CW Stock — Curtiss Wright Corp: Options Chain

Calls		Puts
—	—	—	—	$185.20	$192.80	—	$0.15	$0.00	$5.10	—	—	1	2
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $0.15 Breakeven $369.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$175.30	$182.80	$351.20	$0.50	$0.00	$5.10	—	—	1	2
Call · $380 In the money Daily-bar session Mar 2, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $351.20 Breakeven $731.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $380 Daily-bar session Jun 11, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $0.50 Breakeven $379.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$165.30	$172.80	$313.80	$3.56	$0.00	$5.10	—	—	1	—
Call · $390 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $313.80 Breakeven $703.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $390 Daily-bar session Mar 5, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $3.56 Breakeven $386.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$155.30	$162.80	$318.00	—	$0.00	$5.10	—	—	—	—
Call · $400 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $318.00 Breakeven $718.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $400 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$145.30	$152.80	$311.10	—	$0.00	$1.50	—	—	—	—
Call · $410 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $311.10 Breakeven $721.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $410 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$135.30	$142.90	$291.40	$5.20	$0.00	$1.50	—	—	2	2
Call · $420 In the money Daily-bar session Feb 27, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $291.40 Breakeven $711.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $420 Daily-bar session Feb 10, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $5.20 Breakeven $414.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$125.30	$132.90	—	—	$0.00	$1.50	—	—	—	—
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$115.30	$122.90	$275.30	$8.45	$0.00	$1.70	—	—	1	1
Call · $440 In the money Daily-bar session Feb 27, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $275.30 Breakeven $715.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $440 Daily-bar session Mar 19, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $8.45 Breakeven $431.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$105.30	$112.90	$306.50	$1.00	$0.00	$1.50	—	—	1	1
Call · $450 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $306.50 Breakeven $756.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $450 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $1.00 Breakeven $449.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	89.9%	0.972	$96.60	$103.00	$254.80	—	$0.00	$1.50	—	—	—	—
Call · $460 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $254.80 Breakeven $714.80 Implied vol 89.9% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.426 Vega 0.042 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $460 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	71.9%	0.982	$85.90	$93.00	—	—	$0.00	$1.70	—	—	—	—
Call · $470 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol 71.9% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.251 Vega 0.028 Open interest — OI effective date — Model this call Put · $470 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	62.4%	0.983	$75.80	$83.00	$237.20	—	$0.00	$1.50	—	—	—	—
Call · $480 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $237.20 Breakeven $717.20 Implied vol 62.4% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.219 Vega 0.027 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $480 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	60.5%	0.971	$66.20	$73.00	$228.50	$17.00	$0.00	$5.30	—	—	4	2
Call · $490 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $228.50 Breakeven $718.50 Implied vol 60.5% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.308 Vega 0.043 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $490 Daily-bar session Mar 27, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $17.00 Breakeven $473.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	1	61.6%	0.944	$57.20	$63.10	$78.70	$18.70	$0.00	$5.40	—	—	4	29
Call · $500 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $78.70 Breakeven $578.70 Implied vol 61.6% Delta 0.944 ≈94% ITM Gamma 0.003 Theta -0.504 Vega 0.074 Open interest — OI effective date — Model this call Put · $500 Daily-bar session Mar 27, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $18.70 Breakeven $481.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this put
—	—	50.9%	0.943	$46.30	$53.70	—	$2.00	$0.00	$5.60	—	—	2	5
Call · $510 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol 50.9% Delta 0.943 ≈94% ITM Gamma 0.004 Theta -0.432 Vega 0.075 Open interest — OI effective date — Model this call Put · $510 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:58:02.851 UTC Last $2.00 Breakeven $508.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	52.9%	0.886	$38.00	$44.30	—	$3.44	$0.00	$5.90	—	—	1	2
Call · $520 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol 52.9% Delta 0.886 ≈89% ITM Gamma 0.006 Theta -0.717 Vega 0.127 Open interest — OI effective date — Model this call Put · $520 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:56:02.040 UTC Last $3.44 Breakeven $516.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	50.1%	0.827	$28.90	$35.70	—	$2.90	$0.00	$6.60	—	—	1	2
Call · $530 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol 50.1% Delta 0.827 ≈83% ITM Gamma 0.008 Theta -0.883 Vega 0.167 Open interest — OI effective date — Model this call Put · $530 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:58:11.867 UTC Last $2.90 Breakeven $527.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	47.5%	0.744	$21.20	$27.00	$169.00	$4.60	$1.25	$7.70	-0.247	45.4%	38	38
Call · $540 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-11 19:59:59.717 UTC Last $169.00 Breakeven $709.00 Implied vol 47.5% Delta 0.744 ≈74% ITM Gamma 0.01 Theta -1.041 Vega 0.211 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $540 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $4.60 Breakeven $535.40 Implied vol 45.4% Delta -0.247 ≈25% ITM Gamma 0.011 Theta -0.922 Vega 0.207 Open interest 38 OI effective date Sep 10, 2026 Model this put
—	—	48.4%	0.626	$14.50	$20.80	—	$10.50	$5.00	$10.50	-0.368	45.5%	3	10
Call · $550 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.969 UTC Last — Breakeven — Implied vol 48.4% Delta 0.626 ≈63% ITM Gamma 0.012 Theta -1.234 Vega 0.248 Open interest — OI effective date — Model this call Put · $550 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.958 UTC Last $10.50 Breakeven $539.50 Implied vol 45.5% Delta -0.368 ≈37% ITM Gamma 0.013 Theta -1.1 Vega 0.247 Open interest 10 OI effective date Sep 10, 2026 Model this put
Underlying $558.90
1	1	49%	0.501	$8.80	$16.00	$176.60	$9.77	$9.50	$14.30	-0.501	44%	1	4
Call · $560 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.812 UTC Last $176.60 Breakeven $736.60 Implied vol 49% Delta 0.501 ≈50% ITM Gamma 0.012 Theta -1.307 Vega 0.261 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $560 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.838 UTC Last $9.77 Breakeven $550.23 Implied vol 44% Delta -0.501 ≈50% ITM Gamma 0.014 Theta -1.118 Vega 0.261 Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	51.5%	0.387	$5.70	$12.00	—	$19.80	$14.60	$20.10	-0.642	42.2%	1	22
Call · $570 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.805 UTC Last — Breakeven — Implied vol 51.5% Delta 0.387 ≈39% ITM Gamma 0.011 Theta -1.312 Vega 0.25 Open interest — OI effective date — Model this call Put · $570 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.919 UTC Last $19.80 Breakeven $550.20 Implied vol 42.2% Delta -0.642 ≈64% ITM Gamma 0.014 Theta -0.993 Vega 0.244 Open interest 22 OI effective date Sep 10, 2026 Model this put
2	3	47.7%	0.266	$1.90	$7.90	$20.02	$29.20	$21.60	$28.00	-0.756	43.4%	1	22
Call · $580 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.687 UTC Last $20.02 Breakeven $600.02 Implied vol 47.7% Delta 0.266 ≈27% ITM Gamma 0.011 Theta -1.038 Vega 0.215 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $580 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:58:02.647 UTC Last $29.20 Breakeven $550.80 Implied vol 43.4% Delta -0.756 ≈76% ITM Gamma 0.011 Theta -0.844 Vega 0.205 Open interest 22 OI effective date Sep 10, 2026 Model this put
1	2	45.4%	0.163	$1.10	$3.90	$2.90	$27.74	$29.60	$35.90	-0.858	41.9%	1	12
Call · $590 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.920 UTC Last $2.90 Breakeven $592.90 Implied vol 45.4% Delta 0.163 ≈16% ITM Gamma 0.008 Theta -0.741 Vega 0.161 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $590 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $27.74 Breakeven $562.26 Implied vol 41.9% Delta -0.858 ≈86% ITM Gamma 0.008 Theta -0.564 Vega 0.147 Open interest 12 OI effective date Sep 10, 2026 Model this put
3	1	—	—	$0.00	$6.20	$7.20	$42.50	$38.50	$45.00	-0.921	41.9%	3	16
Call · $600 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $7.20 Breakeven $607.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $600 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $42.50 Breakeven $557.50 Implied vol 41.9% Delta -0.921 ≈92% ITM Gamma 0.005 Theta -0.346 Vega 0.096 Open interest 16 OI effective date Sep 10, 2026 Model this put
8	1	—	—	$0.00	$5.70	$4.88	$23.50	$48.10	$54.00	-0.972	38.4%	4	11
Call · $610 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.983 UTC Last $4.88 Breakeven $614.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $610 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:12.401 UTC Last $23.50 Breakeven $586.50 Implied vol 38.4% Delta -0.972 ≈97% ITM Gamma 0.003 Theta -0.1 Vega 0.042 Open interest 11 OI effective date Sep 10, 2026 Model this put
8	1	72.6%	0.121	$0.05	$5.40	$3.50	$29.04	$58.00	$65.50	-0.938	56.3%	1	6
Call · $620 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.788 UTC Last $3.50 Breakeven $623.50 Implied vol 72.6% Delta 0.121 ≈12% ITM Gamma 0.004 Theta -0.961 Vega 0.131 Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $620 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:56:45.309 UTC Last $29.04 Breakeven $590.96 Implied vol 56.3% Delta -0.938 ≈94% ITM Gamma 0.003 Theta -0.391 Vega 0.08 Open interest 6 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$5.30	—	$65.00	$67.70	$74.80	-0.966	55%	8	9
Call · $630 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $630 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.958 UTC Last $65.00 Breakeven $565.00 Implied vol 55% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.21 Vega 0.05 Open interest 9 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$5.20	$2.10	$38.23	$77.60	$84.70	-0.973	58.7%	1	—
Call · $640 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.859 UTC Last $2.10 Breakeven $642.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $640 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:56:45.310 UTC Last $38.23 Breakeven $601.77 Implied vol 58.7% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.172 Vega 0.04 Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.50	$3.20	$79.40	$87.60	$94.40	-0.983	59.8%	1	—
Call · $650 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $3.20 Breakeven $653.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $650 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $79.40 Breakeven $570.60 Implied vol 59.8% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.1 Vega 0.028 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$3.00	$2.37	$54.95	$97.60	$104.90	-0.972	72.4%	1	—
Call · $660 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.859 UTC Last $2.37 Breakeven $662.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $660 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $54.95 Breakeven $605.05 Implied vol 72.4% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.237 Vega 0.042 Open interest — OI effective date — Model this put
86	1	—	—	$0.00	$1.70	$0.90	$100.85	$107.60	$114.90	-0.974	77.9%	1	—
Call · $670 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.733 UTC Last $0.90 Breakeven $670.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 10, 2026 Model this call Put · $670 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $100.85 Breakeven $569.15 Implied vol 77.9% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.244 Vega 0.04 Open interest — OI effective date — Model this put
48	1	—	—	$0.00	$3.20	$0.70	$103.00	$117.60	$124.50	-0.983	77.3%	1	—
Call · $680 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.892 UTC Last $0.70 Breakeven $680.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $680 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $103.00 Breakeven $577.00 Implied vol 77.3% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.145 Vega 0.028 Open interest — OI effective date — Model this put
11	10	—	—	$0.00	$1.90	$11.00	$123.08	$127.60	$134.70	-0.98	85.7%	1	—
Call · $690 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $11.00 Breakeven $701.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $690 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $123.08 Breakeven $566.92 Implied vol 85.7% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.206 Vega 0.032 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$2.30	$2.46	$82.45	$137.60	$144.70	-0.98	90.8%	4	—
Call · $700 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $2.46 Breakeven $702.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $700 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $82.45 Breakeven $617.55 Implied vol 90.8% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.212 Vega 0.031 Open interest — OI effective date — Model this put
59	52	—	—	$0.00	$1.70	$75.10	$95.99	$147.60	$154.40	—	—	1	—
Call · $710 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:50.759 UTC Last $75.10 Breakeven $785.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $710 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:56:45.309 UTC Last $95.99 Breakeven $614.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$1.90	$0.10	$159.13	$157.60	$164.80	—	—	15	29
Call · $720 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $0.10 Breakeven $720.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $720 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:51.416 UTC Last $159.13 Breakeven $560.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this put
20	2	—	—	$0.00	$2.30	$2.48	$169.17	$167.60	$174.70	—	—	15	—
Call · $730 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $2.48 Breakeven $732.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $730 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:56:45.309 UTC Last $169.17 Breakeven $560.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$1.00	$62.19	—	$177.60	$184.80	—	—	—	—
Call · $740 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:55:07.304 UTC Last $62.19 Breakeven $802.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:45.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$1.90	$4.15	$124.20	$187.60	$194.00	—	—	1	—
Call · $750 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $4.15 Breakeven $754.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $750 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $124.20 Breakeven $625.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.70	$0.41	$58.50	$197.60	$204.70	—	—	64	—
Call · $760 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.848 UTC Last $0.41 Breakeven $760.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $760 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $58.50 Breakeven $701.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	200	—	—	$0.00	$3.20	$26.80	—	$207.60	$215.30	—	—	—	—
Call · $770 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $26.80 Breakeven $796.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 10, 2026 Model this call Put · $770 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$3.40	$1.15	—	$217.60	$224.50	—	—	—	—
Call · $780 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:58:02.662 UTC Last $1.15 Breakeven $781.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $780 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
66	1	—	—	$0.00	$1.70	$6.76	—	$227.60	$235.30	—	—	—	—
Call · $790 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:59.983 UTC Last $6.76 Breakeven $796.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 10, 2026 Model this call Put · $790 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	2	—	—	$0.00	$1.50	$0.70	$88.50	$237.60	$244.60	—	—	18	—
Call · $800 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $0.70 Breakeven $800.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $800 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $88.50 Breakeven $711.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.70	$13.70	—	$247.60	$254.90	—	—	—	—
Call · $810 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $13.70 Breakeven $823.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $810 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$2.10	$1.50	$139.80	$257.60	$264.70	—	—	1	—
Call · $820 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.916 UTC Last $1.50 Breakeven $821.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $820 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $139.80 Breakeven $680.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$267.60	$274.70	—	—	—	—
Call · $830 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $830 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	10	—	—	$0.00	$10.00	$21.90	$114.70	$277.60	$284.70	—	—	1	—
Call · $840 Daily-bar session Feb 9, 2026 Quote as of 2026-09-11 19:59:59.807 UTC Last $21.90 Breakeven $861.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $840 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $114.70 Breakeven $725.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	20	—	—	$0.00	$8.60	$3.60	—	$287.60	$294.00	—	—	—	—
Call · $850 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.848 UTC Last $3.60 Breakeven $853.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $850 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:45.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$10.00	$4.00	$214.50	$297.60	$304.70	—	—	1	—
Call · $860 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.807 UTC Last $4.00 Breakeven $864.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $860 In the money Daily-bar session Feb 9, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $214.50 Breakeven $645.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$9.90	$0.20	$116.70	$307.60	$314.40	—	—	4	—
Call · $870 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $0.20 Breakeven $870.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $870 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $116.70 Breakeven $753.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$10.00	$9.78	—	$317.60	$324.90	—	—	—	—
Call · $880 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:59.807 UTC Last $9.78 Breakeven $889.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $880 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—	—	$327.60	$334.90	—	—	—	—
Call · $890 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $890 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$10.00	$15.30	$217.00	$337.60	$344.40	—	—	1	—
Call · $900 Daily-bar session Apr 29, 2026 Quote as of 2026-09-11 19:59:59.807 UTC Last $15.30 Breakeven $915.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $900 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $217.00 Breakeven $683.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$10.00	$3.20	—	$347.60	$354.70	—	—	—	—
Call · $910 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:59.808 UTC Last $3.20 Breakeven $913.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $910 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$10.00	$11.00	$235.00	$357.60	$364.70	—	—	1	—
Call · $920 Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:59.854 UTC Last $11.00 Breakeven $931.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $920 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $235.00 Breakeven $685.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$367.60	$374.70	—	—	—	—
Call · $930 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $930 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$10.00	$2.05	—	$377.60	$384.40	—	—	—	—
Call · $940 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:59.854 UTC Last $2.05 Breakeven $942.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $940 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$387.60	$394.70	—	—	—	—
Call · $950 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $950 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	$272.00	$397.60	$404.50	—	—	1	—
Call · $960 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $960 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $272.00 Breakeven $688.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$407.60	$414.70	—	—	—	—
Call · $970 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $970 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$9.80	—	$289.40	$417.60	$424.70	—	—	1	—
Call · $980 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $980 In the money Daily-bar session Feb 18, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $289.40 Breakeven $690.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$10.00	$5.00	$312.80	$437.60	$444.40	—	—	1	—
Call · $1000 Daily-bar session Jun 9, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $5.00 Breakeven $1,005.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1000 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-11 19:59:59.804 UTC Last $312.80 Breakeven $687.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—	$302.90	$457.60	$464.50	—	—	1	—
Call · $1020 Daily-bar session Unknown Quote as of 2026-09-11 19:57:23.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1020 In the money Daily-bar session Mar 2, 2026 Quote as of 2026-09-11 19:59:59.803 UTC Last $302.90 Breakeven $717.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$8.60	$5.80	—	$477.60	$484.70	—	—	—	—
Call · $1040 Daily-bar session Apr 1, 2026 Quote as of 2026-09-11 19:57:23.503 UTC Last $5.80 Breakeven $1,045.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $1040 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$8.60	$3.60	—	$497.60	$504.40	—	—	—	—
Call · $1060 Daily-bar session May 7, 2026 Quote as of 2026-09-11 19:57:18.225 UTC Last $3.60 Breakeven $1,063.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $1060 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$8.60	$1.90	—	$517.60	$524.40	—	—	—	—
Call · $1080 Daily-bar session Jun 2, 2026 Quote as of 2026-09-11 19:57:18.226 UTC Last $1.90 Breakeven $1,081.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1080 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$8.60	$1.50	—	$537.60	$544.70	—	—	—	—
Call · $1100 Daily-bar session Jun 2, 2026 Quote as of 2026-09-11 19:57:18.226 UTC Last $1.50 Breakeven $1,101.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $1100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $0.15
Breakeven: $369.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $380 In the money

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $351.20
Breakeven: $731.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $380

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $0.50
Breakeven: $379.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $390 In the money

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $313.80
Breakeven: $703.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $390

Daily-bar session: Mar 5, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $3.56
Breakeven: $386.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Mar 4, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $318.00
Breakeven: $718.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $400

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410 In the money

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $311.10
Breakeven: $721.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $410

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420 In the money

Daily-bar session: Feb 27, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $291.40
Breakeven: $711.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $420

Daily-bar session: Feb 10, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $5.20
Breakeven: $414.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440 In the money

Daily-bar session: Feb 27, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $275.30
Breakeven: $715.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $440

Daily-bar session: Mar 19, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $8.45
Breakeven: $431.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $450 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $306.50
Breakeven: $756.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $450

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $1.00
Breakeven: $449.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $460 In the money

Daily-bar session: Feb 23, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $254.80
Breakeven: $714.80
Implied vol: 89.9%
Delta: 0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.426
Vega: 0.042
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $460

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: 71.9%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.251
Vega: 0.028
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480 In the money

Daily-bar session: Feb 23, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $237.20
Breakeven: $717.20
Implied vol: 62.4%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.219
Vega: 0.027
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $480

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490 In the money

Daily-bar session: Feb 23, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $228.50
Breakeven: $718.50
Implied vol: 60.5%
Delta: 0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.308
Vega: 0.043
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $490

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $17.00
Breakeven: $473.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $78.70
Breakeven: $578.70
Implied vol: 61.6%
Delta: 0.944 ≈94% ITM
Gamma: 0.003
Theta: -0.504
Vega: 0.074
Open interest: —
OI effective date: —

Model this call

Put · $500

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $18.70
Breakeven: $481.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this put

Call · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: 50.9%
Delta: 0.943 ≈94% ITM
Gamma: 0.004
Theta: -0.432
Vega: 0.075
Open interest: —
OI effective date: —

Model this call

Put · $510

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:58:02.851 UTC
Last: $2.00
Breakeven: $508.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: 52.9%
Delta: 0.886 ≈89% ITM
Gamma: 0.006
Theta: -0.717
Vega: 0.127
Open interest: —
OI effective date: —

Model this call

Put · $520

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:56:02.040 UTC
Last: $3.44
Breakeven: $516.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $530 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: 50.1%
Delta: 0.827 ≈83% ITM
Gamma: 0.008
Theta: -0.883
Vega: 0.167
Open interest: —
OI effective date: —

Model this call

Put · $530

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:58:11.867 UTC
Last: $2.90
Breakeven: $527.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $540 In the money

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-11 19:59:59.717 UTC
Last: $169.00
Breakeven: $709.00
Implied vol: 47.5%
Delta: 0.744 ≈74% ITM
Gamma: 0.01
Theta: -1.041
Vega: 0.211
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $540

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $4.60
Breakeven: $535.40
Implied vol: 45.4%
Delta: -0.247 ≈25% ITM
Gamma: 0.011
Theta: -0.922
Vega: 0.207
Open interest: 38
OI effective date: Sep 10, 2026

Model this put

Call · $550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.969 UTC
Last: —
Breakeven: —
Implied vol: 48.4%
Delta: 0.626 ≈63% ITM
Gamma: 0.012
Theta: -1.234
Vega: 0.248
Open interest: —
OI effective date: —

Model this call

Put · $550

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.958 UTC
Last: $10.50
Breakeven: $539.50
Implied vol: 45.5%
Delta: -0.368 ≈37% ITM
Gamma: 0.013
Theta: -1.1
Vega: 0.247
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $560

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.812 UTC
Last: $176.60
Breakeven: $736.60
Implied vol: 49%
Delta: 0.501 ≈50% ITM
Gamma: 0.012
Theta: -1.307
Vega: 0.261
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.838 UTC
Last: $9.77
Breakeven: $550.23
Implied vol: 44%
Delta: -0.501 ≈50% ITM
Gamma: 0.014
Theta: -1.118
Vega: 0.261
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $570

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: 51.5%
Delta: 0.387 ≈39% ITM
Gamma: 0.011
Theta: -1.312
Vega: 0.25
Open interest: —
OI effective date: —

Model this call

Put · $570 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.919 UTC
Last: $19.80
Breakeven: $550.20
Implied vol: 42.2%
Delta: -0.642 ≈64% ITM
Gamma: 0.014
Theta: -0.993
Vega: 0.244
Open interest: 22
OI effective date: Sep 10, 2026

Model this put

Call · $580

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.687 UTC
Last: $20.02
Breakeven: $600.02
Implied vol: 47.7%
Delta: 0.266 ≈27% ITM
Gamma: 0.011
Theta: -1.038
Vega: 0.215
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:58:02.647 UTC
Last: $29.20
Breakeven: $550.80
Implied vol: 43.4%
Delta: -0.756 ≈76% ITM
Gamma: 0.011
Theta: -0.844
Vega: 0.205
Open interest: 22
OI effective date: Sep 10, 2026

Model this put

Call · $590

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.920 UTC
Last: $2.90
Breakeven: $592.90
Implied vol: 45.4%
Delta: 0.163 ≈16% ITM
Gamma: 0.008
Theta: -0.741
Vega: 0.161
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $590 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $27.74
Breakeven: $562.26
Implied vol: 41.9%
Delta: -0.858 ≈86% ITM
Gamma: 0.008
Theta: -0.564
Vega: 0.147
Open interest: 12
OI effective date: Sep 10, 2026

Model this put

Call · $600

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $7.20
Breakeven: $607.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $600 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $42.50
Breakeven: $557.50
Implied vol: 41.9%
Delta: -0.921 ≈92% ITM
Gamma: 0.005
Theta: -0.346
Vega: 0.096
Open interest: 16
OI effective date: Sep 10, 2026

Model this put

Call · $610

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.983 UTC
Last: $4.88
Breakeven: $614.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $610 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:12.401 UTC
Last: $23.50
Breakeven: $586.50
Implied vol: 38.4%
Delta: -0.972 ≈97% ITM
Gamma: 0.003
Theta: -0.1
Vega: 0.042
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $620

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.788 UTC
Last: $3.50
Breakeven: $623.50
Implied vol: 72.6%
Delta: 0.121 ≈12% ITM
Gamma: 0.004
Theta: -0.961
Vega: 0.131
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $620 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:56:45.309 UTC
Last: $29.04
Breakeven: $590.96
Implied vol: 56.3%
Delta: -0.938 ≈94% ITM
Gamma: 0.003
Theta: -0.391
Vega: 0.08
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $630

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.941 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $630 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.958 UTC
Last: $65.00
Breakeven: $565.00
Implied vol: 55%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.21
Vega: 0.05
Open interest: 9
OI effective date: Sep 10, 2026

Model this put

Call · $640

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.859 UTC
Last: $2.10
Breakeven: $642.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $640 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:56:45.310 UTC
Last: $38.23
Breakeven: $601.77
Implied vol: 58.7%
Delta: -0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.172
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $3.20
Breakeven: $653.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $650 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $79.40
Breakeven: $570.60
Implied vol: 59.8%
Delta: -0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.859 UTC
Last: $2.37
Breakeven: $662.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $660 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $54.95
Breakeven: $605.05
Implied vol: 72.4%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.237
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.733 UTC
Last: $0.90
Breakeven: $670.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 10, 2026

Model this call

Put · $670 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $100.85
Breakeven: $569.15
Implied vol: 77.9%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.244
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.892 UTC
Last: $0.70
Breakeven: $680.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 10, 2026

Model this call

Put · $680 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $103.00
Breakeven: $577.00
Implied vol: 77.3%
Delta: -0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.145
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $11.00
Breakeven: $701.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $690 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $123.08
Breakeven: $566.92
Implied vol: 85.7%
Delta: -0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.206
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $2.46
Breakeven: $702.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $700 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $82.45
Breakeven: $617.55
Implied vol: 90.8%
Delta: -0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.212
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $710

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-11 19:59:50.759 UTC
Last: $75.10
Breakeven: $785.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 10, 2026

Model this call

Put · $710 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:56:45.309 UTC
Last: $95.99
Breakeven: $614.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $0.10
Breakeven: $720.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $720 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:58:51.416 UTC
Last: $159.13
Breakeven: $560.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this put

Call · $730

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $2.48
Breakeven: $732.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 10, 2026

Model this call

Put · $730 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:56:45.309 UTC
Last: $169.17
Breakeven: $560.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:55:07.304 UTC
Last: $62.19
Breakeven: $802.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this call

Put · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:56:45.309 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $4.15
Breakeven: $754.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $750 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $124.20
Breakeven: $625.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.848 UTC
Last: $0.41
Breakeven: $760.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $760 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $58.50
Breakeven: $701.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $770

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $26.80
Breakeven: $796.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 10, 2026

Model this call

Put · $770 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:58:02.662 UTC
Last: $1.15
Breakeven: $781.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 10, 2026

Model this call

Put · $780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:59.983 UTC
Last: $6.76
Breakeven: $796.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 10, 2026

Model this call

Put · $790 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $0.70
Breakeven: $800.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 10, 2026

Model this call

Put · $800 In the money

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $88.50
Breakeven: $711.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $810

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $13.70
Breakeven: $823.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:59.916 UTC
Last: $1.50
Breakeven: $821.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $820 In the money

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $139.80
Breakeven: $680.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $830

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $830 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $840

Daily-bar session: Feb 9, 2026
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: $21.90
Breakeven: $861.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $840 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $114.70
Breakeven: $725.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $850

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-11 19:59:59.848 UTC
Last: $3.60
Breakeven: $853.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 10, 2026

Model this call

Put · $850 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:58:45.617 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $860

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: $4.00
Breakeven: $864.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 10, 2026

Model this call

Put · $860 In the money

Daily-bar session: Feb 9, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $214.50
Breakeven: $645.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $870

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $0.20
Breakeven: $870.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $870 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $116.70
Breakeven: $753.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $880

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: $9.78
Breakeven: $889.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $880 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $890

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.849 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $890 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $900

Daily-bar session: Apr 29, 2026
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: $15.30
Breakeven: $915.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $900 In the money

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $217.00
Breakeven: $683.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $910

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-11 19:59:59.808 UTC
Last: $3.20
Breakeven: $913.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $910 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $920

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-11 19:59:59.854 UTC
Last: $11.00
Breakeven: $931.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $920 In the money

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $235.00
Breakeven: $685.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $930

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $930 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $940

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-11 19:59:59.854 UTC
Last: $2.05
Breakeven: $942.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $940 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $950

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $950 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $960

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.807 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $960 In the money

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $272.00
Breakeven: $688.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $970

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.866 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $970 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $980

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.858 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $980 In the money

Daily-bar session: Feb 18, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $289.40
Breakeven: $690.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1000

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $5.00
Breakeven: $1,005.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1000 In the money

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: $312.80
Breakeven: $687.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1020

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:57:23.503 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1020 In the money

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: $302.90
Breakeven: $717.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1040

Daily-bar session: Apr 1, 2026
Quote as of: 2026-09-11 19:57:23.503 UTC
Last: $5.80
Breakeven: $1,045.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $1040 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1060

Daily-bar session: May 7, 2026
Quote as of: 2026-09-11 19:57:18.225 UTC
Last: $3.60
Breakeven: $1,063.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1080

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-11 19:57:18.226 UTC
Last: $1.90
Breakeven: $1,081.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.804 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1100

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-11 19:57:18.226 UTC
Last: $1.50
Breakeven: $1,101.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $1100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.803 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

CW · Curtiss Wright Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain