EL Stock — Estee Lauder Companies Inc: Options Chain

Calls		Puts
1	2	—	—	$47.50	$50.00	$50.33	—	$0.00	$0.10	—	—	—	—
Call · $50 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $50.33 Breakeven $100.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$42.50	$44.90	$45.37	—	$0.00	$2.10	—	—	—	—
Call · $55 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $45.37 Breakeven $100.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-09 19:59:38.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$36.90	$40.60	$26.40	—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $26.40 Breakeven $86.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$31.70	$35.60	$38.57	$0.05	$0.00	$2.15	—	—	1	1
Call · $65 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:40.142 UTC Last $38.57 Breakeven $103.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:48.736 UTC Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
3	3	—	—	$27.90	$30.10	$32.65	—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:36.302 UTC Last $32.65 Breakeven $102.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$23.90	$27.60	$30.77	—	$0.00	$2.15	—	—	—	—
Call · $73 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:40.706 UTC Last $30.77 Breakeven $103.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.656 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$22.90	$26.60	$12.40	$0.50	$0.00	$1.95	—	—	1	3
Call · $74 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $12.40 Breakeven $86.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:50.178 UTC Last $0.50 Breakeven $73.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	5	—	—	$22.50	$25.60	$28.30	$0.16	$0.00	$2.10	—	—	4	6
Call · $75 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:30.713 UTC Last $28.30 Breakeven $103.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:53.478 UTC Last $0.16 Breakeven $74.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
—	5	—	—	$21.30	$24.60	$27.40	$1.18	$0.00	$1.75	—	—	1	—
Call · $76 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $27.40 Breakeven $103.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:51.799 UTC Last $1.18 Breakeven $74.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$20.50	$23.40	$10.75	$0.50	$0.00	$1.55	—	—	1	3
Call · $77 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $10.75 Breakeven $87.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:58:54.094 UTC Last $0.50 Breakeven $76.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$19.50	$22.30	$20.82	$0.17	$0.00	$0.95	—	—	3	3
Call · $78 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:33.120 UTC Last $20.82 Breakeven $98.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:41.088 UTC Last $0.17 Breakeven $77.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$18.50	$21.40	$19.90	—	$0.00	$0.80	—	—	—	—
Call · $79 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.703 UTC Last $19.90 Breakeven $98.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-09 19:58:53.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$17.50	$19.90	$20.40	$0.18	$0.00	$0.75	—	—	1	2
Call · $80 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:31.348 UTC Last $20.40 Breakeven $100.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $80 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:41.088 UTC Last $0.18 Breakeven $79.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$16.50	$18.90	$17.20	$0.27	$0.00	$0.75	—	—	4	19
Call · $81 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $17.20 Breakeven $98.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $81 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:58:49.058 UTC Last $0.27 Breakeven $80.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$16.10	$17.90	$16.84	$0.39	$0.00	$0.75	—	—	1	—
Call · $82 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:19.865 UTC Last $16.84 Breakeven $98.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $82 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:57:19.193 UTC Last $0.39 Breakeven $81.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$14.50	$16.90	$16.78	—	$0.00	$0.75	—	—	—	—
Call · $83 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.713 UTC Last $16.78 Breakeven $99.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-09 19:58:01.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$13.50	$15.90	$16.09	$0.07	$0.00	$0.75	—	—	5	9
Call · $84 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:54.053 UTC Last $16.09 Breakeven $100.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $84 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:58:07.115 UTC Last $0.07 Breakeven $83.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
21	2	—	—	$12.50	$14.90	$15.09	$0.40	$0.00	$0.75	—	—	3	15
Call · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.561 UTC Last $15.09 Breakeven $100.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this call Put · $85 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:58:49.055 UTC Last $0.40 Breakeven $84.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this put
18	2	—	—	$11.50	$13.90	$13.35	—	$0.00	$0.75	—	—	—	—
Call · $86 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:25.166 UTC Last $13.35 Breakeven $99.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-09 19:58:49.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$10.50	$12.90	$13.06	$0.25	$0.00	$0.75	—	—	464	817
Call · $87 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:53.928 UTC Last $13.06 Breakeven $100.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $87 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:58:49.315 UTC Last $0.25 Breakeven $86.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 817 OI effective date Sep 8, 2026 Model this put
6	2	—	—	$9.50	$11.90	$11.00	$0.35	$0.00	$0.75	—	—	12	13
Call · $88 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:14.695 UTC Last $11.00 Breakeven $99.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $88 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:58:49.055 UTC Last $0.35 Breakeven $87.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this put
20	2	—	—	$8.50	$11.00	$11.64	$0.40	$0.00	$0.75	—	—	35	35
Call · $89 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.578 UTC Last $11.64 Breakeven $100.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $89 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:58:49.055 UTC Last $0.40 Breakeven $88.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this put
10	4	—	—	$7.50	$9.90	$8.93	$0.10	$0.00	$0.15	—	—	100	100
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:19.865 UTC Last $8.93 Breakeven $98.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $90 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:34.686 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 8, 2026 Model this put
3	4	—	—	$6.60	$8.90	$7.34	$0.13	$0.00	$0.45	—	—	3	3
Call · $91 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.556 UTC Last $7.34 Breakeven $98.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:31.383 UTC Last $0.13 Breakeven $90.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	2	64.6%	0.983	$5.60	$8.00	$8.63	$0.18	$0.00	$0.50	—	—	1	5
Call · $92 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.976 UTC Last $8.63 Breakeven $100.63 Implied vol 64.6% Delta 0.983 ≈98% ITM Gamma 0.013 Theta -0.08 Vega 0.002 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:57:19.838 UTC Last $0.18 Breakeven $91.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
11	2	78%	0.933	$4.90	$6.90	$7.40	$0.50	$0.00	$2.05	—	—	6	7
Call · $93 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.295 UTC Last $7.40 Breakeven $100.40 Implied vol 78% Delta 0.933 ≈93% ITM Gamma 0.032 Theta -0.271 Vega 0.007 Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $93 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:58:53.619 UTC Last $0.50 Breakeven $92.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
17	4	—	—	$3.60	$5.90	$4.48	$0.11	$0.00	$0.35	—	—	1	7
Call · $94 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.976 UTC Last $4.48 Breakeven $98.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $94 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.11 Breakeven $93.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
22	4	78.9%	0.833	$3.20	$5.10	$6.59	$0.26	$0.00	$1.95	—	—	10	30
Call · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:40.089 UTC Last $6.59 Breakeven $101.59 Implied vol 78.9% Delta 0.833 ≈83% ITM Gamma 0.061 Theta -0.519 Vega 0.013 Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:53.618 UTC Last $0.26 Breakeven $94.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
19	7	44.5%	0.892	$2.10	$3.70	$3.15	$0.37	$0.00	$0.75	—	—	150	25
Call · $96 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $3.15 Breakeven $99.15 Implied vol 44.5% Delta 0.892 ≈89% ITM Gamma 0.081 Theta -0.222 Vega 0.01 Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.37 Breakeven $95.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
11	2	63.4%	0.714	$1.05	$3.70	$3.20	$0.59	$0.35	$0.80	-0.283	62.2%	153	28
Call · $97 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $3.20 Breakeven $100.20 Implied vol 63.4% Delta 0.714 ≈71% ITM Gamma 0.104 Theta -0.564 Vega 0.018 Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.904 UTC Last $0.59 Breakeven $96.41 Implied vol 62.2% Delta -0.283 ≈28% ITM Gamma 0.105 Theta -0.541 Vega 0.018 Open interest 28 OI effective date Sep 8, 2026 Model this put
6	1	41.6%	0.646	$0.25	$2.35	$1.35	$0.95	$0.65	$1.75	-0.413	75.9%	2	17
Call · $98 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $1.35 Breakeven $99.35 Implied vol 41.6% Delta 0.646 ≈65% ITM Gamma 0.173 Theta -0.406 Vega 0.019 Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.95 Breakeven $97.05 Implied vol 75.9% Delta -0.413 ≈41% ITM Gamma 0.099 Theta -0.76 Vega 0.02 Open interest 17 OI effective date Sep 8, 2026 Model this put
Underlying $98.77
9	4	50%	0.471	$0.15	$1.70	$5.50	$1.63	$0.85	$1.85	-0.522	59.9%	1	58
Call · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $5.50 Breakeven $104.50 Implied vol 50% Delta 0.471 ≈47% ITM Gamma 0.154 Theta -0.518 Vega 0.021 Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $99 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $1.63 Breakeven $97.37 Implied vol 59.9% Delta -0.522 ≈52% ITM Gamma 0.129 Theta -0.612 Vega 0.021 Open interest 58 OI effective date Sep 8, 2026 Model this put
11	29	—	—	$0.00	$1.00	$0.90	$2.43	$1.15	$3.20	-0.621	71.6%	3	28
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:14.849 UTC Last $0.90 Breakeven $100.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $2.43 Breakeven $97.57 Implied vol 71.6% Delta -0.621 ≈62% ITM Gamma 0.103 Theta -0.698 Vega 0.02 Open interest 28 OI effective date Sep 8, 2026 Model this put
16	1	65%	0.262	$0.35	$0.70	$0.50	$1.37	$1.90	$3.50	-0.747	62.3%	81	94
Call · $101 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.50 Breakeven $101.50 Implied vol 65% Delta 0.262 ≈26% ITM Gamma 0.097 Theta -0.55 Vega 0.017 Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $101 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.838 UTC Last $1.37 Breakeven $99.63 Implied vol 62.3% Delta -0.747 ≈75% ITM Gamma 0.099 Theta -0.507 Vega 0.017 Open interest 94 OI effective date Sep 8, 2026 Model this put
44	16	—	—	$0.00	$0.35	$0.33	$3.30	$2.65	$3.90	-0.937	39.7%	5	12
Call · $102 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:42.089 UTC Last $0.33 Breakeven $102.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this call Put · $102 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.676 UTC Last $3.30 Breakeven $98.70 Implied vol 39.7% Delta -0.937 ≈94% ITM Gamma 0.06 Theta -0.117 Vega 0.006 Open interest 12 OI effective date Sep 8, 2026 Model this put
39	2	—	—	$0.00	$0.65	$0.15	$1.27	$3.40	$5.70	-0.842	78.3%	13	30
Call · $103 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.15 Breakeven $103.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this call Put · $103 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:31.768 UTC Last $1.27 Breakeven $101.73 Implied vol 78.3% Delta -0.842 ≈84% ITM Gamma 0.06 Theta -0.48 Vega 0.013 Open interest 30 OI effective date Sep 8, 2026 Model this put
153	3	—	—	$0.00	$0.30	$0.10	$3.20	$4.30	$5.80	—	—	27	29
Call · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $0.10 Breakeven $104.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 8, 2026 Model this call Put · $104 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:33.119 UTC Last $3.20 Breakeven $100.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
149	3	—	—	$0.00	$0.30	$0.05	$2.39	$5.20	$7.30	-0.974	59.8%	2	10
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.05 Breakeven $105.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 8, 2026 Model this call Put · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:30.714 UTC Last $2.39 Breakeven $102.61 Implied vol 59.8% Delta -0.974 ≈97% ITM Gamma 0.02 Theta -0.084 Vega 0.003 Open interest 10 OI effective date Sep 8, 2026 Model this put
9	3	—	—	$0.00	$0.55	$0.10	$4.20	$6.20	$8.40	-0.952	79.9%	14	14
Call · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.10 Breakeven $106.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $106 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:33.120 UTC Last $4.20 Breakeven $101.80 Implied vol 79.9% Delta -0.952 ≈95% ITM Gamma 0.024 Theta -0.195 Vega 0.005 Open interest 14 OI effective date Sep 8, 2026 Model this put
66	1	—	—	$0.00	$0.55	$0.10	$6.10	$7.20	$9.50	-0.939	97.3%	2	4
Call · $107 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.10 Breakeven $107.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 8, 2026 Model this call Put · $107 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:30.712 UTC Last $6.10 Breakeven $100.90 Implied vol 97.3% Delta -0.939 ≈94% ITM Gamma 0.024 Theta -0.295 Vega 0.006 Open interest 4 OI effective date Sep 8, 2026 Model this put
48	2	—	—	$0.00	$0.15	$0.08	$4.10	$8.10	$10.60	—	—	2	1
Call · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:49.313 UTC Last $0.08 Breakeven $108.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $108 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:40.954 UTC Last $4.10 Breakeven $103.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
26	15	—	—	$0.00	$0.45	$0.15	—	$9.10	$11.50	-0.962	104.5%	—	—
Call · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:30.952 UTC Last $0.15 Breakeven $109.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.353 UTC Last — Breakeven — Implied vol 104.5% Delta -0.962 ≈96% ITM Gamma 0.015 Theta -0.214 Vega 0.004 Open interest — OI effective date — Model this put
371	370	—	—	$0.00	$0.35	$0.20	—	$10.10	$12.80	—	—	—	—
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:49.054 UTC Last $0.20 Breakeven $110.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 371 OI effective date Sep 8, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.122 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$11.10	$13.70	—	—	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$0.75	$0.02	—	$12.10	$14.70	—	—	—	—
Call · $112 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:58:49.311 UTC Last $0.02 Breakeven $112.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	13	—	—	$0.00	$0.75	$0.62	—	$13.10	$15.70	—	—	—	—
Call · $113 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:58:49.316 UTC Last $0.62 Breakeven $113.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$2.15	$0.01	—	$13.50	$17.40	—	—	—	—
Call · $114 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:42.063 UTC Last $0.01 Breakeven $114.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—	—	$14.90	$17.90	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$15.50	$19.40	—	—	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.550 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.122 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—	—	$16.70	$20.30	—	—	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-09 19:58:53.590 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$17.90	$21.20	—	—	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$18.90	$21.50	—	—	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-09 19:59:47.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.25	$0.07	—	$20.00	$22.60	—	—	—	—
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.087 UTC Last $0.07 Breakeven $120.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.55	$0.04	—	$25.00	$27.50	—	—	—	—
Call · $125 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:40.337 UTC Last $0.04 Breakeven $125.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$30.00	$33.40	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:27.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$34.60	$38.30	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$39.70	$43.40	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—	—	$44.50	$48.40	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:30.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put