DELL Stock — Dell Technologies Inc.: Options Chain

Calls		Puts
8	7	—	—	$285.80	$288.55	$302.75	$0.02	$0.00	$0.01	—	—	101	545
Call · $220 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.842 UTC Last $302.75 Breakeven $522.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $220 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:13.723 UTC Last $0.02 Breakeven $219.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 545 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$280.90	$283.55	$230.50	$0.01	$0.00	$0.01	—	—	1	443
Call · $225 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:59.841 UTC Last $230.50 Breakeven $455.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $225 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:26.625 UTC Last $0.01 Breakeven $224.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 443 OI effective date Sep 8, 2026 Model this put
3	4	—	—	$275.90	$278.55	$253.70	$0.01	$0.00	$0.01	—	—	21	513
Call · $230 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:59:59.876 UTC Last $253.70 Breakeven $483.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $230 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:34:50.020 UTC Last $0.01 Breakeven $229.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 513 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$270.85	$273.55	$248.75	$0.01	$0.00	$0.01	—	—	1	441
Call · $235 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.844 UTC Last $248.75 Breakeven $483.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $235 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:49:07.542 UTC Last $0.01 Breakeven $234.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 441 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$265.90	$268.55	$227.80	$0.01	$0.00	$0.01	—	—	3	349
Call · $240 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.878 UTC Last $227.80 Breakeven $467.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $240 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:42:11.544 UTC Last $0.01 Breakeven $239.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 349 OI effective date Sep 8, 2026 Model this put
3	5	—	—	$260.90	$263.55	$224.28	$0.03	$0.00	$0.01	—	—	10	196
Call · $245 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:59.844 UTC Last $224.28 Breakeven $469.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $245 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:44:10.459 UTC Last $0.03 Breakeven $244.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$255.85	$258.55	$273.30	$0.03	$0.00	$0.01	—	—	1	250
Call · $250 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.844 UTC Last $273.30 Breakeven $523.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $250 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:44:24.325 UTC Last $0.03 Breakeven $249.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$250.90	$253.55	—	$0.01	$0.00	$0.01	—	—	3	89
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:27.093 UTC Last $0.01 Breakeven $254.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$245.90	$248.55	$206.50	$0.16	$0.00	$0.01	—	—	113	88
Call · $260 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.879 UTC Last $206.50 Breakeven $466.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $260 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:31:26.863 UTC Last $0.16 Breakeven $259.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this put
3	2	—	—	$240.70	$243.55	$257.95	$0.03	$0.00	$0.01	—	—	13	86
Call · $265 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.879 UTC Last $257.95 Breakeven $522.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $265 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 13:31:27.741 UTC Last $0.03 Breakeven $264.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 8, 2026 Model this put
5	3	—	—	$235.90	$238.65	$253.30	$0.01	$0.00	$0.01	—	—	2	114
Call · $270 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.843 UTC Last $253.30 Breakeven $523.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $270 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 17:53:23.296 UTC Last $0.01 Breakeven $269.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 8, 2026 Model this put
88	93	—	—	$230.90	$233.65	$256.80	$0.06	$0.00	$0.01	—	—	2	509
Call · $275 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.843 UTC Last $256.80 Breakeven $531.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this call Put · $275 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:44:10.542 UTC Last $0.06 Breakeven $274.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 509 OI effective date Sep 8, 2026 Model this put
7	2	—	—	$225.90	$228.65	$242.26	$0.03	$0.00	$0.01	—	—	481	422
Call · $280 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.843 UTC Last $242.26 Breakeven $522.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $280 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 13:46:36.543 UTC Last $0.03 Breakeven $279.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 422 OI effective date Sep 8, 2026 Model this put
4	2	—	—	$220.90	$223.65	$236.50	$0.05	$0.00	$0.01	—	—	19	334
Call · $285 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.845 UTC Last $236.50 Breakeven $521.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $285 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:44:30.387 UTC Last $0.05 Breakeven $284.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 334 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$215.85	$218.65	$180.20	$0.03	$0.00	$0.01	—	—	4	407
Call · $290 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.845 UTC Last $180.20 Breakeven $470.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:26.647 UTC Last $0.03 Breakeven $289.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 407 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$210.85	$213.65	$259.90	$1.41	$0.00	$0.05	—	—	29	227
Call · $295 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.877 UTC Last $259.90 Breakeven $554.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $295 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 16:27:27.364 UTC Last $1.41 Breakeven $293.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 OI effective date Sep 8, 2026 Model this put
9	3	—	—	$205.80	$208.65	$179.45	$0.01	$0.00	$0.01	—	—	5	598
Call · $300 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.847 UTC Last $179.45 Breakeven $479.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $300 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:31:27.145 UTC Last $0.01 Breakeven $299.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 8, 2026 Model this put
6	11	—	—	$200.95	$203.65	$168.80	$0.01	$0.00	$0.01	—	—	1	123
Call · $305 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.847 UTC Last $168.80 Breakeven $473.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $305 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:51:33.122 UTC Last $0.01 Breakeven $304.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 8, 2026 Model this put
6	4	—	—	$195.80	$198.65	$163.70	$0.02	$0.00	$0.01	—	—	2k	2.2k
Call · $310 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.849 UTC Last $163.70 Breakeven $473.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $310 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:28.011 UTC Last $0.02 Breakeven $309.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 8, 2026 Model this put
2	2	—	—	$190.80	$193.65	$176.26	$0.03	$0.00	$0.01	—	—	3	131
Call · $315 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.876 UTC Last $176.26 Breakeven $491.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $315 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:44:22.747 UTC Last $0.03 Breakeven $314.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$186.00	$188.65	$182.50	$0.01	$0.00	$0.01	—	—	8	187
Call · $320 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.852 UTC Last $182.50 Breakeven $502.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $320 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:42:52.915 UTC Last $0.01 Breakeven $319.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$180.90	$183.65	$136.30	$0.05	$0.00	$0.01	—	—	2	123
Call · $325 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.852 UTC Last $136.30 Breakeven $461.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $325 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:28.161 UTC Last $0.05 Breakeven $324.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 8, 2026 Model this put
11	1	—	—	$175.90	$178.65	$200.90	$0.01	$0.00	$0.01	—	—	1	237
Call · $330 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.852 UTC Last $200.90 Breakeven $530.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $330 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:31:26.773 UTC Last $0.01 Breakeven $329.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 237 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$170.85	$173.65	$183.45	$0.02	$0.00	$0.01	—	—	23	355
Call · $335 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.854 UTC Last $183.45 Breakeven $518.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $335 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:26.635 UTC Last $0.02 Breakeven $334.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 355 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$168.55	$170.95	—	$0.05	$0.00	$0.01	—	—	45	222
Call · $337.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $337.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:26.635 UTC Last $0.05 Breakeven $337.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$165.95	$168.65	$143.85	$0.01	$0.00	$0.01	—	—	1	182
Call · $340 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.856 UTC Last $143.85 Breakeven $483.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $340 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:31:26.588 UTC Last $0.01 Breakeven $339.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$163.55	$166.15	—	$0.02	$0.00	$0.01	—	—	20	39
Call · $342.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $342.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:26.591 UTC Last $0.02 Breakeven $342.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$160.95	$163.65	$188.96	$0.03	$0.00	$0.01	—	—	1	200
Call · $345 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.856 UTC Last $188.96 Breakeven $533.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:31:26.590 UTC Last $0.03 Breakeven $344.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 8, 2026 Model this put
6	7	—	—	$158.50	$161.15	$186.44	$0.07	$0.00	$0.01	—	—	3	279
Call · $347.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.858 UTC Last $186.44 Breakeven $533.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $347.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:26.588 UTC Last $0.07 Breakeven $347.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 279 OI effective date Sep 8, 2026 Model this put
4	8	—	—	$155.95	$158.65	$173.09	$0.04	$0.00	$0.01	—	—	1	497
Call · $350 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.858 UTC Last $173.09 Breakeven $523.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $350 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:31:26.588 UTC Last $0.04 Breakeven $349.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 497 OI effective date Sep 8, 2026 Model this put
2	4	—	—	$153.45	$156.15	$110.35	$0.01	$0.00	$0.01	—	—	20	327
Call · $352.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.859 UTC Last $110.35 Breakeven $462.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $352.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.590 UTC Last $0.01 Breakeven $352.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 327 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$150.95	$153.65	$80.55	$0.03	$0.00	$0.01	—	—	1	190
Call · $355 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:59.859 UTC Last $80.55 Breakeven $435.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $355 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:31:26.590 UTC Last $0.03 Breakeven $354.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$148.30	$151.15	$184.40	$0.07	$0.00	$0.01	—	—	172	130
Call · $357.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.865 UTC Last $184.40 Breakeven $541.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $357.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:26.590 UTC Last $0.07 Breakeven $357.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 8, 2026 Model this put
16	2	—	—	$146.05	$148.65	$155.31	$0.01	$0.00	$0.01	—	—	2	374
Call · $360 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.876 UTC Last $155.31 Breakeven $515.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $360 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.01 Breakeven $359.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 374 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$143.35	$146.15	$150.08	$0.03	$0.00	$0.01	—	—	32	206
Call · $362.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.861 UTC Last $150.08 Breakeven $512.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $362.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:26.588 UTC Last $0.03 Breakeven $362.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 8, 2026 Model this put
2	4	—	—	$140.95	$143.65	$99.40	$0.01	$0.00	$0.01	—	—	1	195
Call · $365 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.863 UTC Last $99.40 Breakeven $464.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $365 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.01 Breakeven $364.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 195 OI effective date Sep 8, 2026 Model this put
45	64	—	—	$138.20	$141.10	$146.35	$0.09	$0.00	$0.01	—	—	25	35
Call · $367.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.863 UTC Last $146.35 Breakeven $513.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $367.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:31:26.605 UTC Last $0.09 Breakeven $367.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this put
39	1	—	—	$135.95	$138.60	$145.55	$0.01	$0.00	$0.01	—	—	2	406
Call · $370 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.877 UTC Last $145.55 Breakeven $515.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this call Put · $370 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.01 Breakeven $369.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 406 OI effective date Sep 8, 2026 Model this put
24	1	—	—	$133.55	$136.10	$150.10	$0.01	$0.00	$0.01	—	—	12	119
Call · $372.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.864 UTC Last $150.10 Breakeven $522.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $372.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.605 UTC Last $0.01 Breakeven $372.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 8, 2026 Model this put
4	23	—	—	$130.65	$133.60	$88.61	$0.03	$0.00	$0.01	—	—	3	312
Call · $375 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.864 UTC Last $88.61 Breakeven $463.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $375 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:31:26.612 UTC Last $0.03 Breakeven $374.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 312 OI effective date Sep 8, 2026 Model this put
2	14	—	—	$128.15	$131.10	$86.13	$0.01	$0.00	$0.01	—	—	1	99
Call · $377.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.866 UTC Last $86.13 Breakeven $463.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $377.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.590 UTC Last $0.01 Breakeven $377.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 8, 2026 Model this put
30	16	—	—	$125.95	$128.60	$138.34	$0.01	$0.00	$0.01	—	—	12	347
Call · $380 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.866 UTC Last $138.34 Breakeven $518.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $380 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.01 Breakeven $379.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 347 OI effective date Sep 8, 2026 Model this put
4	11	—	—	$123.45	$126.10	$81.21	$1.43	$0.00	$0.01	—	—	1	122
Call · $382.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.866 UTC Last $81.21 Breakeven $463.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $382.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:31:26.626 UTC Last $1.43 Breakeven $381.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 8, 2026 Model this put
4	2	—	—	$120.95	$123.60	$106.52	$0.04	$0.00	$0.01	—	—	34	250
Call · $385 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.868 UTC Last $106.52 Breakeven $491.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $385 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.588 UTC Last $0.04 Breakeven $384.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 8, 2026 Model this put
9	20	—	—	$118.45	$121.10	$61.70	$0.01	$0.00	$0.01	—	—	4	155
Call · $387.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.868 UTC Last $61.70 Breakeven $449.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $387.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.613 UTC Last $0.01 Breakeven $387.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 8, 2026 Model this put
19	3	—	—	$115.35	$118.60	$117.25	$0.03	$0.00	$0.01	—	—	26	397
Call · $390 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.870 UTC Last $117.25 Breakeven $507.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.590 UTC Last $0.03 Breakeven $389.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 397 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$113.45	$116.10	$129.03	$0.01	$0.00	$0.01	—	—	72	147
Call · $392.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.870 UTC Last $129.03 Breakeven $521.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $392.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.591 UTC Last $0.01 Breakeven $392.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 8, 2026 Model this put
7	20	—	—	$110.85	$113.70	$94.36	$0.01	$0.00	$0.01	—	—	55	221
Call · $395 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.870 UTC Last $94.36 Breakeven $489.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $395 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.588 UTC Last $0.01 Breakeven $394.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 221 OI effective date Sep 8, 2026 Model this put
8	2	—	—	$108.45	$111.20	$118.50	$0.01	$0.00	$0.01	—	—	70	29
Call · $397.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.872 UTC Last $118.50 Breakeven $516.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $397.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:31:26.591 UTC Last $0.01 Breakeven $397.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
60	4	—	—	$105.90	$108.50	$117.08	$0.03	$0.00	$0.01	—	—	40	1.1k
Call · $400 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.870 UTC Last $117.08 Breakeven $517.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 8, 2026 Model this call Put · $400 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.03 Breakeven $399.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this put
10	2	—	—	$102.85	$106.20	$125.00	$0.01	$0.00	$0.11	—	—	11	25
Call · $402.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.874 UTC Last $125.00 Breakeven $527.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $402.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.696 UTC Last $0.01 Breakeven $402.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
10	3	—	—	$100.95	$103.70	$96.15	$0.01	$0.00	$0.30	—	—	1	340
Call · $405 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.874 UTC Last $96.15 Breakeven $501.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $405 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:57:29.568 UTC Last $0.01 Breakeven $404.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 340 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$98.40	$101.20	$86.40	$0.02	$0.00	$2.14	—	—	140	67
Call · $407.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.874 UTC Last $86.40 Breakeven $493.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $407.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.881 UTC Last $0.02 Breakeven $407.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 8, 2026 Model this put
53	1	—	—	$96.00	$98.70	$105.85	$0.01	$0.00	$0.05	—	—	15	297
Call · $410 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.864 UTC Last $105.85 Breakeven $515.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this call Put · $410 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 18:20:12.533 UTC Last $0.01 Breakeven $409.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 297 OI effective date Sep 8, 2026 Model this put
6	1	—	—	$93.50	$96.20	$98.75	$0.04	$0.00	$2.14	—	—	43	155
Call · $412.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.875 UTC Last $98.75 Breakeven $511.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $412.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.414 UTC Last $0.04 Breakeven $412.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 8, 2026 Model this put
45	2	—	—	$91.00	$93.70	$100.95	$0.01	$0.00	$0.03	—	—	32	148
Call · $415 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.877 UTC Last $100.95 Breakeven $515.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $415 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:02:11.369 UTC Last $0.01 Breakeven $414.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 8, 2026 Model this put
15	1	—	—	$88.60	$91.20	$106.10	$0.02	$0.00	$0.12	—	—	33	182
Call · $417.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.877 UTC Last $106.10 Breakeven $523.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $417.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.869 UTC Last $0.02 Breakeven $417.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 8, 2026 Model this put
51	10	—	—	$85.75	$88.70	$95.81	$0.01	$0.00	$0.01	—	—	66	1.6k
Call · $420 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.796 UTC Last $95.81 Breakeven $515.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this call Put · $420 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:25:24.183 UTC Last $0.01 Breakeven $419.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this put
24	1	—	—	$83.60	$86.20	$106.00	$0.02	$0.00	$0.07	—	—	17	148
Call · $422.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.879 UTC Last $106.00 Breakeven $528.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $422.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:54:59.916 UTC Last $0.02 Breakeven $422.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 8, 2026 Model this put
151	4	—	—	$81.00	$83.70	$88.98	$0.01	$0.01	$0.02	—	—	23	328
Call · $425 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.879 UTC Last $88.98 Breakeven $513.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 8, 2026 Model this call Put · $425 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:31.893 UTC Last $0.01 Breakeven $424.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 328 OI effective date Sep 8, 2026 Model this put
36	1	—	—	$78.45	$81.20	$90.10	$0.01	$0.00	$0.05	—	—	2	147
Call · $427.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $90.10 Breakeven $517.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $427.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 15:18:39.277 UTC Last $0.01 Breakeven $427.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 8, 2026 Model this put
223	2	—	—	$75.90	$78.70	$77.97	$0.01	$0.01	$0.02	—	—	41	1.1k
Call · $430 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $77.97 Breakeven $507.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 OI effective date Sep 8, 2026 Model this call Put · $430 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.334 UTC Last $0.01 Breakeven $429.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this put
56	1	—	—	$73.40	$76.20	$73.95	$0.02	$0.01	$0.03	—	—	81	216
Call · $432.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.917 UTC Last $73.95 Breakeven $506.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 8, 2026 Model this call Put · $432.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.763 UTC Last $0.02 Breakeven $432.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 8, 2026 Model this put
219	25	—	—	$70.95	$73.65	$79.24	$0.05	$0.00	$0.54	—	—	4	204
Call · $435 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $79.24 Breakeven $514.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 219 OI effective date Sep 8, 2026 Model this call Put · $435 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.814 UTC Last $0.05 Breakeven $434.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 8, 2026 Model this put
59	2	—	—	$68.55	$71.15	$113.49	$0.04	$0.00	$0.09	—	—	21	243
Call · $437.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.882 UTC Last $113.49 Breakeven $550.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 8, 2026 Model this call Put · $437.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $0.04 Breakeven $437.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 8, 2026 Model this put
287	2	—	—	$65.80	$68.65	$75.50	$0.02	$0.01	$0.08	—	—	39	608
Call · $440 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $75.50 Breakeven $515.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 8, 2026 Model this call Put · $440 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.921 UTC Last $0.02 Breakeven $439.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 608 OI effective date Sep 8, 2026 Model this put
44	2	—	—	$63.50	$66.15	$110.45	$0.03	$0.00	$0.05	—	—	21	457
Call · $442.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.883 UTC Last $110.45 Breakeven $552.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this call Put · $442.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:34:18.345 UTC Last $0.03 Breakeven $442.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 457 OI effective date Sep 8, 2026 Model this put
106	1	—	—	$60.70	$63.65	$69.55	$0.10	$0.01	$0.11	—	—	109	212
Call · $445 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $69.55 Breakeven $514.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 8, 2026 Model this call Put · $445 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $0.10 Breakeven $444.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 8, 2026 Model this put
35	10	—	—	$58.50	$61.25	$82.77	$0.02	$0.01	$0.12	—	—	13	115
Call · $447.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.885 UTC Last $82.77 Breakeven $530.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this call Put · $447.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $0.02 Breakeven $447.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 8, 2026 Model this put
290	25	—	—	$55.95	$58.05	$60.82	$0.05	$0.05	$0.06	—	—	144	818
Call · $450 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.866 UTC Last $60.82 Breakeven $510.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 290 OI effective date Sep 8, 2026 Model this call Put · $450 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.919 UTC Last $0.05 Breakeven $449.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 818 OI effective date Sep 8, 2026 Model this put
66	23	—	—	$53.45	$56.25	$75.21	$0.06	$0.01	$1.00	—	—	11	94
Call · $452.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.886 UTC Last $75.21 Breakeven $527.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 8, 2026 Model this call Put · $452.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $0.06 Breakeven $452.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 8, 2026 Model this put
154	5	—	—	$50.90	$53.75	$56.48	$0.04	$0.03	$0.15	-0.011	88.1%	48	649
Call · $455 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.793 UTC Last $56.48 Breakeven $511.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 8, 2026 Model this call Put · $455 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.920 UTC Last $0.04 Breakeven $454.96 Implied vol 88.1% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.34 Vega 0.008 Open interest 649 OI effective date Sep 8, 2026 Model this put
74	12	—	—	$48.55	$51.30	$58.90	$0.18	$0.02	$0.11	-0.009	80.6%	39	561
Call · $457.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.879 UTC Last $58.90 Breakeven $516.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 8, 2026 Model this call Put · $457.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.769 UTC Last $0.18 Breakeven $457.32 Implied vol 80.6% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.258 Vega 0.006 Open interest 561 OI effective date Sep 8, 2026 Model this put
182	56	—	—	$46.15	$48.70	$52.60	$0.07	$0.02	$0.15	-0.012	79.4%	179	755
Call · $460 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $52.60 Breakeven $512.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 8, 2026 Model this call Put · $460 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.07 Breakeven $459.93 Implied vol 79.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.318 Vega 0.008 Open interest 755 OI effective date Sep 8, 2026 Model this put
122	2	—	—	$43.55	$46.30	$54.13	$0.06	$0.03	$0.08	-0.009	71.2%	59	173
Call · $462.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.833 UTC Last $54.13 Breakeven $516.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 8, 2026 Model this call Put · $462.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.894 UTC Last $0.06 Breakeven $462.44 Implied vol 71.2% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.221 Vega 0.006 Open interest 173 OI effective date Sep 8, 2026 Model this put
190	27	140.4%	0.877	$41.00	$43.75	$42.77	$0.11	$0.02	$0.18	-0.015	72.9%	259	361
Call · $465 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $42.77 Breakeven $507.77 Implied vol 140.4% Delta 0.877 ≈88% ITM Gamma 0.006 Theta -3.814 Vega 0.054 Open interest 190 OI effective date Sep 8, 2026 Model this call Put · $465 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $0.11 Breakeven $464.89 Implied vol 72.9% Delta -0.015 ≈1% ITM Gamma 0.002 Theta -0.354 Vega 0.01 Open interest 361 OI effective date Sep 8, 2026 Model this put
98	2	126%	0.886	$38.35	$40.55	$52.78	$0.27	$0.06	$0.35	-0.026	76.9%	30	223
Call · $467.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.828 UTC Last $52.78 Breakeven $520.28 Implied vol 126% Delta 0.886 ≈89% ITM Gamma 0.006 Theta -3.255 Vega 0.051 Open interest 98 OI effective date Sep 8, 2026 Model this call Put · $467.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.917 UTC Last $0.27 Breakeven $467.23 Implied vol 76.9% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.616 Vega 0.016 Open interest 223 OI effective date Sep 8, 2026 Model this put
322	47	122.5%	0.876	$36.10	$38.10	$40.00	$0.13	$0.12	$0.20	-0.023	69.5%	1.1k	907
Call · $470 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.944 UTC Last $40.00 Breakeven $510.00 Implied vol 122.5% Delta 0.876 ≈88% ITM Gamma 0.006 Theta -3.361 Vega 0.054 Open interest 322 OI effective date Sep 8, 2026 Model this call Put · $470 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.961 UTC Last $0.13 Breakeven $469.87 Implied vol 69.5% Delta -0.023 ≈2% ITM Gamma 0.003 Theta -0.5 Vega 0.014 Open interest 907 OI effective date Sep 8, 2026 Model this put
15	1	125.5%	0.852	$33.70	$36.60	$71.85	$0.18	$0.14	$0.25	-0.028	67.3%	44	136
Call · $472.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.792 UTC Last $71.85 Breakeven $544.35 Implied vol 125.5% Delta 0.852 ≈85% ITM Gamma 0.007 Theta -3.866 Vega 0.061 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $472.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $0.18 Breakeven $472.32 Implied vol 67.3% Delta -0.028 ≈3% ITM Gamma 0.004 Theta -0.573 Vega 0.017 Open interest 136 OI effective date Sep 8, 2026 Model this put
212	54	119.2%	0.845	$31.40	$33.95	$44.05	$0.27	$0.14	$0.30	-0.033	64.2%	1.1k	2k
Call · $475 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $44.05 Breakeven $519.05 Implied vol 119.2% Delta 0.845 ≈84% ITM Gamma 0.008 Theta -3.796 Vega 0.063 Open interest 212 OI effective date Sep 8, 2026 Model this call Put · $475 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.916 UTC Last $0.27 Breakeven $474.73 Implied vol 64.2% Delta -0.033 ≈3% ITM Gamma 0.004 Theta -0.618 Vega 0.019 Open interest 2k OI effective date Sep 8, 2026 Model this put
74	53	111.2%	0.84	$28.55	$31.65	$39.16	$0.39	$0.30	$0.46	-0.051	66.3%	1.1k	171
Call · $477.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.916 UTC Last $39.16 Breakeven $516.66 Implied vol 111.2% Delta 0.84 ≈84% ITM Gamma 0.008 Theta -3.624 Vega 0.064 Open interest 74 OI effective date Sep 8, 2026 Model this call Put · $477.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.926 UTC Last $0.39 Breakeven $477.11 Implied vol 66.3% Delta -0.051 ≈5% ITM Gamma 0.006 Theta -0.916 Vega 0.028 Open interest 171 OI effective date Sep 8, 2026 Model this put
578	90	103.3%	0.834	$26.40	$28.65	$27.75	$0.51	$0.46	$0.52	-0.065	64.8%	1.3k	1.2k
Call · $480 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $27.75 Breakeven $507.75 Implied vol 103.3% Delta 0.834 ≈83% ITM Gamma 0.009 Theta -3.447 Vega 0.066 Open interest 578 OI effective date Sep 8, 2026 Model this call Put · $480 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.51 Breakeven $479.49 Implied vol 64.8% Delta -0.065 ≈6% ITM Gamma 0.007 Theta -1.079 Vega 0.033 Open interest 1.2k OI effective date Sep 8, 2026 Model this put
63	4	99.6%	0.817	$24.70	$25.80	$26.20	$0.67	$0.61	$0.72	-0.084	64.2%	236	421
Call · $482.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $26.20 Breakeven $508.70 Implied vol 99.6% Delta 0.817 ≈82% ITM Gamma 0.01 Theta -3.537 Vega 0.07 Open interest 63 OI effective date Sep 8, 2026 Model this call Put · $482.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.67 Breakeven $481.83 Implied vol 64.2% Delta -0.084 ≈8% ITM Gamma 0.009 Theta -1.309 Vega 0.041 Open interest 421 OI effective date Sep 8, 2026 Model this put
820	15	92.5%	0.805	$22.15	$23.35	$25.85	$0.89	$0.83	$0.95	-0.109	63.6%	532	1.2k
Call · $485 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $25.85 Breakeven $510.85 Implied vol 92.5% Delta 0.805 ≈81% ITM Gamma 0.011 Theta -3.408 Vega 0.073 Open interest 820 OI effective date Sep 8, 2026 Model this call Put · $485 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.994 UTC Last $0.89 Breakeven $484.11 Implied vol 63.6% Delta -0.109 ≈11% ITM Gamma 0.011 Theta -1.558 Vega 0.049 Open interest 1.2k OI effective date Sep 8, 2026 Model this put
224	3	86.6%	0.789	$19.45	$21.25	$32.20	$1.18	$1.11	$1.25	-0.138	62.9%	660	278
Call · $487.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $32.20 Breakeven $519.70 Implied vol 86.6% Delta 0.789 ≈79% ITM Gamma 0.013 Theta -3.348 Vega 0.076 Open interest 224 OI effective date Sep 8, 2026 Model this call Put · $487.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $1.18 Breakeven $486.32 Implied vol 62.9% Delta -0.138 ≈14% ITM Gamma 0.013 Theta -1.823 Vega 0.058 Open interest 278 OI effective date Sep 8, 2026 Model this put
294	175	85.1%	0.759	$17.90	$18.75	$18.75	$1.53	$1.48	$1.60	-0.172	62.2%	4k	4.9k
Call · $490 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $18.75 Breakeven $508.75 Implied vol 85.1% Delta 0.759 ≈76% ITM Gamma 0.014 Theta -3.543 Vega 0.082 Open interest 294 OI effective date Sep 8, 2026 Model this call Put · $490 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $1.53 Breakeven $488.47 Implied vol 62.2% Delta -0.172 ≈17% ITM Gamma 0.016 Theta -2.088 Vega 0.067 Open interest 4.9k OI effective date Sep 8, 2026 Model this put
76	13	83.2%	0.726	$15.85	$16.85	$25.10	$2.00	$1.88	$2.18	-0.214	62%	385	595
Call · $492.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $25.10 Breakeven $517.60 Implied vol 83.2% Delta 0.726 ≈73% ITM Gamma 0.015 Theta -3.703 Vega 0.088 Open interest 76 OI effective date Sep 8, 2026 Model this call Put · $492.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $2.00 Breakeven $490.50 Implied vol 62% Delta -0.214 ≈21% ITM Gamma 0.018 Theta -2.378 Vega 0.077 Open interest 595 OI effective date Sep 8, 2026 Model this put
531	20	82.2%	0.688	$14.25	$14.80	$23.35	$2.54	$2.44	$2.70	-0.26	61.1%	1.4k	427
Call · $495 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $23.35 Breakeven $518.35 Implied vol 82.2% Delta 0.688 ≈69% ITM Gamma 0.016 Theta -3.879 Vega 0.094 Open interest 531 OI effective date Sep 8, 2026 Model this call Put · $495 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $2.54 Breakeven $492.46 Implied vol 61.1% Delta -0.26 ≈26% ITM Gamma 0.02 Theta -2.601 Vega 0.086 Open interest 427 OI effective date Sep 8, 2026 Model this put
105	61	78.9%	0.65	$12.15	$13.00	$15.25	$3.20	$3.10	$3.35	-0.311	60.1%	351	250
Call · $497.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $15.25 Breakeven $512.75 Implied vol 78.9% Delta 0.65 ≈65% ITM Gamma 0.018 Theta -3.894 Vega 0.098 Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $497.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $3.20 Breakeven $494.30 Implied vol 60.1% Delta -0.311 ≈31% ITM Gamma 0.022 Theta -2.789 Vega 0.093 Open interest 250 OI effective date Sep 8, 2026 Model this put
1.2k	777	77.5%	0.606	$10.45	$11.35	$11.03	$4.00	$3.60	$4.15	-0.364	57.8%	5.7k	2k
Call · $500 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $11.03 Breakeven $511.03 Implied vol 77.5% Delta 0.606 ≈61% ITM Gamma 0.019 Theta -3.97 Vega 0.102 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $500 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $4.00 Breakeven $496.00 Implied vol 57.8% Delta -0.364 ≈36% ITM Gamma 0.025 Theta -2.852 Vega 0.099 Open interest 2k OI effective date Sep 8, 2026 Model this put
537	70	77.1%	0.558	$9.00	$9.90	$14.55	$5.15	$4.75	$5.25	-0.429	58.9%	362	131
Call · $502.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $14.55 Breakeven $517.05 Implied vol 77.1% Delta 0.558 ≈56% ITM Gamma 0.019 Theta -4.051 Vega 0.104 Open interest 537 OI effective date Sep 8, 2026 Model this call Put · $502.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $5.15 Breakeven $497.35 Implied vol 58.9% Delta -0.429 ≈43% ITM Gamma 0.025 Theta -3.032 Vega 0.104 Open interest 131 OI effective date Sep 8, 2026 Model this put
Underlying $505.00
679	146	76.1%	0.509	$7.85	$8.25	$8.11	$6.16	$5.90	$6.45	-0.493	58.8%	751	483
Call · $505 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $8.11 Breakeven $513.11 Implied vol 76.1% Delta 0.509 ≈51% ITM Gamma 0.02 Theta -4.037 Vega 0.105 Open interest 679 OI effective date Sep 8, 2026 Model this call Put · $505 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $6.16 Breakeven $498.84 Implied vol 58.8% Delta -0.493 ≈49% ITM Gamma 0.026 Theta -3.074 Vega 0.105 Open interest 483 OI effective date Sep 8, 2026 Model this put
80	69	75.8%	0.459	$6.65	$7.05	$6.74	$7.50	$7.15	$7.65	-0.558	57.7%	674	179
Call · $507.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $6.74 Breakeven $514.24 Implied vol 75.8% Delta 0.459 ≈46% ITM Gamma 0.02 Theta -4 Vega 0.105 Open interest 80 OI effective date Sep 8, 2026 Model this call Put · $507.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $7.50 Breakeven $500.00 Implied vol 57.7% Delta -0.558 ≈56% ITM Gamma 0.026 Theta -2.98 Vega 0.104 Open interest 179 OI effective date Sep 8, 2026 Model this put
379	1k	75.1%	0.41	$5.55	$5.90	$5.74	$8.65	$7.55	$9.00	-0.636	51.4%	2.1k	804
Call · $510 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $5.74 Breakeven $515.74 Implied vol 75.1% Delta 0.41 ≈41% ITM Gamma 0.02 Theta -3.877 Vega 0.103 Open interest 379 OI effective date Sep 8, 2026 Model this call Put · $510 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $8.65 Breakeven $501.35 Implied vol 51.4% Delta -0.636 ≈64% ITM Gamma 0.028 Theta -2.517 Vega 0.099 Open interest 804 OI effective date Sep 8, 2026 Model this put
498	255	74.6%	0.361	$4.60	$4.90	$5.13	$10.22	$10.20	$10.45	-0.689	55.2%	591	387
Call · $512.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $5.13 Breakeven $517.63 Implied vol 74.6% Delta 0.361 ≈36% ITM Gamma 0.019 Theta -3.71 Vega 0.099 Open interest 498 OI effective date Sep 8, 2026 Model this call Put · $512.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $10.22 Breakeven $502.28 Implied vol 55.2% Delta -0.689 ≈69% ITM Gamma 0.024 Theta -2.542 Vega 0.093 Open interest 387 OI effective date Sep 8, 2026 Model this put
432	1.2k	74.4%	0.315	$3.80	$4.05	$3.90	$12.06	$11.75	$12.25	-0.753	53.5%	1.4k	1.2k
Call · $515 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $3.90 Breakeven $518.90 Implied vol 74.4% Delta 0.315 ≈32% ITM Gamma 0.018 Theta -3.511 Vega 0.094 Open interest 432 OI effective date Sep 8, 2026 Model this call Put · $515 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.992 UTC Last $12.06 Breakeven $502.94 Implied vol 53.5% Delta -0.753 ≈75% ITM Gamma 0.022 Theta -2.195 Vega 0.084 Open interest 1.2k OI effective date Sep 8, 2026 Model this put
226	1.2k	73.9%	0.271	$3.05	$3.30	$3.22	$13.70	$13.40	$14.20	-0.815	51.2%	1.3k	320
Call · $517.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $3.22 Breakeven $520.72 Implied vol 73.9% Delta 0.271 ≈27% ITM Gamma 0.017 Theta -3.246 Vega 0.088 Open interest 226 OI effective date Sep 8, 2026 Model this call Put · $517.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $13.70 Breakeven $503.80 Implied vol 51.2% Delta -0.815 ≈81% ITM Gamma 0.02 Theta -1.764 Vega 0.071 Open interest 320 OI effective date Sep 8, 2026 Model this put
513	1.8k	74%	0.232	$2.49	$2.69	$2.60	$15.00	$15.30	$16.05	-0.88	47%	2.3k	465
Call · $520 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $2.60 Breakeven $522.60 Implied vol 74% Delta 0.232 ≈23% ITM Gamma 0.016 Theta -2.993 Vega 0.081 Open interest 513 OI effective date Sep 8, 2026 Model this call Put · $520 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $15.00 Breakeven $505.00 Implied vol 47% Delta -0.88 ≈88% ITM Gamma 0.016 Theta -1.198 Vega 0.053 Open interest 465 OI effective date Sep 8, 2026 Model this put
276	705	74.4%	0.197	$2.02	$2.20	$2.14	$16.85	$17.35	$18.00	-0.948	39.7%	256	238
Call · $522.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $2.14 Breakeven $524.64 Implied vol 74.4% Delta 0.197 ≈20% ITM Gamma 0.014 Theta -2.734 Vega 0.073 Open interest 276 OI effective date Sep 8, 2026 Model this call Put · $522.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $16.85 Breakeven $505.65 Implied vol 39.7% Delta -0.948 ≈95% ITM Gamma 0.01 Theta -0.509 Vega 0.028 Open interest 238 OI effective date Sep 8, 2026 Model this put
1k	1.8k	73.7%	0.162	$1.55	$1.73	$1.68	$19.53	$19.20	$20.40	—	—	799	1.2k
Call · $525 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $1.68 Breakeven $526.68 Implied vol 73.7% Delta 0.162 ≈16% ITM Gamma 0.013 Theta -2.399 Vega 0.065 Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $525 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $19.53 Breakeven $505.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this put
340	842	73.9%	0.135	$1.22	$1.39	$1.37	$21.60	$21.60	$22.30	—	—	204	131
Call · $527.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $1.37 Breakeven $528.87 Implied vol 73.9% Delta 0.135 ≈13% ITM Gamma 0.011 Theta -2.123 Vega 0.057 Open interest 340 OI effective date Sep 8, 2026 Model this call Put · $527.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $21.60 Breakeven $505.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this put
1.2k	3.7k	74.3%	0.111	$1.00	$1.08	$1.09	$24.00	$23.55	$24.65	—	—	1k	725
Call · $530 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $1.09 Breakeven $531.09 Implied vol 74.3% Delta 0.111 ≈11% ITM Gamma 0.01 Theta -1.867 Vega 0.05 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $530 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $24.00 Breakeven $506.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 725 OI effective date Sep 8, 2026 Model this put
296	505	74.3%	0.09	$0.76	$0.85	$0.82	$24.75	$24.60	$27.45	—	—	120	103
Call · $532.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $0.82 Breakeven $533.32 Implied vol 74.3% Delta 0.09 ≈9% ITM Gamma 0.008 Theta -1.597 Vega 0.043 Open interest 296 OI effective date Sep 8, 2026 Model this call Put · $532.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $24.75 Breakeven $507.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this put
802	1.4k	74.6%	0.073	$0.56	$0.70	$0.66	$28.53	$27.20	$29.60	—	—	573	323
Call · $535 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $0.66 Breakeven $535.66 Implied vol 74.6% Delta 0.073 ≈7% ITM Gamma 0.007 Theta -1.369 Vega 0.037 Open interest 802 OI effective date Sep 8, 2026 Model this call Put · $535 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $28.53 Breakeven $506.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 323 OI effective date Sep 8, 2026 Model this put
151	580	74.2%	0.057	$0.43	$0.50	$0.47	$25.00	$29.35	$32.25	—	—	52	41
Call · $537.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.47 Breakeven $537.97 Implied vol 74.2% Delta 0.057 ≈6% ITM Gamma 0.006 Theta -1.116 Vega 0.03 Open interest 151 OI effective date Sep 8, 2026 Model this call Put · $537.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $25.00 Breakeven $512.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 8, 2026 Model this put
1.2k	4.1k	76.9%	0.05	$0.36	$0.48	$0.42	$33.40	$32.35	$34.45	—	—	407	84
Call · $540 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.42 Breakeven $540.42 Implied vol 76.9% Delta 0.05 ≈5% ITM Gamma 0.005 Theta -1.053 Vega 0.027 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $540 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $33.40 Breakeven $506.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 8, 2026 Model this put
310	698	78.1%	0.042	$0.25	$0.44	$0.43	$29.51	$34.15	$36.90	—	—	59	31
Call · $542.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $0.43 Breakeven $542.93 Implied vol 78.1% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.923 Vega 0.024 Open interest 310 OI effective date Sep 8, 2026 Model this call Put · $542.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $29.51 Breakeven $512.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this put
482	3.3k	80%	0.036	$0.23	$0.37	$0.30	$34.50	$37.30	$39.25	—	—	73	95
Call · $545 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.30 Breakeven $545.30 Implied vol 80% Delta 0.036 ≈4% ITM Gamma 0.004 Theta -0.842 Vega 0.021 Open interest 482 OI effective date Sep 8, 2026 Model this call Put · $545 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.916 UTC Last $34.50 Breakeven $510.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 8, 2026 Model this put
217	5.5k	79.3%	0.027	$0.11	$0.32	$0.23	$38.64	$39.45	$41.90	—	—	44	32
Call · $547.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $0.23 Breakeven $547.73 Implied vol 79.3% Delta 0.027 ≈3% ITM Gamma 0.003 Theta -0.659 Vega 0.017 Open interest 217 OI effective date Sep 8, 2026 Model this call Put · $547.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $38.64 Breakeven $508.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this put
1.4k	2.9k	80%	0.022	$0.10	$0.24	$0.15	$41.11	$41.90	$44.25	—	—	683	563
Call · $550 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.799 UTC Last $0.15 Breakeven $550.15 Implied vol 80% Delta 0.022 ≈2% ITM Gamma 0.003 Theta -0.555 Vega 0.014 Open interest 1.4k OI effective date Sep 8, 2026 Model this call Put · $550 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $41.11 Breakeven $508.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 563 OI effective date Sep 8, 2026 Model this put
201	256	79.9%	0.017	$0.05	$0.20	$0.09	$36.27	$44.15	$46.60	—	—	466	473
Call · $552.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.926 UTC Last $0.09 Breakeven $552.59 Implied vol 79.9% Delta 0.017 ≈2% ITM Gamma 0.002 Theta -0.439 Vega 0.011 Open interest 201 OI effective date Sep 8, 2026 Model this call Put · $552.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $36.27 Breakeven $516.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 473 OI effective date Sep 8, 2026 Model this put
239	1.1k	—	—	$0.00	$0.25	$0.13	$46.78	$46.55	$49.10	—	—	27	30
Call · $555 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.961 UTC Last $0.13 Breakeven $555.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 8, 2026 Model this call Put · $555 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $46.78 Breakeven $508.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
156	267	—	—	$0.00	$0.23	$0.12	$47.90	$49.05	$51.65	—	—	21	11
Call · $557.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.12 Breakeven $557.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 8, 2026 Model this call Put · $557.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $47.90 Breakeven $509.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
854	1.4k	—	—	$0.05	$0.15	$0.15	$39.45	$51.45	$54.05	—	—	31	41
Call · $560 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.882 UTC Last $0.15 Breakeven $560.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 854 OI effective date Sep 8, 2026 Model this call Put · $560 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $39.45 Breakeven $520.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 8, 2026 Model this put
614	320	—	—	$0.01	$0.09	$0.01	$46.20	$54.15	$56.80	—	—	14	9
Call · $562.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.960 UTC Last $0.01 Breakeven $562.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 614 OI effective date Sep 8, 2026 Model this call Put · $562.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.916 UTC Last $46.20 Breakeven $516.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
220	431	—	—	$0.00	$0.21	$0.09	$48.37	$56.45	$59.40	—	—	13	15
Call · $565 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.961 UTC Last $0.09 Breakeven $565.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 8, 2026 Model this call Put · $565 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.981 UTC Last $48.37 Breakeven $516.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this put
97	155	—	—	$0.00	$0.19	$0.06	$49.00	$58.95	$61.80	—	—	3	2
Call · $567.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.964 UTC Last $0.06 Breakeven $567.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 8, 2026 Model this call Put · $567.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $49.00 Breakeven $518.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1.1k	439	—	—	$0.02	$0.16	$0.12	$58.00	$61.45	$64.15	—	—	8	10
Call · $570 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.12 Breakeven $570.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this call Put · $570 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $58.00 Breakeven $512.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
203	30	—	—	$0.01	$0.34	$0.07	$50.06	$63.95	$66.60	—	—	2	—
Call · $572.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $0.07 Breakeven $572.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 8, 2026 Model this call Put · $572.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $50.06 Breakeven $522.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
436	774	—	—	$0.03	$0.15	$0.05	$58.70	$66.65	$69.15	—	—	101	1
Call · $575 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $0.05 Breakeven $575.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 436 OI effective date Sep 8, 2026 Model this call Put · $575 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $58.70 Breakeven $516.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
138	45	—	—	$0.01	$0.09	$0.04	$61.15	$69.15	$71.80	—	—	60	1
Call · $577.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $0.04 Breakeven $577.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 8, 2026 Model this call Put · $577.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $61.15 Breakeven $516.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1k	622	—	—	$0.02	$0.08	$0.04	$60.30	$71.55	$74.20	—	—	56	7
Call · $580 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $0.04 Breakeven $580.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $580 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.839 UTC Last $60.30 Breakeven $519.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
72	20	—	—	$0.01	$0.21	$0.05	$66.15	$74.15	$76.65	—	—	38	6
Call · $582.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $0.05 Breakeven $582.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 8, 2026 Model this call Put · $582.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.839 UTC Last $66.15 Breakeven $516.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
263	166	—	—	$0.01	$0.19	$0.04	$65.76	$76.65	$79.10	—	—	133	3
Call · $585 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $0.04 Breakeven $585.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 OI effective date Sep 8, 2026 Model this call Put · $585 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.926 UTC Last $65.76 Breakeven $519.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
110	153	—	—	$0.01	$0.13	$0.13	$68.43	$79.05	$81.90	—	—	80	1
Call · $587.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.893 UTC Last $0.13 Breakeven $587.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 8, 2026 Model this call Put · $587.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $68.43 Breakeven $519.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
311	195	—	—	$0.02	$0.07	$0.03	$73.10	$81.55	$84.20	—	—	22	19
Call · $590 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.947 UTC Last $0.03 Breakeven $590.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 311 OI effective date Sep 8, 2026 Model this call Put · $590 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.883 UTC Last $73.10 Breakeven $516.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
102	64	—	—	$0.00	$0.20	$0.02	$37.50	$84.05	$86.70	—	—	3	—
Call · $592.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.855 UTC Last $0.02 Breakeven $592.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 8, 2026 Model this call Put · $592.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.968 UTC Last $37.50 Breakeven $555.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
143	60	—	—	$0.00	$0.10	$0.03	$71.50	$86.65	$89.10	—	—	2	1
Call · $595 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.882 UTC Last $0.03 Breakeven $595.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 8, 2026 Model this call Put · $595 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $71.50 Breakeven $523.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
69	41	—	—	$0.01	$0.16	$0.03	$77.50	$89.15	$91.70	—	—	15	10
Call · $597.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.265 UTC Last $0.03 Breakeven $597.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $597.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $77.50 Breakeven $520.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
1.5k	1.1k	—	—	$0.02	$0.05	$0.02	$80.40	$91.55	$94.15	—	—	75	43
Call · $600 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.195 UTC Last $0.02 Breakeven $600.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 8, 2026 Model this call Put · $600 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.812 UTC Last $80.40 Breakeven $519.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this put
362	73	—	—	$0.00	$0.53	$0.12	$119.05	$94.05	$96.95	—	—	2	1
Call · $602.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.12 Breakeven $602.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 362 OI effective date Sep 8, 2026 Model this call Put · $602.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $119.05 Breakeven $483.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
131	101	—	—	$0.00	$0.40	$0.05	$75.95	$96.55	$99.25	—	—	14	4
Call · $605 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.883 UTC Last $0.05 Breakeven $605.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this call Put · $605 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $75.95 Breakeven $529.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
71	25	—	—	$0.02	$0.12	$0.02	$81.69	$99.15	$101.65	—	—	8	2
Call · $607.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.946 UTC Last $0.02 Breakeven $607.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 8, 2026 Model this call Put · $607.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.794 UTC Last $81.69 Breakeven $525.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
238	205	—	—	$0.00	$0.06	$0.02	$94.40	$101.55	$104.20	—	—	61	7
Call · $610 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:04.504 UTC Last $0.02 Breakeven $610.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 8, 2026 Model this call Put · $610 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.805 UTC Last $94.40 Breakeven $515.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
22	21	—	—	$0.00	$0.15	$0.08	$106.20	$104.05	$106.85	—	—	1	3
Call · $612.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.918 UTC Last $0.08 Breakeven $612.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $612.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.925 UTC Last $106.20 Breakeven $506.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
202	28	—	—	$0.00	$0.06	$0.02	$95.85	$106.55	$109.05	—	—	47	24
Call · $615 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:53:56.451 UTC Last $0.02 Breakeven $615.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 8, 2026 Model this call Put · $615 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.771 UTC Last $95.85 Breakeven $519.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this put
65	34	—	—	$0.02	$0.05	$0.02	$69.00	$109.05	$111.75	—	—	4	2
Call · $617.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.183 UTC Last $0.02 Breakeven $617.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 8, 2026 Model this call Put · $617.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.803 UTC Last $69.00 Breakeven $548.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
416	325	—	—	$0.01	$0.04	$0.02	$76.90	$111.55	$114.10	—	—	7	5
Call · $620 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.886 UTC Last $0.02 Breakeven $620.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 416 OI effective date Sep 8, 2026 Model this call Put · $620 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.765 UTC Last $76.90 Breakeven $543.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
113	16	—	—	$0.00	$0.13	$0.02	$100.50	$114.05	$116.75	—	—	1	3
Call · $622.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.881 UTC Last $0.02 Breakeven $622.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 8, 2026 Model this call Put · $622.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.802 UTC Last $100.50 Breakeven $522.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
438	269	—	—	$0.01	$0.06	$0.06	$158.20	$116.55	$119.25	—	—	1	1
Call · $625 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.883 UTC Last $0.06 Breakeven $625.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 8, 2026 Model this call Put · $625 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.802 UTC Last $158.20 Breakeven $466.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
50	42	—	—	$0.00	$0.01	$0.01	—	$119.05	$121.65	—	—	—	—
Call · $627.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:04.420 UTC Last $0.01 Breakeven $627.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 8, 2026 Model this call Put · $627.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
192	323	—	—	$0.01	$1.54	$0.07	$106.67	$121.55	$124.10	—	—	56	14
Call · $630 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.07 Breakeven $630.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 8, 2026 Model this call Put · $630 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.765 UTC Last $106.67 Breakeven $523.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
42	8	—	—	$0.01	$0.04	$0.03	$164.75	$124.15	$126.65	—	—	1	—
Call · $632.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.884 UTC Last $0.03 Breakeven $632.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this call Put · $632.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.802 UTC Last $164.75 Breakeven $467.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
120	59	—	—	$0.01	$0.06	$0.01	$122.50	$131.65	$134.15	—	—	2	—
Call · $640 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.290 UTC Last $0.01 Breakeven $640.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 8, 2026 Model this call Put · $640 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.906 UTC Last $122.50 Breakeven $517.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	109	—	—	$0.00	$0.03	$0.03	$126.00	$141.55	$144.25	—	—	7	—
Call · $650 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:49:05.975 UTC Last $0.03 Breakeven $650.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $650 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.805 UTC Last $126.00 Breakeven $524.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
438	35	—	—	$0.00	$0.01	$0.01	$136.90	$151.55	$154.25	—	—	8	—
Call · $660 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:04:30.807 UTC Last $0.01 Breakeven $660.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 8, 2026 Model this call Put · $660 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.791 UTC Last $136.90 Breakeven $523.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	3	—	—	$0.00	$0.14	$0.01	$146.50	$161.55	$164.15	—	—	11	—
Call · $670 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:32:49.338 UTC Last $0.01 Breakeven $670.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this call Put · $670 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.800 UTC Last $146.50 Breakeven $523.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
295	111	—	—	$0.00	$0.01	$0.01	$221.40	$171.55	$174.15	—	—	3	—
Call · $680 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:48:04.879 UTC Last $0.01 Breakeven $680.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 295 OI effective date Sep 8, 2026 Model this call Put · $680 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.791 UTC Last $221.40 Breakeven $458.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
226	18	—	—	$0.00	$0.03	$0.04	$232.25	$181.55	$184.15	—	—	1	—
Call · $690 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:12:03.339 UTC Last $0.04 Breakeven $690.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 8, 2026 Model this call Put · $690 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.803 UTC Last $232.25 Breakeven $457.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
673	224	—	—	$0.00	$0.01	$0.03	$183.75	$191.55	$194.20	—	—	9	—
Call · $700 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:55:43.413 UTC Last $0.03 Breakeven $700.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 673 OI effective date Sep 8, 2026 Model this call Put · $700 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.797 UTC Last $183.75 Breakeven $516.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
147	5	—	—	$0.00	$0.01	$0.01	$186.50	$201.55	$204.25	—	—	1	—
Call · $710 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:22:56.772 UTC Last $0.01 Breakeven $710.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 8, 2026 Model this call Put · $710 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.797 UTC Last $186.50 Breakeven $523.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
197	2	—	—	$0.00	$0.02	$0.01	$192.55	$211.55	$214.10	—	—	1	—
Call · $720 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:41:56.327 UTC Last $0.01 Breakeven $720.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 8, 2026 Model this call Put · $720 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.767 UTC Last $192.55 Breakeven $527.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
251	1	—	—	$0.00	$0.01	$0.01	$289.10	$221.55	$224.15	—	—	2	—
Call · $730 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:06:34.169 UTC Last $0.01 Breakeven $730.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 251 OI effective date Sep 8, 2026 Model this call Put · $730 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:59.799 UTC Last $289.10 Breakeven $440.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
98	24	—	—	$0.00	$0.03	$0.02	$208.80	$231.65	$234.10	—	—	1	—
Call · $740 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:05.658 UTC Last $0.02 Breakeven $740.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 8, 2026 Model this call Put · $740 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.767 UTC Last $208.80 Breakeven $531.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
139	128	—	—	$0.00	$0.01	$0.03	$247.10	$241.55	$244.25	—	—	2	—
Call · $750 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:03:12.354 UTC Last $0.03 Breakeven $750.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 8, 2026 Model this call Put · $750 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.793 UTC Last $247.10 Breakeven $502.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
162	198	—	—	$0.00	$0.01	$0.03	$290.75	$251.55	$254.15	—	—	1	—
Call · $760 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:40:19.918 UTC Last $0.03 Breakeven $760.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $760 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.766 UTC Last $290.75 Breakeven $469.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	13	—	—	$0.00	$0.01	$0.06	—	$261.65	$264.25	—	—	—	—
Call · $770 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:40:22.313 UTC Last $0.06 Breakeven $770.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 8, 2026 Model this call Put · $770 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	27	—	—	$0.00	$0.01	$0.03	—	$271.55	$274.30	—	—	—	—
Call · $780 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:40:25.094 UTC Last $0.03 Breakeven $780.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $780 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.793 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.01	$0.01	—	$281.55	$284.30	—	—	—	—
Call · $790 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.946 UTC Last $0.01 Breakeven $790.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $790 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.793 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.01	$0.01	—	$291.55	$294.10	—	—	—	—
Call · $800 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.946 UTC Last $0.01 Breakeven $800.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $800 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $220 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.842 UTC
Last: $302.75
Breakeven: $522.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $220

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:13.723 UTC
Last: $0.02
Breakeven: $219.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 545
OI effective date: Sep 8, 2026

Model this put

Call · $225 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:59:59.841 UTC
Last: $230.50
Breakeven: $455.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $225

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:26.625 UTC
Last: $0.01
Breakeven: $224.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 443
OI effective date: Sep 8, 2026

Model this put

Call · $230 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-10 19:59:59.876 UTC
Last: $253.70
Breakeven: $483.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $230

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:34:50.020 UTC
Last: $0.01
Breakeven: $229.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 513
OI effective date: Sep 8, 2026

Model this put

Call · $235 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.844 UTC
Last: $248.75
Breakeven: $483.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $235

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:49:07.542 UTC
Last: $0.01
Breakeven: $234.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 441
OI effective date: Sep 8, 2026

Model this put

Call · $240 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.878 UTC
Last: $227.80
Breakeven: $467.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $240

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:42:11.544 UTC
Last: $0.01
Breakeven: $239.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 349
OI effective date: Sep 8, 2026

Model this put

Call · $245 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:59:59.844 UTC
Last: $224.28
Breakeven: $469.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $245

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:44:10.459 UTC
Last: $0.03
Breakeven: $244.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 196
OI effective date: Sep 8, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.844 UTC
Last: $273.30
Breakeven: $523.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $250

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:44:24.325 UTC
Last: $0.03
Breakeven: $249.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 250
OI effective date: Sep 8, 2026

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.842 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:27.093 UTC
Last: $0.01
Breakeven: $254.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 8, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.879 UTC
Last: $206.50
Breakeven: $466.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $260

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 13:31:26.863 UTC
Last: $0.16
Breakeven: $259.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 8, 2026

Model this put

Call · $265 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.879 UTC
Last: $257.95
Breakeven: $522.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $265

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 13:31:27.741 UTC
Last: $0.03
Breakeven: $264.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 8, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.843 UTC
Last: $253.30
Breakeven: $523.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $270

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 17:53:23.296 UTC
Last: $0.01
Breakeven: $269.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 8, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.843 UTC
Last: $256.80
Breakeven: $531.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 8, 2026

Model this call

Put · $275

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:44:10.542 UTC
Last: $0.06
Breakeven: $274.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 509
OI effective date: Sep 8, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.843 UTC
Last: $242.26
Breakeven: $522.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $280

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 13:46:36.543 UTC
Last: $0.03
Breakeven: $279.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 422
OI effective date: Sep 8, 2026

Model this put

Call · $285 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.845 UTC
Last: $236.50
Breakeven: $521.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $285

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:44:30.387 UTC
Last: $0.05
Breakeven: $284.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 334
OI effective date: Sep 8, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.845 UTC
Last: $180.20
Breakeven: $470.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $290

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:26.647 UTC
Last: $0.03
Breakeven: $289.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 407
OI effective date: Sep 8, 2026

Model this put

Call · $295 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.877 UTC
Last: $259.90
Breakeven: $554.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $295

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 16:27:27.364 UTC
Last: $1.41
Breakeven: $293.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 227
OI effective date: Sep 8, 2026

Model this put

Call · $300 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.847 UTC
Last: $179.45
Breakeven: $479.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $300

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:31:27.145 UTC
Last: $0.01
Breakeven: $299.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 598
OI effective date: Sep 8, 2026

Model this put

Call · $305 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.847 UTC
Last: $168.80
Breakeven: $473.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $305

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:51:33.122 UTC
Last: $0.01
Breakeven: $304.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 8, 2026

Model this put

Call · $310 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.849 UTC
Last: $163.70
Breakeven: $473.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $310

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:28.011 UTC
Last: $0.02
Breakeven: $309.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 8, 2026

Model this put

Call · $315 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.876 UTC
Last: $176.26
Breakeven: $491.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $315

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:44:22.747 UTC
Last: $0.03
Breakeven: $314.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 8, 2026

Model this put

Call · $320 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.852 UTC
Last: $182.50
Breakeven: $502.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $320

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:42:52.915 UTC
Last: $0.01
Breakeven: $319.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 187
OI effective date: Sep 8, 2026

Model this put

Call · $325 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.852 UTC
Last: $136.30
Breakeven: $461.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $325

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:28.161 UTC
Last: $0.05
Breakeven: $324.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 8, 2026

Model this put

Call · $330 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.852 UTC
Last: $200.90
Breakeven: $530.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $330

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:31:26.773 UTC
Last: $0.01
Breakeven: $329.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 237
OI effective date: Sep 8, 2026

Model this put

Call · $335 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.854 UTC
Last: $183.45
Breakeven: $518.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $335

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:26.635 UTC
Last: $0.02
Breakeven: $334.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 355
OI effective date: Sep 8, 2026

Model this put

Call · $337.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.854 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $337.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:26.635 UTC
Last: $0.05
Breakeven: $337.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 222
OI effective date: Sep 8, 2026

Model this put

Call · $340 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.856 UTC
Last: $143.85
Breakeven: $483.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $340

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:31:26.588 UTC
Last: $0.01
Breakeven: $339.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 182
OI effective date: Sep 8, 2026

Model this put

Call · $342.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.856 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $342.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:26.591 UTC
Last: $0.02
Breakeven: $342.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 8, 2026

Model this put

Call · $345 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.856 UTC
Last: $188.96
Breakeven: $533.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $345

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:31:26.590 UTC
Last: $0.03
Breakeven: $344.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 8, 2026

Model this put

Call · $347.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.858 UTC
Last: $186.44
Breakeven: $533.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $347.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:26.588 UTC
Last: $0.07
Breakeven: $347.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 279
OI effective date: Sep 8, 2026

Model this put

Call · $350 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.858 UTC
Last: $173.09
Breakeven: $523.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $350

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:31:26.588 UTC
Last: $0.04
Breakeven: $349.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 497
OI effective date: Sep 8, 2026

Model this put

Call · $352.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.859 UTC
Last: $110.35
Breakeven: $462.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $352.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.590 UTC
Last: $0.01
Breakeven: $352.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 327
OI effective date: Sep 8, 2026

Model this put

Call · $355 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:59:59.859 UTC
Last: $80.55
Breakeven: $435.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $355

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:31:26.590 UTC
Last: $0.03
Breakeven: $354.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 190
OI effective date: Sep 8, 2026

Model this put

Call · $357.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.865 UTC
Last: $184.40
Breakeven: $541.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $357.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:26.590 UTC
Last: $0.07
Breakeven: $357.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 8, 2026

Model this put

Call · $360 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.876 UTC
Last: $155.31
Breakeven: $515.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this call

Put · $360

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.01
Breakeven: $359.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 374
OI effective date: Sep 8, 2026

Model this put

Call · $362.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.861 UTC
Last: $150.08
Breakeven: $512.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $362.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:26.588 UTC
Last: $0.03
Breakeven: $362.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 206
OI effective date: Sep 8, 2026

Model this put

Call · $365 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.863 UTC
Last: $99.40
Breakeven: $464.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $365

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.01
Breakeven: $364.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 195
OI effective date: Sep 8, 2026

Model this put

Call · $367.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.863 UTC
Last: $146.35
Breakeven: $513.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this call

Put · $367.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 13:31:26.605 UTC
Last: $0.09
Breakeven: $367.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 8, 2026

Model this put

Call · $370 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.877 UTC
Last: $145.55
Breakeven: $515.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 8, 2026

Model this call

Put · $370

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.01
Breakeven: $369.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 406
OI effective date: Sep 8, 2026

Model this put

Call · $372.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.864 UTC
Last: $150.10
Breakeven: $522.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this call

Put · $372.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.605 UTC
Last: $0.01
Breakeven: $372.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 8, 2026

Model this put

Call · $375 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.864 UTC
Last: $88.61
Breakeven: $463.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $375

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:31:26.612 UTC
Last: $0.03
Breakeven: $374.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 312
OI effective date: Sep 8, 2026

Model this put

Call · $377.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.866 UTC
Last: $86.13
Breakeven: $463.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $377.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.590 UTC
Last: $0.01
Breakeven: $377.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 8, 2026

Model this put

Call · $380 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.866 UTC
Last: $138.34
Breakeven: $518.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 8, 2026

Model this call

Put · $380

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.01
Breakeven: $379.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 347
OI effective date: Sep 8, 2026

Model this put

Call · $382.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.866 UTC
Last: $81.21
Breakeven: $463.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $382.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 13:31:26.626 UTC
Last: $1.43
Breakeven: $381.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 8, 2026

Model this put

Call · $385 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.868 UTC
Last: $106.52
Breakeven: $491.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $385

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.588 UTC
Last: $0.04
Breakeven: $384.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 250
OI effective date: Sep 8, 2026

Model this put

Call · $387.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.868 UTC
Last: $61.70
Breakeven: $449.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $387.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.613 UTC
Last: $0.01
Breakeven: $387.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 8, 2026

Model this put

Call · $390 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.870 UTC
Last: $117.25
Breakeven: $507.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this call

Put · $390

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.590 UTC
Last: $0.03
Breakeven: $389.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 397
OI effective date: Sep 8, 2026

Model this put

Call · $392.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.870 UTC
Last: $129.03
Breakeven: $521.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $392.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.591 UTC
Last: $0.01
Breakeven: $392.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 8, 2026

Model this put

Call · $395 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.870 UTC
Last: $94.36
Breakeven: $489.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $395

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.588 UTC
Last: $0.01
Breakeven: $394.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 221
OI effective date: Sep 8, 2026

Model this put

Call · $397.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.872 UTC
Last: $118.50
Breakeven: $516.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $397.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:31:26.591 UTC
Last: $0.01
Breakeven: $397.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 8, 2026

Model this put

Call · $400 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.870 UTC
Last: $117.08
Breakeven: $517.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 8, 2026

Model this call

Put · $400

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.03
Breakeven: $399.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 8, 2026

Model this put

Call · $402.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.874 UTC
Last: $125.00
Breakeven: $527.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $402.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.696 UTC
Last: $0.01
Breakeven: $402.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 8, 2026

Model this put

Call · $405 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.874 UTC
Last: $96.15
Breakeven: $501.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $405

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:57:29.568 UTC
Last: $0.01
Breakeven: $404.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 340
OI effective date: Sep 8, 2026

Model this put

Call · $407.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.874 UTC
Last: $86.40
Breakeven: $493.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $407.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.881 UTC
Last: $0.02
Breakeven: $407.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 8, 2026

Model this put

Call · $410 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.864 UTC
Last: $105.85
Breakeven: $515.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 8, 2026

Model this call

Put · $410

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 18:20:12.533 UTC
Last: $0.01
Breakeven: $409.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 297
OI effective date: Sep 8, 2026

Model this put

Call · $412.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.875 UTC
Last: $98.75
Breakeven: $511.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $412.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.414 UTC
Last: $0.04
Breakeven: $412.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 8, 2026

Model this put

Call · $415 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.877 UTC
Last: $100.95
Breakeven: $515.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this call

Put · $415

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:02:11.369 UTC
Last: $0.01
Breakeven: $414.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 8, 2026

Model this put

Call · $417.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.877 UTC
Last: $106.10
Breakeven: $523.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $417.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.869 UTC
Last: $0.02
Breakeven: $417.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 182
OI effective date: Sep 8, 2026

Model this put

Call · $420 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.796 UTC
Last: $95.81
Breakeven: $515.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 8, 2026

Model this call

Put · $420

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:25:24.183 UTC
Last: $0.01
Breakeven: $419.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 8, 2026

Model this put

Call · $422.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.879 UTC
Last: $106.00
Breakeven: $528.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this call

Put · $422.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:54:59.916 UTC
Last: $0.02
Breakeven: $422.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 8, 2026

Model this put

Call · $425 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.879 UTC
Last: $88.98
Breakeven: $513.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 151
OI effective date: Sep 8, 2026

Model this call

Put · $425

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:31.893 UTC
Last: $0.01
Breakeven: $424.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 328
OI effective date: Sep 8, 2026

Model this put

Call · $427.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $90.10
Breakeven: $517.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 8, 2026

Model this call

Put · $427.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 15:18:39.277 UTC
Last: $0.01
Breakeven: $427.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 8, 2026

Model this put

Call · $430 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $77.97
Breakeven: $507.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 223
OI effective date: Sep 8, 2026

Model this call

Put · $430

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:55.334 UTC
Last: $0.01
Breakeven: $429.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 8, 2026

Model this put

Call · $432.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.917 UTC
Last: $73.95
Breakeven: $506.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 8, 2026

Model this call

Put · $432.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.763 UTC
Last: $0.02
Breakeven: $432.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 216
OI effective date: Sep 8, 2026

Model this put

Call · $435 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $79.24
Breakeven: $514.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 219
OI effective date: Sep 8, 2026

Model this call

Put · $435

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.814 UTC
Last: $0.05
Breakeven: $434.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 8, 2026

Model this put

Call · $437.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.882 UTC
Last: $113.49
Breakeven: $550.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 8, 2026

Model this call

Put · $437.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: $0.04
Breakeven: $437.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 243
OI effective date: Sep 8, 2026

Model this put

Call · $440 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $75.50
Breakeven: $515.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 287
OI effective date: Sep 8, 2026

Model this call

Put · $440

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.921 UTC
Last: $0.02
Breakeven: $439.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 608
OI effective date: Sep 8, 2026

Model this put

Call · $442.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.883 UTC
Last: $110.45
Breakeven: $552.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 8, 2026

Model this call

Put · $442.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 16:34:18.345 UTC
Last: $0.03
Breakeven: $442.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 457
OI effective date: Sep 8, 2026

Model this put

Call · $445 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $69.55
Breakeven: $514.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 8, 2026

Model this call

Put · $445

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: $0.10
Breakeven: $444.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 212
OI effective date: Sep 8, 2026

Model this put

Call · $447.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.885 UTC
Last: $82.77
Breakeven: $530.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 8, 2026

Model this call

Put · $447.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: $0.02
Breakeven: $447.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 8, 2026

Model this put

Call · $450 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.866 UTC
Last: $60.82
Breakeven: $510.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 290
OI effective date: Sep 8, 2026

Model this call

Put · $450

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.919 UTC
Last: $0.05
Breakeven: $449.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 818
OI effective date: Sep 8, 2026

Model this put

Call · $452.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.886 UTC
Last: $75.21
Breakeven: $527.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 8, 2026

Model this call

Put · $452.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $0.06
Breakeven: $452.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 8, 2026

Model this put

Call · $455 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.793 UTC
Last: $56.48
Breakeven: $511.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 8, 2026

Model this call

Put · $455

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.920 UTC
Last: $0.04
Breakeven: $454.96
Implied vol: 88.1%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.34
Vega: 0.008
Open interest: 649
OI effective date: Sep 8, 2026

Model this put

Call · $457.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.879 UTC
Last: $58.90
Breakeven: $516.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 8, 2026

Model this call

Put · $457.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.769 UTC
Last: $0.18
Breakeven: $457.32
Implied vol: 80.6%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.258
Vega: 0.006
Open interest: 561
OI effective date: Sep 8, 2026

Model this put

Call · $460 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $52.60
Breakeven: $512.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 182
OI effective date: Sep 8, 2026

Model this call

Put · $460

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.07
Breakeven: $459.93
Implied vol: 79.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.318
Vega: 0.008
Open interest: 755
OI effective date: Sep 8, 2026

Model this put

Call · $462.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.833 UTC
Last: $54.13
Breakeven: $516.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 8, 2026

Model this call

Put · $462.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.894 UTC
Last: $0.06
Breakeven: $462.44
Implied vol: 71.2%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.221
Vega: 0.006
Open interest: 173
OI effective date: Sep 8, 2026

Model this put

Call · $465 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $42.77
Breakeven: $507.77
Implied vol: 140.4%
Delta: 0.877 ≈88% ITM
Gamma: 0.006
Theta: -3.814
Vega: 0.054
Open interest: 190
OI effective date: Sep 8, 2026

Model this call

Put · $465

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $0.11
Breakeven: $464.89
Implied vol: 72.9%
Delta: -0.015 ≈1% ITM
Gamma: 0.002
Theta: -0.354
Vega: 0.01
Open interest: 361
OI effective date: Sep 8, 2026

Model this put

Call · $467.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.828 UTC
Last: $52.78
Breakeven: $520.28
Implied vol: 126%
Delta: 0.886 ≈89% ITM
Gamma: 0.006
Theta: -3.255
Vega: 0.051
Open interest: 98
OI effective date: Sep 8, 2026

Model this call

Put · $467.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.917 UTC
Last: $0.27
Breakeven: $467.23
Implied vol: 76.9%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -0.616
Vega: 0.016
Open interest: 223
OI effective date: Sep 8, 2026

Model this put

Call · $470 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.944 UTC
Last: $40.00
Breakeven: $510.00
Implied vol: 122.5%
Delta: 0.876 ≈88% ITM
Gamma: 0.006
Theta: -3.361
Vega: 0.054
Open interest: 322
OI effective date: Sep 8, 2026

Model this call

Put · $470

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.961 UTC
Last: $0.13
Breakeven: $469.87
Implied vol: 69.5%
Delta: -0.023 ≈2% ITM
Gamma: 0.003
Theta: -0.5
Vega: 0.014
Open interest: 907
OI effective date: Sep 8, 2026

Model this put

Call · $472.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.792 UTC
Last: $71.85
Breakeven: $544.35
Implied vol: 125.5%
Delta: 0.852 ≈85% ITM
Gamma: 0.007
Theta: -3.866
Vega: 0.061
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $472.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $0.18
Breakeven: $472.32
Implied vol: 67.3%
Delta: -0.028 ≈3% ITM
Gamma: 0.004
Theta: -0.573
Vega: 0.017
Open interest: 136
OI effective date: Sep 8, 2026

Model this put

Call · $475 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.978 UTC
Last: $44.05
Breakeven: $519.05
Implied vol: 119.2%
Delta: 0.845 ≈84% ITM
Gamma: 0.008
Theta: -3.796
Vega: 0.063
Open interest: 212
OI effective date: Sep 8, 2026

Model this call

Put · $475

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.916 UTC
Last: $0.27
Breakeven: $474.73
Implied vol: 64.2%
Delta: -0.033 ≈3% ITM
Gamma: 0.004
Theta: -0.618
Vega: 0.019
Open interest: 2k
OI effective date: Sep 8, 2026

Model this put

Call · $477.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.916 UTC
Last: $39.16
Breakeven: $516.66
Implied vol: 111.2%
Delta: 0.84 ≈84% ITM
Gamma: 0.008
Theta: -3.624
Vega: 0.064
Open interest: 74
OI effective date: Sep 8, 2026

Model this call

Put · $477.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.926 UTC
Last: $0.39
Breakeven: $477.11
Implied vol: 66.3%
Delta: -0.051 ≈5% ITM
Gamma: 0.006
Theta: -0.916
Vega: 0.028
Open interest: 171
OI effective date: Sep 8, 2026

Model this put

Call · $480 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $27.75
Breakeven: $507.75
Implied vol: 103.3%
Delta: 0.834 ≈83% ITM
Gamma: 0.009
Theta: -3.447
Vega: 0.066
Open interest: 578
OI effective date: Sep 8, 2026

Model this call

Put · $480

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $0.51
Breakeven: $479.49
Implied vol: 64.8%
Delta: -0.065 ≈6% ITM
Gamma: 0.007
Theta: -1.079
Vega: 0.033
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this put

Call · $482.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $26.20
Breakeven: $508.70
Implied vol: 99.6%
Delta: 0.817 ≈82% ITM
Gamma: 0.01
Theta: -3.537
Vega: 0.07
Open interest: 63
OI effective date: Sep 8, 2026

Model this call

Put · $482.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $0.67
Breakeven: $481.83
Implied vol: 64.2%
Delta: -0.084 ≈8% ITM
Gamma: 0.009
Theta: -1.309
Vega: 0.041
Open interest: 421
OI effective date: Sep 8, 2026

Model this put

Call · $485 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $25.85
Breakeven: $510.85
Implied vol: 92.5%
Delta: 0.805 ≈81% ITM
Gamma: 0.011
Theta: -3.408
Vega: 0.073
Open interest: 820
OI effective date: Sep 8, 2026

Model this call

Put · $485

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.994 UTC
Last: $0.89
Breakeven: $484.11
Implied vol: 63.6%
Delta: -0.109 ≈11% ITM
Gamma: 0.011
Theta: -1.558
Vega: 0.049
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this put

Call · $487.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $32.20
Breakeven: $519.70
Implied vol: 86.6%
Delta: 0.789 ≈79% ITM
Gamma: 0.013
Theta: -3.348
Vega: 0.076
Open interest: 224
OI effective date: Sep 8, 2026

Model this call

Put · $487.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $1.18
Breakeven: $486.32
Implied vol: 62.9%
Delta: -0.138 ≈14% ITM
Gamma: 0.013
Theta: -1.823
Vega: 0.058
Open interest: 278
OI effective date: Sep 8, 2026

Model this put

Call · $490 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $18.75
Breakeven: $508.75
Implied vol: 85.1%
Delta: 0.759 ≈76% ITM
Gamma: 0.014
Theta: -3.543
Vega: 0.082
Open interest: 294
OI effective date: Sep 8, 2026

Model this call

Put · $490

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $1.53
Breakeven: $488.47
Implied vol: 62.2%
Delta: -0.172 ≈17% ITM
Gamma: 0.016
Theta: -2.088
Vega: 0.067
Open interest: 4.9k
OI effective date: Sep 8, 2026

Model this put

Call · $492.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $25.10
Breakeven: $517.60
Implied vol: 83.2%
Delta: 0.726 ≈73% ITM
Gamma: 0.015
Theta: -3.703
Vega: 0.088
Open interest: 76
OI effective date: Sep 8, 2026

Model this call

Put · $492.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $2.00
Breakeven: $490.50
Implied vol: 62%
Delta: -0.214 ≈21% ITM
Gamma: 0.018
Theta: -2.378
Vega: 0.077
Open interest: 595
OI effective date: Sep 8, 2026

Model this put

Call · $495 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $23.35
Breakeven: $518.35
Implied vol: 82.2%
Delta: 0.688 ≈69% ITM
Gamma: 0.016
Theta: -3.879
Vega: 0.094
Open interest: 531
OI effective date: Sep 8, 2026

Model this call

Put · $495

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $2.54
Breakeven: $492.46
Implied vol: 61.1%
Delta: -0.26 ≈26% ITM
Gamma: 0.02
Theta: -2.601
Vega: 0.086
Open interest: 427
OI effective date: Sep 8, 2026

Model this put

Call · $497.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $15.25
Breakeven: $512.75
Implied vol: 78.9%
Delta: 0.65 ≈65% ITM
Gamma: 0.018
Theta: -3.894
Vega: 0.098
Open interest: 105
OI effective date: Sep 8, 2026

Model this call

Put · $497.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $3.20
Breakeven: $494.30
Implied vol: 60.1%
Delta: -0.311 ≈31% ITM
Gamma: 0.022
Theta: -2.789
Vega: 0.093
Open interest: 250
OI effective date: Sep 8, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $11.03
Breakeven: $511.03
Implied vol: 77.5%
Delta: 0.606 ≈61% ITM
Gamma: 0.019
Theta: -3.97
Vega: 0.102
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this call

Put · $500

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $4.00
Breakeven: $496.00
Implied vol: 57.8%
Delta: -0.364 ≈36% ITM
Gamma: 0.025
Theta: -2.852
Vega: 0.099
Open interest: 2k
OI effective date: Sep 8, 2026

Model this put

Call · $502.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $14.55
Breakeven: $517.05
Implied vol: 77.1%
Delta: 0.558 ≈56% ITM
Gamma: 0.019
Theta: -4.051
Vega: 0.104
Open interest: 537
OI effective date: Sep 8, 2026

Model this call

Put · $502.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $5.15
Breakeven: $497.35
Implied vol: 58.9%
Delta: -0.429 ≈43% ITM
Gamma: 0.025
Theta: -3.032
Vega: 0.104
Open interest: 131
OI effective date: Sep 8, 2026

Model this put

Call · $505

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $8.11
Breakeven: $513.11
Implied vol: 76.1%
Delta: 0.509 ≈51% ITM
Gamma: 0.02
Theta: -4.037
Vega: 0.105
Open interest: 679
OI effective date: Sep 8, 2026

Model this call

Put · $505

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.982 UTC
Last: $6.16
Breakeven: $498.84
Implied vol: 58.8%
Delta: -0.493 ≈49% ITM
Gamma: 0.026
Theta: -3.074
Vega: 0.105
Open interest: 483
OI effective date: Sep 8, 2026

Model this put

Call · $507.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $6.74
Breakeven: $514.24
Implied vol: 75.8%
Delta: 0.459 ≈46% ITM
Gamma: 0.02
Theta: -4
Vega: 0.105
Open interest: 80
OI effective date: Sep 8, 2026

Model this call

Put · $507.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $7.50
Breakeven: $500.00
Implied vol: 57.7%
Delta: -0.558 ≈56% ITM
Gamma: 0.026
Theta: -2.98
Vega: 0.104
Open interest: 179
OI effective date: Sep 8, 2026

Model this put

Call · $510

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $5.74
Breakeven: $515.74
Implied vol: 75.1%
Delta: 0.41 ≈41% ITM
Gamma: 0.02
Theta: -3.877
Vega: 0.103
Open interest: 379
OI effective date: Sep 8, 2026

Model this call

Put · $510 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $8.65
Breakeven: $501.35
Implied vol: 51.4%
Delta: -0.636 ≈64% ITM
Gamma: 0.028
Theta: -2.517
Vega: 0.099
Open interest: 804
OI effective date: Sep 8, 2026

Model this put

Call · $512.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $5.13
Breakeven: $517.63
Implied vol: 74.6%
Delta: 0.361 ≈36% ITM
Gamma: 0.019
Theta: -3.71
Vega: 0.099
Open interest: 498
OI effective date: Sep 8, 2026

Model this call

Put · $512.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $10.22
Breakeven: $502.28
Implied vol: 55.2%
Delta: -0.689 ≈69% ITM
Gamma: 0.024
Theta: -2.542
Vega: 0.093
Open interest: 387
OI effective date: Sep 8, 2026

Model this put

Call · $515

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $3.90
Breakeven: $518.90
Implied vol: 74.4%
Delta: 0.315 ≈32% ITM
Gamma: 0.018
Theta: -3.511
Vega: 0.094
Open interest: 432
OI effective date: Sep 8, 2026

Model this call

Put · $515 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.992 UTC
Last: $12.06
Breakeven: $502.94
Implied vol: 53.5%
Delta: -0.753 ≈75% ITM
Gamma: 0.022
Theta: -2.195
Vega: 0.084
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this put

Call · $517.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $3.22
Breakeven: $520.72
Implied vol: 73.9%
Delta: 0.271 ≈27% ITM
Gamma: 0.017
Theta: -3.246
Vega: 0.088
Open interest: 226
OI effective date: Sep 8, 2026

Model this call

Put · $517.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $13.70
Breakeven: $503.80
Implied vol: 51.2%
Delta: -0.815 ≈81% ITM
Gamma: 0.02
Theta: -1.764
Vega: 0.071
Open interest: 320
OI effective date: Sep 8, 2026

Model this put

Call · $520

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $2.60
Breakeven: $522.60
Implied vol: 74%
Delta: 0.232 ≈23% ITM
Gamma: 0.016
Theta: -2.993
Vega: 0.081
Open interest: 513
OI effective date: Sep 8, 2026

Model this call

Put · $520 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $15.00
Breakeven: $505.00
Implied vol: 47%
Delta: -0.88 ≈88% ITM
Gamma: 0.016
Theta: -1.198
Vega: 0.053
Open interest: 465
OI effective date: Sep 8, 2026

Model this put

Call · $522.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $2.14
Breakeven: $524.64
Implied vol: 74.4%
Delta: 0.197 ≈20% ITM
Gamma: 0.014
Theta: -2.734
Vega: 0.073
Open interest: 276
OI effective date: Sep 8, 2026

Model this call

Put · $522.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $16.85
Breakeven: $505.65
Implied vol: 39.7%
Delta: -0.948 ≈95% ITM
Gamma: 0.01
Theta: -0.509
Vega: 0.028
Open interest: 238
OI effective date: Sep 8, 2026

Model this put

Call · $525

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $1.68
Breakeven: $526.68
Implied vol: 73.7%
Delta: 0.162 ≈16% ITM
Gamma: 0.013
Theta: -2.399
Vega: 0.065
Open interest: 1k
OI effective date: Sep 8, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $19.53
Breakeven: $505.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this put

Call · $527.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $1.37
Breakeven: $528.87
Implied vol: 73.9%
Delta: 0.135 ≈13% ITM
Gamma: 0.011
Theta: -2.123
Vega: 0.057
Open interest: 340
OI effective date: Sep 8, 2026

Model this call

Put · $527.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $21.60
Breakeven: $505.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 8, 2026

Model this put

Call · $530

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $1.09
Breakeven: $531.09
Implied vol: 74.3%
Delta: 0.111 ≈11% ITM
Gamma: 0.01
Theta: -1.867
Vega: 0.05
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this call

Put · $530 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $24.00
Breakeven: $506.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 725
OI effective date: Sep 8, 2026

Model this put

Call · $532.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $0.82
Breakeven: $533.32
Implied vol: 74.3%
Delta: 0.09 ≈9% ITM
Gamma: 0.008
Theta: -1.597
Vega: 0.043
Open interest: 296
OI effective date: Sep 8, 2026

Model this call

Put · $532.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $24.75
Breakeven: $507.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 8, 2026

Model this put

Call · $535

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.984 UTC
Last: $0.66
Breakeven: $535.66
Implied vol: 74.6%
Delta: 0.073 ≈7% ITM
Gamma: 0.007
Theta: -1.369
Vega: 0.037
Open interest: 802
OI effective date: Sep 8, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $28.53
Breakeven: $506.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 323
OI effective date: Sep 8, 2026

Model this put

Call · $537.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $0.47
Breakeven: $537.97
Implied vol: 74.2%
Delta: 0.057 ≈6% ITM
Gamma: 0.006
Theta: -1.116
Vega: 0.03
Open interest: 151
OI effective date: Sep 8, 2026

Model this call

Put · $537.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.988 UTC
Last: $25.00
Breakeven: $512.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 8, 2026

Model this put

Call · $540

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.950 UTC
Last: $0.42
Breakeven: $540.42
Implied vol: 76.9%
Delta: 0.05 ≈5% ITM
Gamma: 0.005
Theta: -1.053
Vega: 0.027
Open interest: 1.2k
OI effective date: Sep 8, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $33.40
Breakeven: $506.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 8, 2026

Model this put

Call · $542.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $0.43
Breakeven: $542.93
Implied vol: 78.1%
Delta: 0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.923
Vega: 0.024
Open interest: 310
OI effective date: Sep 8, 2026

Model this call

Put · $542.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $29.51
Breakeven: $512.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 8, 2026

Model this put

Call · $545

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.30
Breakeven: $545.30
Implied vol: 80%
Delta: 0.036 ≈4% ITM
Gamma: 0.004
Theta: -0.842
Vega: 0.021
Open interest: 482
OI effective date: Sep 8, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.916 UTC
Last: $34.50
Breakeven: $510.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 8, 2026

Model this put

Call · $547.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $0.23
Breakeven: $547.73
Implied vol: 79.3%
Delta: 0.027 ≈3% ITM
Gamma: 0.003
Theta: -0.659
Vega: 0.017
Open interest: 217
OI effective date: Sep 8, 2026

Model this call

Put · $547.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $38.64
Breakeven: $508.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 8, 2026

Model this put

Call · $550

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.799 UTC
Last: $0.15
Breakeven: $550.15
Implied vol: 80%
Delta: 0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.555
Vega: 0.014
Open interest: 1.4k
OI effective date: Sep 8, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $41.11
Breakeven: $508.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 563
OI effective date: Sep 8, 2026

Model this put

Call · $552.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.926 UTC
Last: $0.09
Breakeven: $552.59
Implied vol: 79.9%
Delta: 0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.439
Vega: 0.011
Open interest: 201
OI effective date: Sep 8, 2026

Model this call

Put · $552.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $36.27
Breakeven: $516.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 473
OI effective date: Sep 8, 2026

Model this put

Call · $555

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.961 UTC
Last: $0.13
Breakeven: $555.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 239
OI effective date: Sep 8, 2026

Model this call

Put · $555 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $46.78
Breakeven: $508.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 8, 2026

Model this put

Call · $557.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $0.12
Breakeven: $557.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 8, 2026

Model this call

Put · $557.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $47.90
Breakeven: $509.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $560

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.882 UTC
Last: $0.15
Breakeven: $560.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 854
OI effective date: Sep 8, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $39.45
Breakeven: $520.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 8, 2026

Model this put

Call · $562.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.960 UTC
Last: $0.01
Breakeven: $562.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 614
OI effective date: Sep 8, 2026

Model this call

Put · $562.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.916 UTC
Last: $46.20
Breakeven: $516.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this put

Call · $565

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.961 UTC
Last: $0.09
Breakeven: $565.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 220
OI effective date: Sep 8, 2026

Model this call

Put · $565 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.981 UTC
Last: $48.37
Breakeven: $516.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this put

Call · $567.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.964 UTC
Last: $0.06
Breakeven: $567.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 8, 2026

Model this call

Put · $567.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $49.00
Breakeven: $518.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $570

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.941 UTC
Last: $0.12
Breakeven: $570.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 8, 2026

Model this call

Put · $570 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $58.00
Breakeven: $512.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this put

Call · $572.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: $0.07
Breakeven: $572.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 203
OI effective date: Sep 8, 2026

Model this call

Put · $572.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $50.06
Breakeven: $522.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $0.05
Breakeven: $575.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 436
OI effective date: Sep 8, 2026

Model this call

Put · $575 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $58.70
Breakeven: $516.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $577.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.989 UTC
Last: $0.04
Breakeven: $577.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 8, 2026

Model this call

Put · $577.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $61.15
Breakeven: $516.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $580

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $0.04
Breakeven: $580.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 8, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.839 UTC
Last: $60.30
Breakeven: $519.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $582.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $0.05
Breakeven: $582.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 8, 2026

Model this call

Put · $582.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.839 UTC
Last: $66.15
Breakeven: $516.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this put

Call · $585

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.995 UTC
Last: $0.04
Breakeven: $585.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 263
OI effective date: Sep 8, 2026

Model this call

Put · $585 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.926 UTC
Last: $65.76
Breakeven: $519.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $587.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.893 UTC
Last: $0.13
Breakeven: $587.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 8, 2026

Model this call

Put · $587.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $68.43
Breakeven: $519.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $590

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.947 UTC
Last: $0.03
Breakeven: $590.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 311
OI effective date: Sep 8, 2026

Model this call

Put · $590 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.883 UTC
Last: $73.10
Breakeven: $516.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this put

Call · $592.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.855 UTC
Last: $0.02
Breakeven: $592.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 8, 2026

Model this call

Put · $592.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.968 UTC
Last: $37.50
Breakeven: $555.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.882 UTC
Last: $0.03
Breakeven: $595.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 8, 2026

Model this call

Put · $595 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.979 UTC
Last: $71.50
Breakeven: $523.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $597.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:58.265 UTC
Last: $0.03
Breakeven: $597.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 8, 2026

Model this call

Put · $597.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.979 UTC
Last: $77.50
Breakeven: $520.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this put

Call · $600

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:55.195 UTC
Last: $0.02
Breakeven: $600.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 8, 2026

Model this call

Put · $600 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.812 UTC
Last: $80.40
Breakeven: $519.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 8, 2026

Model this put

Call · $602.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.949 UTC
Last: $0.12
Breakeven: $602.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 362
OI effective date: Sep 8, 2026

Model this call

Put · $602.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $119.05
Breakeven: $483.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $605

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.883 UTC
Last: $0.05
Breakeven: $605.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 8, 2026

Model this call

Put · $605 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.993 UTC
Last: $75.95
Breakeven: $529.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $607.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: $0.02
Breakeven: $607.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 8, 2026

Model this call

Put · $607.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.794 UTC
Last: $81.69
Breakeven: $525.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $610

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:58:04.504 UTC
Last: $0.02
Breakeven: $610.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 238
OI effective date: Sep 8, 2026

Model this call

Put · $610 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.805 UTC
Last: $94.40
Breakeven: $515.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $612.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.918 UTC
Last: $0.08
Breakeven: $612.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 8, 2026

Model this call

Put · $612.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.925 UTC
Last: $106.20
Breakeven: $506.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $615

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:53:56.451 UTC
Last: $0.02
Breakeven: $615.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 202
OI effective date: Sep 8, 2026

Model this call

Put · $615 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.771 UTC
Last: $95.85
Breakeven: $519.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this put

Call · $617.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.183 UTC
Last: $0.02
Breakeven: $617.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 8, 2026

Model this call

Put · $617.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.803 UTC
Last: $69.00
Breakeven: $548.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $620

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.886 UTC
Last: $0.02
Breakeven: $620.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 416
OI effective date: Sep 8, 2026

Model this call

Put · $620 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.765 UTC
Last: $76.90
Breakeven: $543.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this put

Call · $622.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.881 UTC
Last: $0.02
Breakeven: $622.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113
OI effective date: Sep 8, 2026

Model this call

Put · $622.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.802 UTC
Last: $100.50
Breakeven: $522.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $625

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.883 UTC
Last: $0.06
Breakeven: $625.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 438
OI effective date: Sep 8, 2026

Model this call

Put · $625 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.802 UTC
Last: $158.20
Breakeven: $466.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $627.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:58:04.420 UTC
Last: $0.01
Breakeven: $627.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 8, 2026

Model this call

Put · $627.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.799 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $0.07
Breakeven: $630.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 192
OI effective date: Sep 8, 2026

Model this call

Put · $630 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.765 UTC
Last: $106.67
Breakeven: $523.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 8, 2026

Model this put

Call · $632.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.884 UTC
Last: $0.03
Breakeven: $632.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 8, 2026

Model this call

Put · $632.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.802 UTC
Last: $164.75
Breakeven: $467.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.290 UTC
Last: $0.01
Breakeven: $640.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 8, 2026

Model this call

Put · $640 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.906 UTC
Last: $122.50
Breakeven: $517.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:49:05.975 UTC
Last: $0.03
Breakeven: $650.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 8, 2026

Model this call

Put · $650 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.805 UTC
Last: $126.00
Breakeven: $524.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 16:04:30.807 UTC
Last: $0.01
Breakeven: $660.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 438
OI effective date: Sep 8, 2026

Model this call

Put · $660 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.791 UTC
Last: $136.90
Breakeven: $523.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:32:49.338 UTC
Last: $0.01
Breakeven: $670.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 8, 2026

Model this call

Put · $670 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.800 UTC
Last: $146.50
Breakeven: $523.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:48:04.879 UTC
Last: $0.01
Breakeven: $680.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 295
OI effective date: Sep 8, 2026

Model this call

Put · $680 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.791 UTC
Last: $221.40
Breakeven: $458.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:12:03.339 UTC
Last: $0.04
Breakeven: $690.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 226
OI effective date: Sep 8, 2026

Model this call

Put · $690 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:59.803 UTC
Last: $232.25
Breakeven: $457.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:55:43.413 UTC
Last: $0.03
Breakeven: $700.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 673
OI effective date: Sep 8, 2026

Model this call

Put · $700 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.797 UTC
Last: $183.75
Breakeven: $516.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $710

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 14:22:56.772 UTC
Last: $0.01
Breakeven: $710.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 8, 2026

Model this call

Put · $710 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.797 UTC
Last: $186.50
Breakeven: $523.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 17:41:56.327 UTC
Last: $0.01
Breakeven: $720.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 8, 2026

Model this call

Put · $720 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.767 UTC
Last: $192.55
Breakeven: $527.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 14:06:34.169 UTC
Last: $0.01
Breakeven: $730.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 251
OI effective date: Sep 8, 2026

Model this call

Put · $730 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 19:59:59.799 UTC
Last: $289.10
Breakeven: $440.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:05.658 UTC
Last: $0.02
Breakeven: $740.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 8, 2026

Model this call

Put · $740 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.767 UTC
Last: $208.80
Breakeven: $531.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 14:03:12.354 UTC
Last: $0.03
Breakeven: $750.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 8, 2026

Model this call

Put · $750 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.793 UTC
Last: $247.10
Breakeven: $502.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:40:19.918 UTC
Last: $0.03
Breakeven: $760.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 8, 2026

Model this call

Put · $760 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.766 UTC
Last: $290.75
Breakeven: $469.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $770

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:40:22.313 UTC
Last: $0.06
Breakeven: $770.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 8, 2026

Model this call

Put · $770 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.790 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:40:25.094 UTC
Last: $0.03
Breakeven: $780.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.793 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.946 UTC
Last: $0.01
Breakeven: $790.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $790 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.793 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: 2026-09-10 19:59:59.946 UTC
Last: $0.01
Breakeven: $800.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.765 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

DELL · Dell Technologies Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain