.012 Theta -0.057 Vega 0.004 Open interest 895 OI effective date Sep 11, 2026 Model this call Put · $82 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.944 UTC Last $11.30 Breakeven $70.70 Implied vol 87% Delta -0.965 ≈96% ITM Gamma 0.014 Theta -0.064 Vega 0.005 Open interest 133 OI effective date Sep 11, 2026 Model this put
2	95	85.3%	0.023	$0.01	$0.08	$0.02	—	$12.00	$12.45	—	—	—	—
Call · $83 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.908 UTC Last $0.02 Breakeven $83.02 Implied vol 85.3% Delta 0.023 ≈2% ITM Gamma 0.01 Theta -0.049 Vega 0.003 Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	6	85.6%	0.016	$0.01	$0.05	$0.04	$10.40	$13.00	$13.40	-0.968	98.7%	35	143
Call · $84 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.902 UTC Last $0.04 Breakeven $84.04 Implied vol 85.6% Delta 0.016 ≈2% ITM Gamma 0.007 Theta -0.036 Vega 0.003 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $84 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.893 UTC Last $10.40 Breakeven $73.60 Implied vol 98.7% Delta -0.968 ≈97% ITM Gamma 0.011 Theta -0.067 Vega 0.005 Open interest 143 OI effective date Sep 11, 2026 Model this put
2.3k	20	—	—	$0.01	$0.06	$0.02	$15.42	$14.00	$14.40	—	—	30	63
Call · $85 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.922 UTC Last $0.02 Breakeven $85.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this call Put · $85 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.753 UTC Last $15.42 Breakeven $69.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this put
1.1k	1	—	—	$0.00	$0.06	$0.02	$15.30	$15.00	$15.40	—	—	5	100
Call · $86 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:53.033 UTC Last $0.02 Breakeven $86.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $86 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.976 UTC Last $15.30 Breakeven $70.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this put
—	5	—	—	$0.00	$0.05	$0.01	—	$16.00	$16.40	—	—	—	—
Call · $87 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $0.01 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.8k	170	—	—	$0.00	$0.25	$0.07	$17.10	$17.00	$17.40	—	—	43	255
Call · $88 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.07 Breakeven $88.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $88 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.901 UTC Last $17.10 Breakeven $70.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 11, 2026 Model this put
3.8k	5	—	—	$0.00	$0.01	$0.01	$19.38	$18.65	$20.30	—	—	2	—
Call · $90 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:01:59.218 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.8k OI effective date Sep 11, 2026 Model this call Put · $90 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.981 UTC Last $19.38 Breakeven $70.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
884	5	—	—	$0.00	$0.02	$0.01	$21.95	$20.30	$22.30	—	—	3	1
Call · $92 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:50:00.537 UTC Last $0.01 Breakeven $92.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 884 OI effective date Sep 11, 2026 Model this call Put · $92 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.906 UTC Last $21.95 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
539	2	—	—	$0.00	$0.25	$0.04	—	$22.35	$24.30	—	—	—	—
Call · $94 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.04 Breakeven $94.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 539 OI effective date Sep 11, 2026 Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
836	3	—	—	$0.00	$0.25	$0.03	—	$23.35	$26.20	—	—	—	—
Call · $95 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:58.342 UTC Last $0.03 Breakeven $95.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 836 OI effective date Sep 11, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
616	5	—	—	$0.00	$0.01	$0.01	$21.94	$24.55	$26.30	—	—	1	1
Call · $96 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 15:26:16.587 UTC Last $0.01 Breakeven $96.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 616 OI effective date Sep 11, 2026 Model this call Put · $96 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:59:59.887 UTC Last $21.94 Breakeven $74.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
1.2k	1	—	—	$0.00	$0.25	$0.02	$23.32	$26.45	$28.30	—	—	2	10
Call · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:58.342 UTC Last $0.02 Breakeven $98.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $98 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.961 UTC Last $23.32 Breakeven $74.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
1.7k	3	—	—	$0.00	$0.25	$0.03	$26.70	$28.30	$30.35	—	—	1	5
Call · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:58.401 UTC Last $0.03 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this call Put · $100 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 19:59:59.897 UTC Last $26.70 Breakeven $73.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
932	1	—	—	$0.00	$0.25	$0.03	—	$29.80	$32.75	—	—	—	—
Call · $102 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.03 Breakeven $102.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 932 OI effective date Sep 11, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
714	1	—	—	$0.00	$0.24	$0.06	—	$32.00	$35.20	—	—	—	—
Call · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.06 Breakeven $104.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 714 OI effective date Sep 11, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
555	2	—	—	$0.00	$0.10	$0.01	—	$32.60	$36.20	—	—	—	—
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.01 Breakeven $105.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 555 OI effective date Sep 11, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	1	—	—	$0.00	$0.24	$0.07	—	$36.00	$39.25	—	—	—	—
Call · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.07 Breakeven $108.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
243	1	—	—	$0.00	$0.24	$0.02	—	$37.35	$41.20	—	—	—	—
Call · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.02 Breakeven $110.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 11, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
458	1	—	—	$0.00	$0.07	$0.06	—	$39.60	$43.20	—	—	—	—
Call · $112 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:58.149 UTC Last $0.06 Breakeven $112.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 458 OI effective date Sep 11, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	1	—	—	$0.00	$0.24	$0.20	—	$42.65	$46.25	—	—	—	—
Call · $115 Daily-bar session Jul 23, 2026 Quote as of 2026-09-14 19:59:59.915 UTC Last $0.20 Breakeven $115.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
387	7	—	—	$0.00	$0.24	$0.05	—	$43.60	$47.20	—	—	—	—
Call · $116 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:59:59.984 UTC Last $0.05 Breakeven $116.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 387 OI effective date Sep 11, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
627	2	—	—	$0.00	$0.24	$0.06	—	$45.60	$49.20	—	—	—	—
Call · $118 Daily-bar session Aug 10, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.06 Breakeven $118.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 627 OI effective date Sep 11, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23.3k	1	—	—	$0.00	$0.10	$0.02	$54.88	$47.30	$51.25	—	—	1	—
Call · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:58.133 UTC Last $0.02 Breakeven $120.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23.3k OI effective date Sep 11, 2026 Model this call Put · $120 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-14 19:59:59.998 UTC Last $54.88 Breakeven $65.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
598	5	—	—	$0.00	$0.24	$0.23	—	$49.60	$53.25	—	—	—	—
Call · $122 Daily-bar session Jul 29, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.23 Breakeven $122.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 11, 2026 Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
926	10	—	—	$0.00	$0.24	$0.13	—	$51.60	$55.25	—	—	—	—
Call · $124 Daily-bar session Jul 29, 2026 Quote as of 2026-09-14 19:59:59.909 UTC Last $0.13 Breakeven $124.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 926 OI effective date Sep 11, 2026 Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
328	1	—	—	$0.00	$0.24	$0.05	—	$53.60	$57.25	—	—	—	—
Call · $126 Daily-bar session Jul 30, 2026 Quote as of 2026-09-14 19:59:59.907 UTC Last $0.05 Breakeven $126.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 328 OI effective date Sep 11, 2026 Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
155	4	—	—	$0.00	$0.24	$0.32	—	$55.65	$59.25	—	—	—	—
Call · $128 Daily-bar session Jul 14, 2026 Quote as of 2026-09-14 19:59:59.985 UTC Last $0.32 Breakeven $128.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 11, 2026 Model this call Put · $128 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6.5k	10	—	—	$0.00	$0.24	$0.01	—	$57.60	$61.25	—	—	—	—
Call · $130 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:59:59.985 UTC Last $0.01 Breakeven $130.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.5k OI effective date Sep 11, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
598	2	—	—	$0.00	$0.24	$0.06	—	$59.70	$62.50	—	—	—	—
Call · $132 Daily-bar session Aug 7, 2026 Quote as of 2026-09-14 19:59:59.734 UTC Last $0.06 Breakeven $132.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 11, 2026 Model this call Put · $132 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
158	1	—	—	$0.00	$0.24	$0.01	—	$61.60	$65.25	—	—	—	—
Call · $134 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.01 Breakeven $134.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 11, 2026 Model this call Put · $134 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
493	1	—	—	$0.00	$0.24	$0.05	—	$63.60	$67.25	—	—	—	—
Call · $136 Daily-bar session Jul 22, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.05 Breakeven $136.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 493 OI effective date Sep 11, 2026 Model this call Put · $136 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19.5k	3	—	—	$0.00	$0.04	$0.05	—	$67.60	$71.20	—	—	—	—
Call · $140 Daily-bar session Aug 3, 2026 Quote as of 2026-09-14 19:50:00.450 UTC Last $0.05 Breakeven $140.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19.5k OI effective date Sep 11, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7.5k	1	—	—	$0.00	$0.24	$0.01	—	$71.65	$74.70	—	—	—	—
Call · $144 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.904 UTC Last $0.01 Breakeven $144.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.5k OI effective date Sep 11, 2026 Model this call Put · $144 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $29 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.879 UTC
Last: $41.49
Breakeven: $70.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 11, 2026

Model this call

Put · $29

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:41:11.386 UTC
Last: $0.02
Breakeven: $28.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this put

Call · $30 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-14 19:59:59.925 UTC
Last: $32.19
Breakeven: $62.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 11, 2026

Model this call

Put · $30

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-14 18:14:24.535 UTC
Last: $0.02
Breakeven: $29.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.7k
OI effective date: Sep 11, 2026

Model this put

Call · $31 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-14 19:59:59.849 UTC
Last: $32.90
Breakeven: $63.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $31

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.21
Breakeven: $30.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 385
OI effective date: Sep 11, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $39.90
Breakeven: $71.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 11, 2026

Model this call

Put · $32

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-14 19:59:59.915 UTC
Last: $0.04
Breakeven: $31.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 11, 2026

Model this put

Call · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $33

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.03
Breakeven: $32.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124
OI effective date: Sep 11, 2026

Model this put

Call · $34 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.018 UTC
Last: $36.29
Breakeven: $70.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 11, 2026

Model this call

Put · $34

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.02
Breakeven: $33.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 910
OI effective date: Sep 11, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.913 UTC
Last: $35.36
Breakeven: $70.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 11, 2026

Model this call

Put · $35

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-14 19:59:58.149 UTC
Last: $0.06
Breakeven: $34.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 713
OI effective date: Sep 11, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.884 UTC
Last: $38.23
Breakeven: $74.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 11, 2026

Model this call

Put · $36

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.05
Breakeven: $35.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 759
OI effective date: Sep 11, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.882 UTC
Last: $37.24
Breakeven: $74.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 11, 2026

Model this call

Put · $37

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.915 UTC
Last: $0.01
Breakeven: $36.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 152
OI effective date: Sep 11, 2026

Model this put

Call · $38 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.872 UTC
Last: $32.18
Breakeven: $70.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 11, 2026

Model this call

Put · $38

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:59.985 UTC
Last: $0.02
Breakeven: $37.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 382
OI effective date: Sep 11, 2026

Model this put

Call · $39 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.872 UTC
Last: $31.25
Breakeven: $70.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 205
OI effective date: Sep 11, 2026

Model this call

Put · $39

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.09
Breakeven: $38.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 799
OI effective date: Sep 11, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.881 UTC
Last: $31.40
Breakeven: $71.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 191
OI effective date: Sep 11, 2026

Model this call

Put · $40

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.03
Breakeven: $39.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11.8k
OI effective date: Sep 11, 2026

Model this put

Call · $42 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 19:59:58.175 UTC
Last: $28.95
Breakeven: $70.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this call

Put · $42

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-14 19:59:59.984 UTC
Last: $0.05
Breakeven: $41.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $44 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-14 19:59:58.017 UTC
Last: $24.35
Breakeven: $68.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this call

Put · $44

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 19:59:59.985 UTC
Last: $0.11
Breakeven: $43.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11.8k
OI effective date: Sep 11, 2026

Model this put

Call · $45 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-14 19:59:59.875 UTC
Last: $29.78
Breakeven: $74.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 215
OI effective date: Sep 11, 2026

Model this call

Put · $45

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 16:13:47.873 UTC
Last: $0.01
Breakeven: $44.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this put

Call · $46 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-14 19:59:58.176 UTC
Last: $15.35
Breakeven: $61.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this call

Put · $46

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-14 19:59:59.984 UTC
Last: $0.11
Breakeven: $45.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.7k
OI effective date: Sep 11, 2026

Model this put

Call · $48 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-14 19:59:59.869 UTC
Last: $24.49
Breakeven: $72.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 229
OI effective date: Sep 11, 2026

Model this call

Put · $48

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.02
Breakeven: $47.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.910 UTC
Last: $20.62
Breakeven: $70.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 391
OI effective date: Sep 11, 2026

Model this call

Put · $50

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:31:00.970 UTC
Last: $0.04
Breakeven: $49.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.3k
OI effective date: Sep 11, 2026

Model this put

Call · $52 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-14 19:59:59.908 UTC
Last: $11.60
Breakeven: $63.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 223
OI effective date: Sep 11, 2026

Model this call

Put · $52

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.06
Breakeven: $51.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 929
OI effective date: Sep 11, 2026

Model this put

Call · $54 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.909 UTC
Last: $16.60
Breakeven: $70.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 245
OI effective date: Sep 11, 2026

Model this call

Put · $54

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:53.353 UTC
Last: $0.05
Breakeven: $53.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.898 UTC
Last: $15.81
Breakeven: $70.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 11, 2026

Model this call

Put · $55

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.908 UTC
Last: $0.02
Breakeven: $54.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 11, 2026

Model this put

Call · $56 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.972 UTC
Last: $15.03
Breakeven: $71.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3k
OI effective date: Sep 11, 2026

Model this call

Put · $56

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $0.02
Breakeven: $55.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this put

Call · $58 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $12.42
Breakeven: $70.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 11, 2026

Model this call

Put · $58

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.839 UTC
Last: $0.05
Breakeven: $57.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this put

Call · $59 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $59

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.908 UTC
Last: $0.06
Breakeven: $58.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 11, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.976 UTC
Last: $10.79
Breakeven: $70.79
Implied vol: 86.6%
Delta: 0.985 ≈98% ITM
Gamma: 0.007
Theta: -0.042
Vega: 0.003
Open interest: 577
OI effective date: Sep 11, 2026

Model this call

Put · $60

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.959 UTC
Last: $0.08
Breakeven: $59.92
Implied vol: 99.6%
Delta: -0.029 ≈3% ITM
Gamma: 0.011
Theta: -0.071
Vega: 0.004
Open interest: 14.4k
OI effective date: Sep 11, 2026

Model this put

Call · $61 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $10.12
Breakeven: $71.12
Implied vol: 92.5%
Delta: 0.966 ≈97% ITM
Gamma: 0.013
Theta: -0.08
Vega: 0.005
Open interest: 3
OI effective date: Sep 11, 2026

Model this call

Put · $61

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: $0.12
Breakeven: $60.88
Implied vol: 95.3%
Delta: -0.038 ≈4% ITM
Gamma: 0.013
Theta: -0.083
Vega: 0.005
Open interest: 83
OI effective date: Sep 11, 2026

Model this put

Call · $62 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $9.10
Breakeven: $71.10
Implied vol: 88.5%
Delta: 0.956 ≈96% ITM
Gamma: 0.016
Theta: -0.094
Vega: 0.006
Open interest: 298
OI effective date: Sep 11, 2026

Model this call

Put · $62

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.958 UTC
Last: $0.12
Breakeven: $61.88
Implied vol: 93.9%
Delta: -0.053 ≈5% ITM
Gamma: 0.018
Theta: -0.109
Vega: 0.007
Open interest: 2.7k
OI effective date: Sep 11, 2026

Model this put

Call · $63 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $7.68
Breakeven: $70.68
Implied vol: 83.5%
Delta: 0.945 ≈94% ITM
Gamma: 0.021
Theta: -0.106
Vega: 0.007
Open interest: 11
OI effective date: Sep 11, 2026

Model this call

Put · $63

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.833 UTC
Last: $0.18
Breakeven: $62.82
Implied vol: 88.6%
Delta: -0.066 ≈7% ITM
Gamma: 0.023
Theta: -0.121
Vega: 0.008
Open interest: 234
OI effective date: Sep 11, 2026

Model this put

Call · $64 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: $7.20
Breakeven: $71.20
Implied vol: 83%
Delta: 0.918 ≈92% ITM
Gamma: 0.028
Theta: -0.141
Vega: 0.01
Open interest: 543
OI effective date: Sep 11, 2026

Model this call

Put · $64

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.942 UTC
Last: $0.23
Breakeven: $63.77
Implied vol: 85.5%
Delta: -0.088 ≈9% ITM
Gamma: 0.029
Theta: -0.145
Vega: 0.01
Open interest: 3.5k
OI effective date: Sep 11, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.766 UTC
Last: $6.20
Breakeven: $71.20
Implied vol: 80%
Delta: 0.891 ≈89% ITM
Gamma: 0.037
Theta: -0.166
Vega: 0.012
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $65

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.831 UTC
Last: $0.33
Breakeven: $64.67
Implied vol: 84%
Delta: -0.12 ≈12% ITM
Gamma: 0.037
Theta: -0.179
Vega: 0.013
Open interest: 3.4k
OI effective date: Sep 11, 2026

Model this put

Call · $66 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $5.00
Breakeven: $71.00
Implied vol: 78.5%
Delta: 0.85 ≈85% ITM
Gamma: 0.046
Theta: -0.202
Vega: 0.015
Open interest: 6.2k
OI effective date: Sep 11, 2026

Model this call

Put · $66

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.973 UTC
Last: $0.43
Breakeven: $65.57
Implied vol: 81.5%
Delta: -0.158 ≈16% ITM
Gamma: 0.046
Theta: -0.21
Vega: 0.016
Open interest: 7.4k
OI effective date: Sep 11, 2026

Model this put

Call · $67 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.909 UTC
Last: $4.21
Breakeven: $71.21
Implied vol: 77.3%
Delta: 0.799 ≈80% ITM
Gamma: 0.057
Theta: -0.238
Vega: 0.018
Open interest: 205
OI effective date: Sep 11, 2026

Model this call

Put · $67

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.972 UTC
Last: $0.65
Breakeven: $66.35
Implied vol: 80.4%
Delta: -0.21 ≈21% ITM
Gamma: 0.056
Theta: -0.246
Vega: 0.019
Open interest: 250
OI effective date: Sep 11, 2026

Model this put

Call · $68 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $3.75
Breakeven: $71.75
Implied vol: 77.1%
Delta: 0.735 ≈73% ITM
Gamma: 0.066
Theta: -0.276
Vega: 0.021
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $68

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.972 UTC
Last: $0.88
Breakeven: $67.12
Implied vol: 77.9%
Delta: -0.267 ≈27% ITM
Gamma: 0.066
Theta: -0.272
Vega: 0.021
Open interest: 4.3k
OI effective date: Sep 11, 2026

Model this put

Call · $69 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: $2.90
Breakeven: $71.90
Implied vol: 77.1%
Delta: 0.662 ≈66% ITM
Gamma: 0.074
Theta: -0.306
Vega: 0.024
Open interest: 119
OI effective date: Sep 11, 2026

Model this call

Put · $69

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.971 UTC
Last: $1.15
Breakeven: $67.85
Implied vol: 78.4%
Delta: -0.34 ≈34% ITM
Gamma: 0.073
Theta: -0.305
Vega: 0.024
Open interest: 501
OI effective date: Sep 11, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $2.45
Breakeven: $72.45
Implied vol: 76.7%
Delta: 0.584 ≈58% ITM
Gamma: 0.079
Theta: -0.324
Vega: 0.025
Open interest: 7.4k
OI effective date: Sep 11, 2026

Model this call

Put · $70

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.971 UTC
Last: $1.59
Breakeven: $68.41
Implied vol: 76.8%
Delta: -0.416 ≈42% ITM
Gamma: 0.079
Theta: -0.317
Vega: 0.025
Open interest: 5k
OI effective date: Sep 11, 2026

Model this put

Call · $71

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.971 UTC
Last: $1.65
Breakeven: $72.65
Implied vol: 76%
Delta: 0.503 ≈50% ITM
Gamma: 0.082
Theta: -0.328
Vega: 0.026
Open interest: 185
OI effective date: Sep 11, 2026

Model this call

Put · $71 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.918 UTC
Last: $2.00
Breakeven: $69.00
Implied vol: 75.7%
Delta: -0.497 ≈50% ITM
Gamma: 0.082
Theta: -0.319
Vega: 0.026
Open interest: 405
OI effective date: Sep 11, 2026

Model this put

Call · $72

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.971 UTC
Last: $1.40
Breakeven: $73.40
Implied vol: 75.8%
Delta: 0.423 ≈42% ITM
Gamma: 0.08
Theta: -0.321
Vega: 0.025
Open interest: 5.6k
OI effective date: Sep 11, 2026

Model this call

Put · $72 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.949 UTC
Last: $2.80
Breakeven: $69.20
Implied vol: 75.3%
Delta: -0.578 ≈58% ITM
Gamma: 0.081
Theta: -0.311
Vega: 0.025
Open interest: 5.8k
OI effective date: Sep 11, 2026

Model this put

Call · $73

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $1.07
Breakeven: $74.07
Implied vol: 74.6%
Delta: 0.343 ≈34% ITM
Gamma: 0.077
Theta: -0.296
Vega: 0.024
Open interest: 235
OI effective date: Sep 11, 2026

Model this call

Put · $73 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.798 UTC
Last: $3.50
Breakeven: $69.50
Implied vol: 76.3%
Delta: -0.653 ≈65% ITM
Gamma: 0.075
Theta: -0.296
Vega: 0.024
Open interest: 265
OI effective date: Sep 11, 2026

Model this put

Call · $74

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.943 UTC
Last: $0.80
Breakeven: $74.80
Implied vol: 73.9%
Delta: 0.271 ≈27% ITM
Gamma: 0.07
Theta: -0.264
Vega: 0.021
Open interest: 3.3k
OI effective date: Sep 11, 2026

Model this call

Put · $74 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.885 UTC
Last: $4.02
Breakeven: $69.98
Implied vol: 75.7%
Delta: -0.724 ≈72% ITM
Gamma: 0.069
Theta: -0.265
Vega: 0.022
Open interest: 2.8k
OI effective date: Sep 11, 2026

Model this put

Call · $75

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: $0.53
Breakeven: $75.53
Implied vol: 74.6%
Delta: 0.211 ≈21% ITM
Gamma: 0.06
Theta: -0.232
Vega: 0.019
Open interest: 4.8k
OI effective date: Sep 11, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.948 UTC
Last: $4.70
Breakeven: $70.30
Implied vol: 75.6%
Delta: -0.786 ≈79% ITM
Gamma: 0.06
Theta: -0.23
Vega: 0.019
Open interest: 922
OI effective date: Sep 11, 2026

Model this put

Call · $76

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.942 UTC
Last: $0.40
Breakeven: $76.40
Implied vol: 75.1%
Delta: 0.16 ≈16% ITM
Gamma: 0.051
Theta: -0.197
Vega: 0.016
Open interest: 2.4k
OI effective date: Sep 11, 2026

Model this call

Put · $76 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.901 UTC
Last: $6.85
Breakeven: $69.15
Implied vol: 75.3%
Delta: -0.839 ≈84% ITM
Gamma: 0.051
Theta: -0.19
Vega: 0.016
Open interest: 737
OI effective date: Sep 11, 2026

Model this put

Call · $77

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.919 UTC
Last: $0.28
Breakeven: $77.28
Implied vol: 76.1%
Delta: 0.122 ≈12% ITM
Gamma: 0.041
Theta: -0.166
Vega: 0.013
Open interest: 678
OI effective date: Sep 11, 2026

Model this call

Put · $77 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.972 UTC
Last: $6.30
Breakeven: $70.70
Implied vol: 77.2%
Delta: -0.875 ≈87% ITM
Gamma: 0.042
Theta: -0.163
Vega: 0.013
Open interest: 369
OI effective date: Sep 11, 2026

Model this put

Call · $78

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: $0.18
Breakeven: $78.18
Implied vol: 75.9%
Delta: 0.087 ≈9% ITM
Gamma: 0.033
Theta: -0.129
Vega: 0.01
Open interest: 4.4k
OI effective date: Sep 11, 2026

Model this call

Put · $78 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.893 UTC
Last: $8.33
Breakeven: $69.67
Implied vol: 81.3%
Delta: -0.897 ≈90% ITM
Gamma: 0.034
Theta: -0.149
Vega: 0.012
Open interest: 452
OI effective date: Sep 11, 2026

Model this put

Call · $79

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.908 UTC
Last: $0.12
Breakeven: $79.12
Implied vol: 78.3%
Delta: 0.068 ≈7% ITM
Gamma: 0.026
Theta: -0.11
Vega: 0.008
Open interest: 385
OI effective date: Sep 11, 2026

Model this call

Put · $79 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $5.65
Breakeven: $73.35
Implied vol: 84.3%
Delta: -0.917 ≈92% ITM
Gamma: 0.028
Theta: -0.131
Vega: 0.01
Open interest: 14
OI effective date: Sep 11, 2026

Model this put

Call · $80

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.971 UTC
Last: $0.09
Breakeven: $80.09
Implied vol: 79.7%
Delta: 0.05 ≈5% ITM
Gamma: 0.02
Theta: -0.089
Vega: 0.007
Open interest: 6k
OI effective date: Sep 11, 2026

Model this call

Put · $80 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $10.75
Breakeven: $69.25
Implied vol: 85.8%
Delta: -0.936 ≈94% ITM
Gamma: 0.023
Theta: -0.108
Vega: 0.008
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this put

Call · $81

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.908 UTC
Last: $0.08
Breakeven: $81.08
Implied vol: 77.8%
Delta: 0.032 ≈3% ITM
Gamma: 0.014
Theta: -0.059
Vega: 0.005
Open interest: 109
OI effective date: Sep 11, 2026

Model this call

Put · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: 89.2%
Delta: -0.947 ≈95% ITM
Gamma: 0.019
Theta: -0.096
Vega: 0.007
Open interest: —
OI effective date: —

Model this put

Call · $82

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $0.05
Breakeven: $82.05
Implied vol: 82.4%
Delta: 0.028 ≈3% ITM
Gamma: 0.012
Theta: -0.057
Vega: 0.004
Open interest: 895
OI effective date: Sep 11, 2026

Model this call

Put · $82 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.944 UTC
Last: $11.30
Breakeven: $70.70
Implied vol: 87%
Delta: -0.965 ≈96% ITM
Gamma: 0.014
Theta: -0.064
Vega: 0.005
Open interest: 133
OI effective date: Sep 11, 2026

Model this put

Call · $83

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.908 UTC
Last: $0.02
Breakeven: $83.02
Implied vol: 85.3%
Delta: 0.023 ≈2% ITM
Gamma: 0.01
Theta: -0.049
Vega: 0.003
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $84

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.902 UTC
Last: $0.04
Breakeven: $84.04
Implied vol: 85.6%
Delta: 0.016 ≈2% ITM
Gamma: 0.007
Theta: -0.036
Vega: 0.003
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $84 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.893 UTC
Last: $10.40
Breakeven: $73.60
Implied vol: 98.7%
Delta: -0.968 ≈97% ITM
Gamma: 0.011
Theta: -0.067
Vega: 0.005
Open interest: 143
OI effective date: Sep 11, 2026

Model this put

Call · $85

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.922 UTC
Last: $0.02
Breakeven: $85.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 11, 2026

Model this call

Put · $85 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.753 UTC
Last: $15.42
Breakeven: $69.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 11, 2026

Model this put

Call · $86

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:53.033 UTC
Last: $0.02
Breakeven: $86.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $86 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.976 UTC
Last: $15.30
Breakeven: $70.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this put

Call · $87

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $0.01
Breakeven: $87.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $88

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.07
Breakeven: $88.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this call

Put · $88 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.901 UTC
Last: $17.10
Breakeven: $70.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 255
OI effective date: Sep 11, 2026

Model this put

Call · $90

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:01:59.218 UTC
Last: $0.01
Breakeven: $90.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.8k
OI effective date: Sep 11, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.981 UTC
Last: $19.38
Breakeven: $70.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $92

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:50:00.537 UTC
Last: $0.01
Breakeven: $92.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 884
OI effective date: Sep 11, 2026

Model this call

Put · $92 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.906 UTC
Last: $21.95
Breakeven: $70.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $94

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.04
Breakeven: $94.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 539
OI effective date: Sep 11, 2026

Model this call

Put · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:58.342 UTC
Last: $0.03
Breakeven: $95.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 836
OI effective date: Sep 11, 2026

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $96

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 15:26:16.587 UTC
Last: $0.01
Breakeven: $96.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 616
OI effective date: Sep 11, 2026

Model this call

Put · $96 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-14 19:59:59.887 UTC
Last: $21.94
Breakeven: $74.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $98

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:58.342 UTC
Last: $0.02
Breakeven: $98.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $98 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:59.961 UTC
Last: $23.32
Breakeven: $74.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this put

Call · $100

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:58.401 UTC
Last: $0.03
Breakeven: $100.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this call

Put · $100 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-14 19:59:59.897 UTC
Last: $26.70
Breakeven: $73.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this put

Call · $102

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.03
Breakeven: $102.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 932
OI effective date: Sep 11, 2026

Model this call

Put · $102 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.957 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $104

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.06
Breakeven: $104.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 714
OI effective date: Sep 11, 2026

Model this call

Put · $104 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.01
Breakeven: $105.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 555
OI effective date: Sep 11, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $108

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.07
Breakeven: $108.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $108 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.997 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.02
Breakeven: $110.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 243
OI effective date: Sep 11, 2026

Model this call

Put · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.985 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $112

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:58.149 UTC
Last: $0.06
Breakeven: $112.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 458
OI effective date: Sep 11, 2026

Model this call

Put · $112 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-14 19:59:59.915 UTC
Last: $0.20
Breakeven: $115.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 11, 2026

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $116

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-14 19:59:59.984 UTC
Last: $0.05
Breakeven: $116.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 387
OI effective date: Sep 11, 2026

Model this call

Put · $116 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.997 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $118

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.06
Breakeven: $118.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 627
OI effective date: Sep 11, 2026

Model this call

Put · $118 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:58.133 UTC
Last: $0.02
Breakeven: $120.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23.3k
OI effective date: Sep 11, 2026

Model this call

Put · $120 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-14 19:59:59.998 UTC
Last: $54.88
Breakeven: $65.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $122

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.23
Breakeven: $122.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 598
OI effective date: Sep 11, 2026

Model this call

Put · $122 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.764 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $124

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-14 19:59:59.909 UTC
Last: $0.13
Breakeven: $124.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 926
OI effective date: Sep 11, 2026

Model this call

Put · $124 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $126

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-14 19:59:59.907 UTC
Last: $0.05
Breakeven: $126.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 328
OI effective date: Sep 11, 2026

Model this call

Put · $126 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $128

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-14 19:59:59.985 UTC
Last: $0.32
Breakeven: $128.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 11, 2026

Model this call

Put · $128 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-14 19:59:59.985 UTC
Last: $0.01
Breakeven: $130.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.5k
OI effective date: Sep 11, 2026

Model this call

Put · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $132

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-14 19:59:59.734 UTC
Last: $0.06
Breakeven: $132.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 598
OI effective date: Sep 11, 2026

Model this call

Put · $132 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:58.045 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $134

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.01
Breakeven: $134.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158
OI effective date: Sep 11, 2026

Model this call

Put · $134 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $136

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.05
Breakeven: $136.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 493
OI effective date: Sep 11, 2026

Model this call

Put · $136 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-14 19:50:00.450 UTC
Last: $0.05
Breakeven: $140.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19.5k
OI effective date: Sep 11, 2026

Model this call

Put · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $144

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.904 UTC
Last: $0.01
Breakeven: $144.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.5k
OI effective date: Sep 11, 2026

Model this call

Put · $144 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

CVNA · Carvana Co. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain