FICO Stock — Fair Isaac Corp: Options Chain

Calls		Puts
—	—	—	—	$288.60	$304.60	—	$0.13	$0.05	$0.15	—	—	6	66
Call · $690 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $690 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:57:39.625 UTC Last $0.13 Breakeven $689.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$278.30	$294.70	—	$0.13	$0.05	$0.35	—	—	7	87
Call · $700 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $700 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:01:14.190 UTC Last $0.13 Breakeven $699.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$268.80	$284.70	—	$0.39	$0.05	$6.30	—	—	2	38
Call · $710 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:47.036 UTC Last $0.39 Breakeven $709.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$257.80	$275.30	—	$0.57	$0.05	$3.00	—	—	1	29
Call · $720 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:57:27.392 UTC Last $0.57 Breakeven $719.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$247.80	$265.30	$376.00	$0.77	$0.05	$6.40	—	—	1	11
Call · $730 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:51.741 UTC Last $376.00 Breakeven $1,106.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $730 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:46.941 UTC Last $0.77 Breakeven $729.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$238.40	$254.80	$366.00	$1.00	$0.05	$6.40	—	—	1	8
Call · $740 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:50.252 UTC Last $366.00 Breakeven $1,106.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $740 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:47.051 UTC Last $1.00 Breakeven $739.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$227.90	$244.80	—	$0.50	$0.05	$1.20	—	—	2	70
Call · $750 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $750 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:12.568 UTC Last $0.50 Breakeven $749.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$217.90	$234.80	$346.00	$1.34	$0.05	$1.20	—	—	5	44
Call · $760 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:47.882 UTC Last $346.00 Breakeven $1,106.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $760 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:00.825 UTC Last $1.34 Breakeven $758.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$210.40	$224.90	—	$2.68	$0.05	$7.00	—	—	9	51
Call · $770 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $770 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:46.880 UTC Last $2.68 Breakeven $767.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 10, 2026 Model this put
2	1	90.1%	0.982	$198.00	$215.50	$326.00	$2.80	$0.05	$7.10	—	—	4	93
Call · $780 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:51.741 UTC Last $326.00 Breakeven $1,106.00 Implied vol 90.1% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.508 Vega 0.057 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $780 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:46.771 UTC Last $2.80 Breakeven $777.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 10, 2026 Model this put
2	2	86.6%	0.98	$188.60	$205.00	$404.40	$1.30	$0.05	$1.60	-0.02	86.4%	3	59
Call · $790 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:47.885 UTC Last $404.40 Breakeven $1,194.40 Implied vol 86.6% Delta 0.98 ≈98% ITM Gamma 0 Theta -0.523 Vega 0.061 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $790 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:46.983 UTC Last $1.30 Breakeven $788.70 Implied vol 86.4% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.435 Vega 0.061 Open interest 59 OI effective date Sep 10, 2026 Model this put
2	1	92.9%	0.965	$180.30	$195.00	$118.00	$1.63	$0.10	$1.60	-0.021	82.6%	5	354
Call · $800 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:47.724 UTC Last $118.00 Breakeven $918.00 Implied vol 92.9% Delta 0.965 ≈97% ITM Gamma 0.001 Theta -0.83 Vega 0.097 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $800 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.729 UTC Last $1.63 Breakeven $798.37 Implied vol 82.6% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.441 Vega 0.064 Open interest 354 OI effective date Sep 10, 2026 Model this put
—	—	79.5%	0.976	$168.70	$185.10	—	$2.74	$0.05	$8.10	-0.066	106.5%	1	24
Call · $810 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.574 UTC Last — Breakeven — Implied vol 79.5% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.55 Vega 0.071 Open interest — OI effective date — Model this call Put · $810 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:46.727 UTC Last $2.74 Breakeven $807.26 Implied vol 106.5% Delta -0.066 ≈7% ITM Gamma 0.001 Theta -1.425 Vega 0.161 Open interest 24 OI effective date Sep 10, 2026 Model this put
1	1	82.6%	0.964	$159.90	$175.20	$396.00	$0.55	$0.05	$8.00	-0.068	100.9%	1	45
Call · $820 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:47.457 UTC Last $396.00 Breakeven $1,216.00 Implied vol 82.6% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.775 Vega 0.101 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $820 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.928 UTC Last $0.55 Breakeven $819.45 Implied vol 100.9% Delta -0.068 ≈7% ITM Gamma 0.001 Theta -1.39 Vega 0.166 Open interest 45 OI effective date Sep 10, 2026 Model this put
—	—	76.1%	0.965	$149.90	$164.80	—	$0.42	$0.50	$8.30	-0.075	97.8%	3	10
Call · $830 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.752 UTC Last — Breakeven — Implied vol 76.1% Delta 0.965 ≈97% ITM Gamma 0.001 Theta -0.696 Vega 0.097 Open interest — OI effective date — Model this call Put · $830 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:20.726 UTC Last $0.42 Breakeven $829.58 Implied vol 97.8% Delta -0.075 ≈8% ITM Gamma 0.001 Theta -1.457 Vega 0.18 Open interest 10 OI effective date Sep 10, 2026 Model this put
1	1	71.6%	0.964	$139.30	$155.40	$90.78	$1.14	$0.60	$1.05	-0.026	65.5%	30	73
Call · $840 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:47.726 UTC Last $90.78 Breakeven $930.78 Implied vol 71.6% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.686 Vega 0.101 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $840 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.534 UTC Last $1.14 Breakeven $838.86 Implied vol 65.5% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.408 Vega 0.075 Open interest 73 OI effective date Sep 10, 2026 Model this put
10	2	65.1%	0.966	$129.30	$145.00	$104.00	$0.60	$0.60	$1.45	-0.032	63.8%	9	116
Call · $850 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:48.299 UTC Last $104.00 Breakeven $954.00 Implied vol 65.1% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.607 Vega 0.096 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $850 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.764 UTC Last $0.60 Breakeven $849.40 Implied vol 63.8% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.474 Vega 0.09 Open interest 116 OI effective date Sep 10, 2026 Model this put
1	2	70.1%	0.942	$121.30	$135.30	$125.00	$1.05	$0.50	$1.95	-0.038	61.6%	5	47
Call · $860 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.760 UTC Last $125.00 Breakeven $985.00 Implied vol 70.1% Delta 0.942 ≈94% ITM Gamma 0.001 Theta -0.943 Vega 0.147 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $860 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.951 UTC Last $1.05 Breakeven $858.95 Implied vol 61.6% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.534 Vega 0.105 Open interest 47 OI effective date Sep 10, 2026 Model this put
2	4	62.2%	0.946	$109.70	$126.00	$109.50	$1.15	$0.70	$1.55	-0.038	56.3%	2	113
Call · $870 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.626 UTC Last $109.50 Breakeven $979.50 Implied vol 62.2% Delta 0.946 ≈95% ITM Gamma 0.001 Theta -0.799 Vega 0.138 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $870 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.764 UTC Last $1.15 Breakeven $868.85 Implied vol 56.3% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.49 Vega 0.105 Open interest 113 OI effective date Sep 10, 2026 Model this put
5	2	66.7%	0.915	$102.30	$116.50	$107.35	$1.80	$0.05	$3.30	-0.054	56.5%	21	60
Call · $880 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.381 UTC Last $107.35 Breakeven $987.35 Implied vol 66.7% Delta 0.915 ≈92% ITM Gamma 0.002 Theta -1.171 Vega 0.196 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $880 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $1.80 Breakeven $878.20 Implied vol 56.5% Delta -0.054 ≈5% ITM Gamma 0.002 Theta -0.646 Vega 0.138 Open interest 60 OI effective date Sep 10, 2026 Model this put
3	18	59.1%	0.918	$90.80	$107.00	$87.60	$3.00	$0.75	$5.10	-0.083	59.3%	32	54
Call · $890 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.727 UTC Last $87.60 Breakeven $977.60 Implied vol 59.1% Delta 0.918 ≈92% ITM Gamma 0.002 Theta -1.026 Vega 0.192 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $890 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.831 UTC Last $3.00 Breakeven $887.00 Implied vol 59.3% Delta -0.083 ≈8% ITM Gamma 0.002 Theta -0.945 Vega 0.193 Open interest 54 OI effective date Sep 10, 2026 Model this put
161	21	60%	0.89	$82.70	$97.70	$84.22	$2.80	$1.05	$3.70	-0.079	51.6%	28	140
Call · $900 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $84.22 Breakeven $984.22 Implied vol 60% Delta 0.89 ≈89% ITM Gamma 0.003 Theta -1.271 Vega 0.238 Open interest 161 OI effective date Sep 10, 2026 Model this call Put · $900 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $2.80 Breakeven $897.20 Implied vol 51.6% Delta -0.079 ≈8% ITM Gamma 0.002 Theta -0.788 Vega 0.185 Open interest 140 OI effective date Sep 10, 2026 Model this put
42	9	55.1%	0.879	$74.40	$86.20	$85.26	$3.77	$2.00	$9.50	-0.142	60.6%	1	18
Call · $910 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:48.553 UTC Last $85.26 Breakeven $995.26 Implied vol 55.1% Delta 0.879 ≈88% ITM Gamma 0.003 Theta -1.246 Vega 0.254 Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $910 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.987 UTC Last $3.77 Breakeven $906.23 Implied vol 60.6% Delta -0.142 ≈14% ITM Gamma 0.003 Theta -1.418 Vega 0.284 Open interest 18 OI effective date Sep 10, 2026 Model this put
12	10	57.3%	0.837	$65.00	$80.00	$70.95	$4.20	$0.05	$9.00	-0.136	50.7%	12	42
Call · $920 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.564 UTC Last $70.95 Breakeven $990.95 Implied vol 57.3% Delta 0.837 ≈84% ITM Gamma 0.003 Theta -1.564 Vega 0.311 Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $920 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $4.20 Breakeven $915.80 Implied vol 50.7% Delta -0.136 ≈14% ITM Gamma 0.003 Theta -1.149 Vega 0.275 Open interest 42 OI effective date Sep 10, 2026 Model this put
69	1	58.3%	0.794	$57.30	$72.50	$71.69	$8.08	$4.00	$12.80	-0.201	57%	2	21
Call · $930 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.248 UTC Last $71.69 Breakeven $1,001.69 Implied vol 58.3% Delta 0.794 ≈79% ITM Gamma 0.004 Theta -1.823 Vega 0.36 Open interest 69 OI effective date Sep 10, 2026 Model this call Put · $930 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.624 UTC Last $8.08 Breakeven $921.92 Implied vol 57% Delta -0.201 ≈20% ITM Gamma 0.004 Theta -1.666 Vega 0.355 Open interest 21 OI effective date Sep 10, 2026 Model this put
22	1	57.5%	0.754	$50.20	$64.00	$46.48	$10.00	$5.00	$14.30	-0.234	54%	3	51
Call · $940 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.563 UTC Last $46.48 Breakeven $986.48 Implied vol 57.5% Delta 0.754 ≈75% ITM Gamma 0.004 Theta -1.982 Vega 0.399 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $940 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.000 UTC Last $10.00 Breakeven $930.00 Implied vol 54% Delta -0.234 ≈23% ITM Gamma 0.005 Theta -1.717 Vega 0.387 Open interest 51 OI effective date Sep 10, 2026 Model this put
31	59	53.5%	0.718	$40.00	$56.60	$50.20	$13.03	$6.40	$16.70	-0.276	51.9%	18	24
Call · $950 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.718 UTC Last $50.20 Breakeven $1,000.20 Implied vol 53.5% Delta 0.718 ≈72% ITM Gamma 0.005 Theta -1.969 Vega 0.427 Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $950 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.986 UTC Last $13.03 Breakeven $936.97 Implied vol 51.9% Delta -0.276 ≈28% ITM Gamma 0.005 Theta -1.796 Vega 0.423 Open interest 24 OI effective date Sep 10, 2026 Model this put
33	13	56.8%	0.657	$36.30	$50.00	$44.40	$21.97	$8.50	$21.50	-0.332	52.2%	7	30
Call · $960 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.799 UTC Last $44.40 Breakeven $1,004.40 Implied vol 56.8% Delta 0.657 ≈66% ITM Gamma 0.005 Theta -2.259 Vega 0.464 Open interest 33 OI effective date Sep 10, 2026 Model this call Put · $960 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.978 UTC Last $21.97 Breakeven $938.03 Implied vol 52.2% Delta -0.332 ≈33% ITM Gamma 0.006 Theta -1.962 Vega 0.459 Open interest 30 OI effective date Sep 10, 2026 Model this put
16	14	56.6%	0.604	$30.30	$43.80	$37.54	$20.71	$11.10	$21.20	-0.38	46.6%	5	7
Call · $970 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.277 UTC Last $37.54 Breakeven $1,007.54 Implied vol 56.6% Delta 0.604 ≈60% ITM Gamma 0.005 Theta -2.355 Vega 0.487 Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $970 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.758 UTC Last $20.71 Breakeven $949.29 Implied vol 46.6% Delta -0.38 ≈38% ITM Gamma 0.007 Theta -1.829 Vega 0.481 Open interest 7 OI effective date Sep 10, 2026 Model this put
69	10	55.9%	0.549	$26.20	$36.30	$34.20	$22.40	$15.30	$28.50	-0.449	49.4%	12	101
Call · $980 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.017 UTC Last $34.20 Breakeven $1,014.20 Implied vol 55.9% Delta 0.549 ≈55% ITM Gamma 0.006 Theta -2.385 Vega 0.5 Open interest 69 OI effective date Sep 10, 2026 Model this call Put · $980 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $22.40 Breakeven $957.60 Implied vol 49.4% Delta -0.449 ≈45% ITM Gamma 0.006 Theta -2.01 Vega 0.5 Open interest 101 OI effective date Sep 10, 2026 Model this put
Underlying $985.39
102	14	55.3%	0.492	$20.90	$31.10	$26.00	$81.30	$19.90	$33.50	-0.513	48.9%	1	30
Call · $990 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $26.00 Breakeven $1,016.00 Implied vol 55.3% Delta 0.492 ≈49% ITM Gamma 0.006 Theta -2.369 Vega 0.504 Open interest 102 OI effective date Sep 10, 2026 Model this call Put · $990 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:46.921 UTC Last $81.30 Breakeven $908.70 Implied vol 48.9% Delta -0.513 ≈51% ITM Gamma 0.007 Theta -1.998 Vega 0.504 Open interest 30 OI effective date Sep 10, 2026 Model this put
98	17	54.6%	0.434	$17.60	$25.00	$24.00	$28.44	$25.30	$38.20	-0.579	47.6%	31	141
Call · $1000 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $24.00 Breakeven $1,024.00 Implied vol 54.6% Delta 0.434 ≈43% ITM Gamma 0.006 Theta -2.304 Vega 0.497 Open interest 98 OI effective date Sep 10, 2026 Model this call Put · $1000 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.754 UTC Last $28.44 Breakeven $971.56 Implied vol 47.6% Delta -0.579 ≈58% ITM Gamma 0.007 Theta -1.898 Vega 0.494 Open interest 141 OI effective date Sep 10, 2026 Model this put
21	5	54.1%	0.325	$8.60	$19.40	$13.55	$61.14	$40.40	$51.50	-0.691	49.7%	1	88
Call · $1020 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.987 UTC Last $13.55 Breakeven $1,033.55 Implied vol 54.1% Delta 0.325 ≈33% ITM Gamma 0.005 Theta -2.081 Vega 0.455 Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $1020 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.727 UTC Last $61.14 Breakeven $958.86 Implied vol 49.7% Delta -0.691 ≈69% ITM Gamma 0.006 Theta -1.77 Vega 0.445 Open interest 88 OI effective date Sep 10, 2026 Model this put
153	2	56.8%	0.244	$7.00	$13.00	$11.00	$70.00	$61.00	$69.50	-0.742	60.2%	2	79
Call · $1040 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $11.00 Breakeven $1,051.00 Implied vol 56.8% Delta 0.244 ≈24% ITM Gamma 0.004 Theta -1.9 Vega 0.396 Open interest 153 OI effective date Sep 10, 2026 Model this call Put · $1040 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:46.973 UTC Last $70.00 Breakeven $970.00 Implied vol 60.2% Delta -0.742 ≈74% ITM Gamma 0.004 Theta -1.965 Vega 0.408 Open interest 79 OI effective date Sep 10, 2026 Model this put
31	1	63.1%	0.197	$5.00	$11.80	$5.00	$90.00	$70.70	$86.90	-0.852	52.4%	4	33
Call · $1060 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $5.00 Breakeven $1,065.00 Implied vol 63.1% Delta 0.197 ≈20% ITM Gamma 0.004 Theta -1.862 Vega 0.35 Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $1060 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.888 UTC Last $90.00 Breakeven $970.00 Implied vol 52.4% Delta -0.852 ≈85% ITM Gamma 0.004 Theta -1.182 Vega 0.293 Open interest 33 OI effective date Sep 10, 2026 Model this put
17	6	61.9%	0.161	$0.05	$12.80	$7.81	$96.90	$79.00	$96.00	-0.884	52%	2	103
Call · $1070 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.222 UTC Last $7.81 Breakeven $1,077.81 Implied vol 61.9% Delta 0.161 ≈16% ITM Gamma 0.003 Theta -1.611 Vega 0.309 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $1070 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.492 UTC Last $96.90 Breakeven $973.10 Implied vol 52% Delta -0.884 ≈88% ITM Gamma 0.003 Theta -0.972 Vega 0.248 Open interest 103 OI effective date Sep 10, 2026 Model this put
25	7	65.6%	0.149	$0.05	$12.30	$4.35	$165.85	$88.90	$104.80	-0.903	53.3%	24	77
Call · $1080 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.802 UTC Last $4.35 Breakeven $1,084.35 Implied vol 65.6% Delta 0.149 ≈15% ITM Gamma 0.003 Theta -1.621 Vega 0.294 Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $1080 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.033 UTC Last $165.85 Breakeven $914.15 Implied vol 53.3% Delta -0.903 ≈90% ITM Gamma 0.003 Theta -0.861 Vega 0.217 Open interest 77 OI effective date Sep 10, 2026 Model this put
22	4	69.7%	0.141	$0.05	$12.10	$2.45	$97.48	$98.50	$114.90	-0.911	56.5%	1	25
Call · $1090 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.947 UTC Last $2.45 Breakeven $1,092.45 Implied vol 69.7% Delta 0.141 ≈14% ITM Gamma 0.003 Theta -1.652 Vega 0.282 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $1090 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.071 UTC Last $97.48 Breakeven $992.52 Implied vol 56.5% Delta -0.911 ≈91% ITM Gamma 0.002 Theta -0.852 Vega 0.203 Open interest 25 OI effective date Sep 10, 2026 Model this put
84	3	55.8%	0.068	$1.00	$3.10	$2.53	$132.30	$108.00	$123.30	-0.938	54.3%	1	64
Call · $1100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.892 UTC Last $2.53 Breakeven $1,102.53 Implied vol 55.8% Delta 0.068 ≈7% ITM Gamma 0.002 Theta -0.778 Vega 0.166 Open interest 84 OI effective date Sep 10, 2026 Model this call Put · $1100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.451 UTC Last $132.30 Breakeven $967.70 Implied vol 54.3% Delta -0.938 ≈94% ITM Gamma 0.002 Theta -0.594 Vega 0.155 Open interest 64 OI effective date Sep 10, 2026 Model this put
52	1	79.2%	0.132	$0.65	$12.10	$2.59	$195.64	$117.50	$132.80	-0.953	54.1%	1	43
Call · $1110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.121 UTC Last $2.59 Breakeven $1,112.59 Implied vol 79.2% Delta 0.132 ≈13% ITM Gamma 0.002 Theta -1.798 Vega 0.271 Open interest 52 OI effective date Sep 10, 2026 Model this call Put · $1110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:47.728 UTC Last $195.64 Breakeven $914.36 Implied vol 54.1% Delta -0.953 ≈95% ITM Gamma 0.001 Theta -0.453 Vega 0.125 Open interest 43 OI effective date Sep 10, 2026 Model this put
10	2	81.5%	0.122	$0.05	$11.80	$4.50	$186.00	$127.20	$142.10	-0.968	52.7%	6	15
Call · $1120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.169 UTC Last $4.50 Breakeven $1,124.50 Implied vol 81.5% Delta 0.122 ≈12% ITM Gamma 0.002 Theta -1.747 Vega 0.255 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $1120 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.940 UTC Last $186.00 Breakeven $934.00 Implied vol 52.7% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.286 Vega 0.091 Open interest 15 OI effective date Sep 10, 2026 Model this put
43	3	83.4%	0.111	$0.05	$10.80	$0.80	$181.77	$136.50	$153.30	-0.963	58.4%	2	5
Call · $1130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:44.250 UTC Last $0.80 Breakeven $1,130.80 Implied vol 83.4% Delta 0.111 ≈11% ITM Gamma 0.002 Theta -1.675 Vega 0.239 Open interest 43 OI effective date Sep 10, 2026 Model this call Put · $1130 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:51.742 UTC Last $181.77 Breakeven $948.23 Implied vol 58.4% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.388 Vega 0.103 Open interest 5 OI effective date Sep 10, 2026 Model this put
37	26	69.7%	0.057	$0.05	$4.10	$1.30	$188.00	$146.30	$163.20	-0.968	59.9%	4	9
Call · $1140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:46.785 UTC Last $1.30 Breakeven $1,141.30 Implied vol 69.7% Delta 0.057 ≈6% ITM Gamma 0.001 Theta -0.846 Vega 0.145 Open interest 37 OI effective date Sep 10, 2026 Model this call Put · $1140 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.803 UTC Last $188.00 Breakeven $952.00 Implied vol 59.9% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.34 Vega 0.091 Open interest 9 OI effective date Sep 10, 2026 Model this put
50	4	90.3%	0.102	$0.05	$10.50	$1.00	$201.60	$156.10	$173.60	-0.967	64%	4	36
Call · $1150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:50.821 UTC Last $1.00 Breakeven $1,151.00 Implied vol 90.3% Delta 0.102 ≈10% ITM Gamma 0.002 Theta -1.703 Vega 0.225 Open interest 50 OI effective date Sep 10, 2026 Model this call Put · $1150 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.803 UTC Last $201.60 Breakeven $948.40 Implied vol 64% Delta -0.967 ≈97% ITM Gamma 0.001 Theta -0.386 Vega 0.094 Open interest 36 OI effective date Sep 10, 2026 Model this put
41	1	93.7%	0.098	$0.05	$10.40	$0.80	$245.85	$166.50	$182.70	-0.974	64.1%	17	25
Call · $1160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:44.250 UTC Last $0.80 Breakeven $1,160.80 Implied vol 93.7% Delta 0.098 ≈10% ITM Gamma 0.002 Theta -1.719 Vega 0.219 Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $1160 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:47.727 UTC Last $245.85 Breakeven $914.15 Implied vol 64.1% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.295 Vega 0.077 Open interest 25 OI effective date Sep 10, 2026 Model this put
31	1	96.4%	0.093	$0.05	$10.00	$3.00	$239.13	$175.90	$192.80	-0.981	63.2%	1	—
Call · $1170 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $3.00 Breakeven $1,173.00 Implied vol 96.4% Delta 0.093 ≈9% ITM Gamma 0.001 Theta -1.697 Vega 0.21 Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $1170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:51.742 UTC Last $239.13 Breakeven $930.87 Implied vol 63.2% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.193 Vega 0.059 Open interest — OI effective date — Model this put
22	21	79.5%	0.044	$0.05	$3.40	$1.40	$247.03	$185.80	$202.70	-0.984	64.1%	2	—
Call · $1180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:54.368 UTC Last $1.40 Breakeven $1,181.40 Implied vol 79.5% Delta 0.044 ≈4% ITM Gamma 0.001 Theta -0.777 Vega 0.117 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $1180 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:51.741 UTC Last $247.03 Breakeven $932.97 Implied vol 64.1% Delta -0.984 ≈98% ITM Gamma 0.001 Theta -0.151 Vega 0.051 Open interest — OI effective date — Model this put
46	10	101.5%	0.084	$0.05	$9.30	$3.75	$99.22	$196.30	$213.20	-0.973	74.5%	2	—
Call · $1190 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.719 UTC Last $3.75 Breakeven $1,193.75 Implied vol 101.5% Delta 0.084 ≈8% ITM Gamma 0.001 Theta -1.655 Vega 0.195 Open interest 46 OI effective date Sep 10, 2026 Model this call Put · $1190 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 19:59:47.882 UTC Last $99.22 Breakeven $1,090.78 Implied vol 74.5% Delta -0.973 ≈97% ITM Gamma 0.001 Theta -0.376 Vega 0.08 Open interest — OI effective date — Model this put
132	3	77.5%	0.027	$0.15	$1.80	$0.55	$285.00	$206.20	$222.10	-0.987	67.2%	1	—
Call · $1200 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.535 UTC Last $0.55 Breakeven $1,200.55 Implied vol 77.5% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.511 Vega 0.079 Open interest 132 OI effective date Sep 10, 2026 Model this call Put · $1200 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:47.940 UTC Last $285.00 Breakeven $915.00 Implied vol 67.2% Delta -0.987 ≈99% ITM Gamma 0 Theta -0.109 Vega 0.042 Open interest — OI effective date — Model this put
22	4	106.2%	0.076	$0.05	$8.60	$0.18	$265.90	$216.10	$232.00	-0.99	67.1%	1	1
Call · $1210 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:56:40.704 UTC Last $0.18 Breakeven $1,210.18 Implied vol 106.2% Delta 0.076 ≈8% ITM Gamma 0.001 Theta -1.602 Vega 0.18 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $1210 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.727 UTC Last $265.90 Breakeven $944.10 Implied vol 67.1% Delta -0.99 ≈99% ITM Gamma 0 Theta -0.06 Vega 0.033 Open interest 1 OI effective date Sep 10, 2026 Model this put
19	2	108.6%	0.072	$0.05	$8.30	$0.11	$194.00	$225.60	$242.50	-0.99	69.6%	1	—
Call · $1220 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:55:31.802 UTC Last $0.11 Breakeven $1,220.11 Implied vol 108.6% Delta 0.072 ≈7% ITM Gamma 0.001 Theta -1.579 Vega 0.174 Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $1220 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:51.741 UTC Last $194.00 Breakeven $1,026.00 Implied vol 69.6% Delta -0.99 ≈99% ITM Gamma 0 Theta -0.064 Vega 0.033 Open interest — OI effective date — Model this put
27	9	—	—	$0.05	$8.00	$0.05	$106.83	$235.60	$252.50	-0.991	72.1%	2	—
Call · $1230 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:56:04.712 UTC Last $0.05 Breakeven $1,230.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $1230 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:59:51.741 UTC Last $106.83 Breakeven $1,123.17 Implied vol 72.1% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.067 Vega 0.032 Open interest — OI effective date — Model this put
45	2	—	—	$0.05	$7.70	$0.09	$136.77	$245.50	$262.50	-0.992	72.9%	1	1
Call · $1240 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:56:40.642 UTC Last $0.09 Breakeven $1,240.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $1240 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:51.739 UTC Last $136.77 Breakeven $1,103.23 Implied vol 72.9% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.043 Vega 0.028 Open interest 1 OI effective date Sep 10, 2026 Model this put
132	4	72.5%	0.006	$0.15	$0.20	$0.17	$170.86	$255.50	$272.50	-0.992	75.3%	1	—
Call · $1250 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:54:30.237 UTC Last $0.17 Breakeven $1,250.17 Implied vol 72.5% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.132 Vega 0.022 Open interest 132 OI effective date Sep 10, 2026 Model this call Put · $1250 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:51.743 UTC Last $170.86 Breakeven $1,079.14 Implied vol 75.3% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.046 Vega 0.028 Open interest — OI effective date — Model this put
79	11	73.4%	0.005	$0.10	$0.20	$0.20	$231.40	$265.50	$282.50	-0.992	77.8%	1	—
Call · $1260 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:53:41.957 UTC Last $0.20 Breakeven $1,260.20 Implied vol 73.4% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.117 Vega 0.019 Open interest 79 OI effective date Sep 10, 2026 Model this call Put · $1260 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:51.744 UTC Last $231.40 Breakeven $1,028.60 Implied vol 77.8% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.05 Vega 0.028 Open interest — OI effective date — Model this put
91	91	74%	0.004	$0.10	$0.15	$0.15	$236.81	$275.50	$292.50	-0.992	80.2%	1	—
Call · $1270 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:53.535 UTC Last $0.15 Breakeven $1,270.15 Implied vol 74% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.101 Vega 0.016 Open interest 91 OI effective date Sep 10, 2026 Model this call Put · $1270 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:51.673 UTC Last $236.81 Breakeven $1,033.19 Implied vol 80.2% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.054 Vega 0.028 Open interest — OI effective date — Model this put
41	3	72.3%	0.003	$0.05	$0.10	$0.10	$101.75	$285.50	$302.50	-0.992	82.6%	2	—
Call · $1280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:28:05.390 UTC Last $0.10 Breakeven $1,280.10 Implied vol 72.3% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.066 Vega 0.011 Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $1280 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:51.676 UTC Last $101.75 Breakeven $1,178.25 Implied vol 82.6% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.057 Vega 0.028 Open interest — OI effective date — Model this put
106	109	—	—	$0.05	$0.15	$0.13	$107.49	$295.50	$312.50	—	—	14	—
Call · $1290 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:57:38.857 UTC Last $0.13 Breakeven $1,290.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 10, 2026 Model this call Put · $1290 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:51.675 UTC Last $107.49 Breakeven $1,182.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
279	32	76.1%	0.003	$0.05	$0.10	$0.08	$171.10	$305.50	$322.50	—	—	1	—
Call · $1300 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:50.003 UTC Last $0.08 Breakeven $1,300.08 Implied vol 76.1% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.067 Vega 0.01 Open interest 279 OI effective date Sep 10, 2026 Model this call Put · $1300 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:51.739 UTC Last $171.10 Breakeven $1,128.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.05	$0.10	$0.05	—	$316.10	$332.50	—	—	—	—
Call · $1310 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:53:51.281 UTC Last $0.05 Breakeven $1,310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $1310 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	1	—	—	$0.00	$0.10	$0.05	—	$326.10	$342.10	—	—	—	—
Call · $1320 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:27:35.339 UTC Last $0.05 Breakeven $1,320.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this call Put · $1320 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	41	—	—	$0.00	$0.10	$0.11	$266.37	$336.10	$350.60	—	—	1	—
Call · $1330 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.11 Breakeven $1,330.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $1330 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:50.250 UTC Last $266.37 Breakeven $1,063.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	32	—	—	$0.00	$0.10	$0.05	$299.34	$345.50	$362.50	—	—	1	—
Call · $1340 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.05 Breakeven $1,340.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 10, 2026 Model this call Put · $1340 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:51.675 UTC Last $299.34 Breakeven $1,040.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	9	—	—	$0.00	$0.10	$0.05	$212.80	$355.50	$372.50	—	—	2	—
Call · $1350 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:35:02.146 UTC Last $0.05 Breakeven $1,350.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $1350 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:51.675 UTC Last $212.80 Breakeven $1,137.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	33	—	—	$0.00	$0.10	$0.05	$216.30	$365.50	$382.50	—	—	3	—
Call · $1360 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:38:26.623 UTC Last $0.05 Breakeven $1,360.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 10, 2026 Model this call Put · $1360 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:51.673 UTC Last $216.30 Breakeven $1,143.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$0.00	$0.10	$0.15	$395.55	$386.10	$402.30	—	—	1	—
Call · $1380 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:42:49.071 UTC Last $0.15 Breakeven $1,380.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $1380 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.726 UTC Last $395.55 Breakeven $984.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
123	2	—	—	$0.00	$0.05	$0.05	$415.53	$406.10	$421.80	—	—	1	—
Call · $1400 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:11:31.897 UTC Last $0.05 Breakeven $1,400.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 10, 2026 Model this call Put · $1400 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.251 UTC Last $415.53 Breakeven $984.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	87	—	—	$0.00	$0.10	$0.05	$483.32	$426.10	$441.20	—	—	2	—
Call · $1420 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.05 Breakeven $1,420.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 10, 2026 Model this call Put · $1420 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:50.251 UTC Last $483.32 Breakeven $936.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	26	—	—	$0.00	$0.10	$0.05	—	$445.50	$462.50	—	—	—	—
Call · $1440 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:30:54.751 UTC Last $0.05 Breakeven $1,440.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 10, 2026 Model this call Put · $1440 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	3	—	—	$0.00	$0.10	$0.05	—	$465.50	$482.50	—	—	—	—
Call · $1460 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:42:26.072 UTC Last $0.05 Breakeven $1,460.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 10, 2026 Model this call Put · $1460 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.10	$0.08	—	$485.50	$502.50	—	—	—	—
Call · $1480 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.08 Breakeven $1,480.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $1480 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
126	11	—	—	$0.00	$0.10	$0.10	$356.00	$505.50	$522.50	—	—	1	—
Call · $1500 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $0.10 Breakeven $1,500.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 10, 2026 Model this call Put · $1500 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:51.727 UTC Last $356.00 Breakeven $1,144.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	3	—	—	$0.00	$0.10	$0.15	$376.00	$525.50	$542.50	—	—	1	—
Call · $1520 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 17:28:02.581 UTC Last $0.15 Breakeven $1,520.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 10, 2026 Model this call Put · $1520 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:51.738 UTC Last $376.00 Breakeven $1,144.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.10	$0.10	$396.00	$545.50	$562.50	—	—	1	—
Call · $1540 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.10 Breakeven $1,540.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $1540 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:51.675 UTC Last $396.00 Breakeven $1,144.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	2	—	—	$0.00	$0.10	$0.01	$418.10	$565.50	$582.50	—	—	2	—
Call · $1560 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.01 Breakeven $1,560.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $1560 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:51.674 UTC Last $418.10 Breakeven $1,141.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.10	$0.35	$407.70	$585.50	$602.50	—	—	1	—
Call · $1580 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $0.35 Breakeven $1,580.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $1580 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:51.673 UTC Last $407.70 Breakeven $1,172.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.10	$0.47	—	$605.50	$622.50	—	—	—	—
Call · $1600 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:31:19.657 UTC Last $0.47 Breakeven $1,600.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $1600 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	—	—	$0.00	$0.10	$0.05	—	$625.50	$642.50	—	—	—	—
Call · $1620 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $0.05 Breakeven $1,620.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $1620 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	4	—	—	$0.00	$0.10	$0.10	—	$645.50	$662.50	—	—	—	—
Call · $1640 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.10 Breakeven $1,640.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $1640 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.739 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.10	$1.47	—	$665.50	$682.50	—	—	—	—
Call · $1660 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $1.47 Breakeven $1,661.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $1660 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	8	—	—	$0.00	$0.10	$2.20	—	$685.50	$702.50	—	—	—	—
Call · $1680 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $2.20 Breakeven $1,682.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $1680 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.674 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	18	—	—	$0.00	$0.10	$0.05	—	$705.50	$722.50	—	—	—	—
Call · $1700 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $0.05 Breakeven $1,700.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $1700 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.10	$0.05	—	$725.50	$742.50	—	—	—	—
Call · $1720 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.05 Breakeven $1,720.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $1720 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$0.00	$0.10	$0.01	—	$745.50	$762.50	—	—	—	—
Call · $1740 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:31:17.279 UTC Last $0.01 Breakeven $1,740.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $1740 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	8	—	—	$0.00	$0.10	$0.01	$493.68	$765.50	$782.50	—	—	1	—
Call · $1760 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:35:02.149 UTC Last $0.01 Breakeven $1,760.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $1760 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:51.675 UTC Last $493.68 Breakeven $1,266.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	4	—	—	$0.00	$0.10	$0.05	—	$785.50	$802.50	—	—	—	—
Call · $1780 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.05 Breakeven $1,780.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $1780 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	4	—	—	$0.00	$0.10	$0.05	—	$805.60	$822.50	—	—	—	—
Call · $1800 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $0.05 Breakeven $1,800.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $1800 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$0.00	$0.10	$0.05	—	$825.60	$842.50	—	—	—	—
Call · $1820 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.05 Breakeven $1,820.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $1820 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$0.10	$1.45	—	$845.50	$862.50	—	—	—	—
Call · $1840 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $1.45 Breakeven $1,841.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $1840 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.10	$0.10	$695.00	$865.50	$882.50	—	—	1	—
Call · $1860 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.10 Breakeven $1,860.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $1860 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:51.743 UTC Last $695.00 Breakeven $1,165.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.10	$1.00	—	$885.50	$902.50	—	—	—	—
Call · $1880 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $1.00 Breakeven $1,881.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $1880 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.739 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.10	$0.50	—	$905.60	$922.50	—	—	—	—
Call · $1900 Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 13:31:02.000 UTC Last $0.50 Breakeven $1,900.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $1900 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	27	—	—	$0.00	$0.10	$0.25	—	$925.60	$942.50	—	—	—	—
Call · $1920 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:55:14.044 UTC Last $0.25 Breakeven $1,920.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $1920 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
239	60	—	—	$0.00	$0.10	$0.06	—	$945.60	$962.50	—	—	—	—
Call · $1940 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:31:19.666 UTC Last $0.06 Breakeven $1,940.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 10, 2026 Model this call Put · $1940 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $690 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:52.928 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $690

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:57:39.625 UTC
Last: $0.13
Breakeven: $689.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 10, 2026

Model this put

Call · $700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.253 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $700

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 18:01:14.190 UTC
Last: $0.13
Breakeven: $699.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 10, 2026

Model this put

Call · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.252 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $710

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:47.036 UTC
Last: $0.39
Breakeven: $709.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 10, 2026

Model this put

Call · $720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $720

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:57:27.392 UTC
Last: $0.57
Breakeven: $719.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this put

Call · $730 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: $376.00
Breakeven: $1,106.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $730

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:46.941 UTC
Last: $0.77
Breakeven: $729.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $740 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:50.252 UTC
Last: $366.00
Breakeven: $1,106.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $740

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:47.051 UTC
Last: $1.00
Breakeven: $739.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this put

Call · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:49.916 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $750

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:55:12.568 UTC
Last: $0.50
Breakeven: $749.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 10, 2026

Model this put

Call · $760 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:47.882 UTC
Last: $346.00
Breakeven: $1,106.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $760

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:00.825 UTC
Last: $1.34
Breakeven: $758.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 10, 2026

Model this put

Call · $770 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:49.916 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $770

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:46.880 UTC
Last: $2.68
Breakeven: $767.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 10, 2026

Model this put

Call · $780 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: $326.00
Breakeven: $1,106.00
Implied vol: 90.1%
Delta: 0.982 ≈98% ITM
Gamma: 0
Theta: -0.508
Vega: 0.057
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $780

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:46.771 UTC
Last: $2.80
Breakeven: $777.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93
OI effective date: Sep 10, 2026

Model this put

Call · $790 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-11 19:59:47.885 UTC
Last: $404.40
Breakeven: $1,194.40
Implied vol: 86.6%
Delta: 0.98 ≈98% ITM
Gamma: 0
Theta: -0.523
Vega: 0.061
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $790

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:46.983 UTC
Last: $1.30
Breakeven: $788.70
Implied vol: 86.4%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.435
Vega: 0.061
Open interest: 59
OI effective date: Sep 10, 2026

Model this put

Call · $800 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:47.724 UTC
Last: $118.00
Breakeven: $918.00
Implied vol: 92.9%
Delta: 0.965 ≈97% ITM
Gamma: 0.001
Theta: -0.83
Vega: 0.097
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $800

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.729 UTC
Last: $1.63
Breakeven: $798.37
Implied vol: 82.6%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.441
Vega: 0.064
Open interest: 354
OI effective date: Sep 10, 2026

Model this put

Call · $810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:48.574 UTC
Last: —
Breakeven: —
Implied vol: 79.5%
Delta: 0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.55
Vega: 0.071
Open interest: —
OI effective date: —

Model this call

Put · $810

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:46.727 UTC
Last: $2.74
Breakeven: $807.26
Implied vol: 106.5%
Delta: -0.066 ≈7% ITM
Gamma: 0.001
Theta: -1.425
Vega: 0.161
Open interest: 24
OI effective date: Sep 10, 2026

Model this put

Call · $820 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-11 19:59:47.457 UTC
Last: $396.00
Breakeven: $1,216.00
Implied vol: 82.6%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.775
Vega: 0.101
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $820

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.928 UTC
Last: $0.55
Breakeven: $819.45
Implied vol: 100.9%
Delta: -0.068 ≈7% ITM
Gamma: 0.001
Theta: -1.39
Vega: 0.166
Open interest: 45
OI effective date: Sep 10, 2026

Model this put

Call · $830 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:46.752 UTC
Last: —
Breakeven: —
Implied vol: 76.1%
Delta: 0.965 ≈97% ITM
Gamma: 0.001
Theta: -0.696
Vega: 0.097
Open interest: —
OI effective date: —

Model this call

Put · $830

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:20.726 UTC
Last: $0.42
Breakeven: $829.58
Implied vol: 97.8%
Delta: -0.075 ≈8% ITM
Gamma: 0.001
Theta: -1.457
Vega: 0.18
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $840 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:47.726 UTC
Last: $90.78
Breakeven: $930.78
Implied vol: 71.6%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.686
Vega: 0.101
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $840

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.534 UTC
Last: $1.14
Breakeven: $838.86
Implied vol: 65.5%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.408
Vega: 0.075
Open interest: 73
OI effective date: Sep 10, 2026

Model this put

Call · $850 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:48.299 UTC
Last: $104.00
Breakeven: $954.00
Implied vol: 65.1%
Delta: 0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.607
Vega: 0.096
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $850

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.764 UTC
Last: $0.60
Breakeven: $849.40
Implied vol: 63.8%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.474
Vega: 0.09
Open interest: 116
OI effective date: Sep 10, 2026

Model this put

Call · $860 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.760 UTC
Last: $125.00
Breakeven: $985.00
Implied vol: 70.1%
Delta: 0.942 ≈94% ITM
Gamma: 0.001
Theta: -0.943
Vega: 0.147
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $860

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.951 UTC
Last: $1.05
Breakeven: $858.95
Implied vol: 61.6%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.534
Vega: 0.105
Open interest: 47
OI effective date: Sep 10, 2026

Model this put

Call · $870 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.626 UTC
Last: $109.50
Breakeven: $979.50
Implied vol: 62.2%
Delta: 0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.799
Vega: 0.138
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $870

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.764 UTC
Last: $1.15
Breakeven: $868.85
Implied vol: 56.3%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.49
Vega: 0.105
Open interest: 113
OI effective date: Sep 10, 2026

Model this put

Call · $880 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.381 UTC
Last: $107.35
Breakeven: $987.35
Implied vol: 66.7%
Delta: 0.915 ≈92% ITM
Gamma: 0.002
Theta: -1.171
Vega: 0.196
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $880

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $1.80
Breakeven: $878.20
Implied vol: 56.5%
Delta: -0.054 ≈5% ITM
Gamma: 0.002
Theta: -0.646
Vega: 0.138
Open interest: 60
OI effective date: Sep 10, 2026

Model this put

Call · $890 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.727 UTC
Last: $87.60
Breakeven: $977.60
Implied vol: 59.1%
Delta: 0.918 ≈92% ITM
Gamma: 0.002
Theta: -1.026
Vega: 0.192
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $890

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.831 UTC
Last: $3.00
Breakeven: $887.00
Implied vol: 59.3%
Delta: -0.083 ≈8% ITM
Gamma: 0.002
Theta: -0.945
Vega: 0.193
Open interest: 54
OI effective date: Sep 10, 2026

Model this put

Call · $900 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $84.22
Breakeven: $984.22
Implied vol: 60%
Delta: 0.89 ≈89% ITM
Gamma: 0.003
Theta: -1.271
Vega: 0.238
Open interest: 161
OI effective date: Sep 10, 2026

Model this call

Put · $900

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $2.80
Breakeven: $897.20
Implied vol: 51.6%
Delta: -0.079 ≈8% ITM
Gamma: 0.002
Theta: -0.788
Vega: 0.185
Open interest: 140
OI effective date: Sep 10, 2026

Model this put

Call · $910 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:48.553 UTC
Last: $85.26
Breakeven: $995.26
Implied vol: 55.1%
Delta: 0.879 ≈88% ITM
Gamma: 0.003
Theta: -1.246
Vega: 0.254
Open interest: 42
OI effective date: Sep 10, 2026

Model this call

Put · $910

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.987 UTC
Last: $3.77
Breakeven: $906.23
Implied vol: 60.6%
Delta: -0.142 ≈14% ITM
Gamma: 0.003
Theta: -1.418
Vega: 0.284
Open interest: 18
OI effective date: Sep 10, 2026

Model this put

Call · $920 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.564 UTC
Last: $70.95
Breakeven: $990.95
Implied vol: 57.3%
Delta: 0.837 ≈84% ITM
Gamma: 0.003
Theta: -1.564
Vega: 0.311
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $920

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $4.20
Breakeven: $915.80
Implied vol: 50.7%
Delta: -0.136 ≈14% ITM
Gamma: 0.003
Theta: -1.149
Vega: 0.275
Open interest: 42
OI effective date: Sep 10, 2026

Model this put

Call · $930 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:50.248 UTC
Last: $71.69
Breakeven: $1,001.69
Implied vol: 58.3%
Delta: 0.794 ≈79% ITM
Gamma: 0.004
Theta: -1.823
Vega: 0.36
Open interest: 69
OI effective date: Sep 10, 2026

Model this call

Put · $930

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.624 UTC
Last: $8.08
Breakeven: $921.92
Implied vol: 57%
Delta: -0.201 ≈20% ITM
Gamma: 0.004
Theta: -1.666
Vega: 0.355
Open interest: 21
OI effective date: Sep 10, 2026

Model this put

Call · $940 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.563 UTC
Last: $46.48
Breakeven: $986.48
Implied vol: 57.5%
Delta: 0.754 ≈75% ITM
Gamma: 0.004
Theta: -1.982
Vega: 0.399
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $940

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.000 UTC
Last: $10.00
Breakeven: $930.00
Implied vol: 54%
Delta: -0.234 ≈23% ITM
Gamma: 0.005
Theta: -1.717
Vega: 0.387
Open interest: 51
OI effective date: Sep 10, 2026

Model this put

Call · $950 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.718 UTC
Last: $50.20
Breakeven: $1,000.20
Implied vol: 53.5%
Delta: 0.718 ≈72% ITM
Gamma: 0.005
Theta: -1.969
Vega: 0.427
Open interest: 31
OI effective date: Sep 10, 2026

Model this call

Put · $950

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.986 UTC
Last: $13.03
Breakeven: $936.97
Implied vol: 51.9%
Delta: -0.276 ≈28% ITM
Gamma: 0.005
Theta: -1.796
Vega: 0.423
Open interest: 24
OI effective date: Sep 10, 2026

Model this put

Call · $960 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.799 UTC
Last: $44.40
Breakeven: $1,004.40
Implied vol: 56.8%
Delta: 0.657 ≈66% ITM
Gamma: 0.005
Theta: -2.259
Vega: 0.464
Open interest: 33
OI effective date: Sep 10, 2026

Model this call

Put · $960

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:51.978 UTC
Last: $21.97
Breakeven: $938.03
Implied vol: 52.2%
Delta: -0.332 ≈33% ITM
Gamma: 0.006
Theta: -1.962
Vega: 0.459
Open interest: 30
OI effective date: Sep 10, 2026

Model this put

Call · $970 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.277 UTC
Last: $37.54
Breakeven: $1,007.54
Implied vol: 56.6%
Delta: 0.604 ≈60% ITM
Gamma: 0.005
Theta: -2.355
Vega: 0.487
Open interest: 16
OI effective date: Sep 10, 2026

Model this call

Put · $970

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.758 UTC
Last: $20.71
Breakeven: $949.29
Implied vol: 46.6%
Delta: -0.38 ≈38% ITM
Gamma: 0.007
Theta: -1.829
Vega: 0.481
Open interest: 7
OI effective date: Sep 10, 2026

Model this put

Call · $980 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.017 UTC
Last: $34.20
Breakeven: $1,014.20
Implied vol: 55.9%
Delta: 0.549 ≈55% ITM
Gamma: 0.006
Theta: -2.385
Vega: 0.5
Open interest: 69
OI effective date: Sep 10, 2026

Model this call

Put · $980

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $22.40
Breakeven: $957.60
Implied vol: 49.4%
Delta: -0.449 ≈45% ITM
Gamma: 0.006
Theta: -2.01
Vega: 0.5
Open interest: 101
OI effective date: Sep 10, 2026

Model this put

Call · $990

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $26.00
Breakeven: $1,016.00
Implied vol: 55.3%
Delta: 0.492 ≈49% ITM
Gamma: 0.006
Theta: -2.369
Vega: 0.504
Open interest: 102
OI effective date: Sep 10, 2026

Model this call

Put · $990 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:46.921 UTC
Last: $81.30
Breakeven: $908.70
Implied vol: 48.9%
Delta: -0.513 ≈51% ITM
Gamma: 0.007
Theta: -1.998
Vega: 0.504
Open interest: 30
OI effective date: Sep 10, 2026

Model this put

Call · $1000

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $24.00
Breakeven: $1,024.00
Implied vol: 54.6%
Delta: 0.434 ≈43% ITM
Gamma: 0.006
Theta: -2.304
Vega: 0.497
Open interest: 98
OI effective date: Sep 10, 2026

Model this call

Put · $1000 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.754 UTC
Last: $28.44
Breakeven: $971.56
Implied vol: 47.6%
Delta: -0.579 ≈58% ITM
Gamma: 0.007
Theta: -1.898
Vega: 0.494
Open interest: 141
OI effective date: Sep 10, 2026

Model this put

Call · $1020

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.987 UTC
Last: $13.55
Breakeven: $1,033.55
Implied vol: 54.1%
Delta: 0.325 ≈33% ITM
Gamma: 0.005
Theta: -2.081
Vega: 0.455
Open interest: 21
OI effective date: Sep 10, 2026

Model this call

Put · $1020 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:47.727 UTC
Last: $61.14
Breakeven: $958.86
Implied vol: 49.7%
Delta: -0.691 ≈69% ITM
Gamma: 0.006
Theta: -1.77
Vega: 0.445
Open interest: 88
OI effective date: Sep 10, 2026

Model this put

Call · $1040

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $11.00
Breakeven: $1,051.00
Implied vol: 56.8%
Delta: 0.244 ≈24% ITM
Gamma: 0.004
Theta: -1.9
Vega: 0.396
Open interest: 153
OI effective date: Sep 10, 2026

Model this call

Put · $1040 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:46.973 UTC
Last: $70.00
Breakeven: $970.00
Implied vol: 60.2%
Delta: -0.742 ≈74% ITM
Gamma: 0.004
Theta: -1.965
Vega: 0.408
Open interest: 79
OI effective date: Sep 10, 2026

Model this put

Call · $1060

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $5.00
Breakeven: $1,065.00
Implied vol: 63.1%
Delta: 0.197 ≈20% ITM
Gamma: 0.004
Theta: -1.862
Vega: 0.35
Open interest: 31
OI effective date: Sep 10, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.888 UTC
Last: $90.00
Breakeven: $970.00
Implied vol: 52.4%
Delta: -0.852 ≈85% ITM
Gamma: 0.004
Theta: -1.182
Vega: 0.293
Open interest: 33
OI effective date: Sep 10, 2026

Model this put

Call · $1070

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.222 UTC
Last: $7.81
Breakeven: $1,077.81
Implied vol: 61.9%
Delta: 0.161 ≈16% ITM
Gamma: 0.003
Theta: -1.611
Vega: 0.309
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $1070 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.492 UTC
Last: $96.90
Breakeven: $973.10
Implied vol: 52%
Delta: -0.884 ≈88% ITM
Gamma: 0.003
Theta: -0.972
Vega: 0.248
Open interest: 103
OI effective date: Sep 10, 2026

Model this put

Call · $1080

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.802 UTC
Last: $4.35
Breakeven: $1,084.35
Implied vol: 65.6%
Delta: 0.149 ≈15% ITM
Gamma: 0.003
Theta: -1.621
Vega: 0.294
Open interest: 25
OI effective date: Sep 10, 2026

Model this call

Put · $1080 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.033 UTC
Last: $165.85
Breakeven: $914.15
Implied vol: 53.3%
Delta: -0.903 ≈90% ITM
Gamma: 0.003
Theta: -0.861
Vega: 0.217
Open interest: 77
OI effective date: Sep 10, 2026

Model this put

Call · $1090

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.947 UTC
Last: $2.45
Breakeven: $1,092.45
Implied vol: 69.7%
Delta: 0.141 ≈14% ITM
Gamma: 0.003
Theta: -1.652
Vega: 0.282
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $1090 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.071 UTC
Last: $97.48
Breakeven: $992.52
Implied vol: 56.5%
Delta: -0.911 ≈91% ITM
Gamma: 0.002
Theta: -0.852
Vega: 0.203
Open interest: 25
OI effective date: Sep 10, 2026

Model this put

Call · $1100

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:46.892 UTC
Last: $2.53
Breakeven: $1,102.53
Implied vol: 55.8%
Delta: 0.068 ≈7% ITM
Gamma: 0.002
Theta: -0.778
Vega: 0.166
Open interest: 84
OI effective date: Sep 10, 2026

Model this call

Put · $1100 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.451 UTC
Last: $132.30
Breakeven: $967.70
Implied vol: 54.3%
Delta: -0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.594
Vega: 0.155
Open interest: 64
OI effective date: Sep 10, 2026

Model this put

Call · $1110

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:56.121 UTC
Last: $2.59
Breakeven: $1,112.59
Implied vol: 79.2%
Delta: 0.132 ≈13% ITM
Gamma: 0.002
Theta: -1.798
Vega: 0.271
Open interest: 52
OI effective date: Sep 10, 2026

Model this call

Put · $1110 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:47.728 UTC
Last: $195.64
Breakeven: $914.36
Implied vol: 54.1%
Delta: -0.953 ≈95% ITM
Gamma: 0.001
Theta: -0.453
Vega: 0.125
Open interest: 43
OI effective date: Sep 10, 2026

Model this put

Call · $1120

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.169 UTC
Last: $4.50
Breakeven: $1,124.50
Implied vol: 81.5%
Delta: 0.122 ≈12% ITM
Gamma: 0.002
Theta: -1.747
Vega: 0.255
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $1120 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.940 UTC
Last: $186.00
Breakeven: $934.00
Implied vol: 52.7%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.286
Vega: 0.091
Open interest: 15
OI effective date: Sep 10, 2026

Model this put

Call · $1130

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:44.250 UTC
Last: $0.80
Breakeven: $1,130.80
Implied vol: 83.4%
Delta: 0.111 ≈11% ITM
Gamma: 0.002
Theta: -1.675
Vega: 0.239
Open interest: 43
OI effective date: Sep 10, 2026

Model this call

Put · $1130 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:51.742 UTC
Last: $181.77
Breakeven: $948.23
Implied vol: 58.4%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.388
Vega: 0.103
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $1140

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:46.785 UTC
Last: $1.30
Breakeven: $1,141.30
Implied vol: 69.7%
Delta: 0.057 ≈6% ITM
Gamma: 0.001
Theta: -0.846
Vega: 0.145
Open interest: 37
OI effective date: Sep 10, 2026

Model this call

Put · $1140 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:50.803 UTC
Last: $188.00
Breakeven: $952.00
Implied vol: 59.9%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.34
Vega: 0.091
Open interest: 9
OI effective date: Sep 10, 2026

Model this put

Call · $1150

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:50.821 UTC
Last: $1.00
Breakeven: $1,151.00
Implied vol: 90.3%
Delta: 0.102 ≈10% ITM
Gamma: 0.002
Theta: -1.703
Vega: 0.225
Open interest: 50
OI effective date: Sep 10, 2026

Model this call

Put · $1150 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:50.803 UTC
Last: $201.60
Breakeven: $948.40
Implied vol: 64%
Delta: -0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.386
Vega: 0.094
Open interest: 36
OI effective date: Sep 10, 2026

Model this put

Call · $1160

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:44.250 UTC
Last: $0.80
Breakeven: $1,160.80
Implied vol: 93.7%
Delta: 0.098 ≈10% ITM
Gamma: 0.002
Theta: -1.719
Vega: 0.219
Open interest: 41
OI effective date: Sep 10, 2026

Model this call

Put · $1160 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:47.727 UTC
Last: $245.85
Breakeven: $914.15
Implied vol: 64.1%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.295
Vega: 0.077
Open interest: 25
OI effective date: Sep 10, 2026

Model this put

Call · $1170

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $3.00
Breakeven: $1,173.00
Implied vol: 96.4%
Delta: 0.093 ≈9% ITM
Gamma: 0.001
Theta: -1.697
Vega: 0.21
Open interest: 31
OI effective date: Sep 10, 2026

Model this call

Put · $1170 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:51.742 UTC
Last: $239.13
Breakeven: $930.87
Implied vol: 63.2%
Delta: -0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.193
Vega: 0.059
Open interest: —
OI effective date: —

Model this put

Call · $1180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:54.368 UTC
Last: $1.40
Breakeven: $1,181.40
Implied vol: 79.5%
Delta: 0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.777
Vega: 0.117
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $1180 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: $247.03
Breakeven: $932.97
Implied vol: 64.1%
Delta: -0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.151
Vega: 0.051
Open interest: —
OI effective date: —

Model this put

Call · $1190

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:50.719 UTC
Last: $3.75
Breakeven: $1,193.75
Implied vol: 101.5%
Delta: 0.084 ≈8% ITM
Gamma: 0.001
Theta: -1.655
Vega: 0.195
Open interest: 46
OI effective date: Sep 10, 2026

Model this call

Put · $1190 In the money

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-11 19:59:47.882 UTC
Last: $99.22
Breakeven: $1,090.78
Implied vol: 74.5%
Delta: -0.973 ≈97% ITM
Gamma: 0.001
Theta: -0.376
Vega: 0.08
Open interest: —
OI effective date: —

Model this put

Call · $1200

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:53.535 UTC
Last: $0.55
Breakeven: $1,200.55
Implied vol: 77.5%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.511
Vega: 0.079
Open interest: 132
OI effective date: Sep 10, 2026

Model this call

Put · $1200 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:47.940 UTC
Last: $285.00
Breakeven: $915.00
Implied vol: 67.2%
Delta: -0.987 ≈99% ITM
Gamma: 0
Theta: -0.109
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $1210

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:56:40.704 UTC
Last: $0.18
Breakeven: $1,210.18
Implied vol: 106.2%
Delta: 0.076 ≈8% ITM
Gamma: 0.001
Theta: -1.602
Vega: 0.18
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $1210 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.727 UTC
Last: $265.90
Breakeven: $944.10
Implied vol: 67.1%
Delta: -0.99 ≈99% ITM
Gamma: 0
Theta: -0.06
Vega: 0.033
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $1220

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:55:31.802 UTC
Last: $0.11
Breakeven: $1,220.11
Implied vol: 108.6%
Delta: 0.072 ≈7% ITM
Gamma: 0.001
Theta: -1.579
Vega: 0.174
Open interest: 19
OI effective date: Sep 10, 2026

Model this call

Put · $1220 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: $194.00
Breakeven: $1,026.00
Implied vol: 69.6%
Delta: -0.99 ≈99% ITM
Gamma: 0
Theta: -0.064
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $1230

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:56:04.712 UTC
Last: $0.05
Breakeven: $1,230.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 10, 2026

Model this call

Put · $1230 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: $106.83
Breakeven: $1,123.17
Implied vol: 72.1%
Delta: -0.991 ≈99% ITM
Gamma: 0
Theta: -0.067
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $1240

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:56:40.642 UTC
Last: $0.09
Breakeven: $1,240.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 10, 2026

Model this call

Put · $1240 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 19:59:51.739 UTC
Last: $136.77
Breakeven: $1,103.23
Implied vol: 72.9%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.043
Vega: 0.028
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $1250

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:54:30.237 UTC
Last: $0.17
Breakeven: $1,250.17
Implied vol: 72.5%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.132
Vega: 0.022
Open interest: 132
OI effective date: Sep 10, 2026

Model this call

Put · $1250 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:51.743 UTC
Last: $170.86
Breakeven: $1,079.14
Implied vol: 75.3%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.046
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $1260

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:53:41.957 UTC
Last: $0.20
Breakeven: $1,260.20
Implied vol: 73.4%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.117
Vega: 0.019
Open interest: 79
OI effective date: Sep 10, 2026

Model this call

Put · $1260 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-11 19:59:51.744 UTC
Last: $231.40
Breakeven: $1,028.60
Implied vol: 77.8%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.05
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $1270

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:53.535 UTC
Last: $0.15
Breakeven: $1,270.15
Implied vol: 74%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.101
Vega: 0.016
Open interest: 91
OI effective date: Sep 10, 2026

Model this call

Put · $1270 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: $236.81
Breakeven: $1,033.19
Implied vol: 80.2%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.054
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $1280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 14:28:05.390 UTC
Last: $0.10
Breakeven: $1,280.10
Implied vol: 72.3%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.066
Vega: 0.011
Open interest: 41
OI effective date: Sep 10, 2026

Model this call

Put · $1280 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-11 19:59:51.676 UTC
Last: $101.75
Breakeven: $1,178.25
Implied vol: 82.6%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.057
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $1290

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:57:38.857 UTC
Last: $0.13
Breakeven: $1,290.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 10, 2026

Model this call

Put · $1290 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-11 19:59:51.675 UTC
Last: $107.49
Breakeven: $1,182.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1300

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:50.003 UTC
Last: $0.08
Breakeven: $1,300.08
Implied vol: 76.1%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.067
Vega: 0.01
Open interest: 279
OI effective date: Sep 10, 2026

Model this call

Put · $1300 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-11 19:59:51.739 UTC
Last: $171.10
Breakeven: $1,128.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1310

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:53:51.281 UTC
Last: $0.05
Breakeven: $1,310.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 10, 2026

Model this call

Put · $1310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.250 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1320

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 14:27:35.339 UTC
Last: $0.05
Breakeven: $1,320.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 10, 2026

Model this call

Put · $1320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:50.250 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1330

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.11
Breakeven: $1,330.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 10, 2026

Model this call

Put · $1330 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-11 19:59:50.250 UTC
Last: $266.37
Breakeven: $1,063.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1340

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.05
Breakeven: $1,340.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 10, 2026

Model this call

Put · $1340 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:59:51.675 UTC
Last: $299.34
Breakeven: $1,040.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1350

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:35:02.146 UTC
Last: $0.05
Breakeven: $1,350.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 10, 2026

Model this call

Put · $1350 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:51.675 UTC
Last: $212.80
Breakeven: $1,137.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1360

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:38:26.623 UTC
Last: $0.05
Breakeven: $1,360.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 10, 2026

Model this call

Put · $1360 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: $216.30
Breakeven: $1,143.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1380

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:42:49.071 UTC
Last: $0.15
Breakeven: $1,380.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $1380 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:47.726 UTC
Last: $395.55
Breakeven: $984.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1400

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:11:31.897 UTC
Last: $0.05
Breakeven: $1,400.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 10, 2026

Model this call

Put · $1400 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:50.251 UTC
Last: $415.53
Breakeven: $984.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1420

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.05
Breakeven: $1,420.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 10, 2026

Model this call

Put · $1420 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:50.251 UTC
Last: $483.32
Breakeven: $936.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1440

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:30:54.751 UTC
Last: $0.05
Breakeven: $1,440.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 10, 2026

Model this call

Put · $1440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1460

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:42:26.072 UTC
Last: $0.05
Breakeven: $1,460.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 10, 2026

Model this call

Put · $1460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1480

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.08
Breakeven: $1,480.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 10, 2026

Model this call

Put · $1480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1500

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $0.10
Breakeven: $1,500.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 10, 2026

Model this call

Put · $1500 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:51.727 UTC
Last: $356.00
Breakeven: $1,144.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1520

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 17:28:02.581 UTC
Last: $0.15
Breakeven: $1,520.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 10, 2026

Model this call

Put · $1520 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:51.738 UTC
Last: $376.00
Breakeven: $1,144.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1540

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.10
Breakeven: $1,540.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $1540 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:51.675 UTC
Last: $396.00
Breakeven: $1,144.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1560

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.01
Breakeven: $1,560.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 10, 2026

Model this call

Put · $1560 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:51.674 UTC
Last: $418.10
Breakeven: $1,141.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1580

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $0.35
Breakeven: $1,580.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $1580 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: $407.70
Breakeven: $1,172.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1600

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 13:31:19.657 UTC
Last: $0.47
Breakeven: $1,600.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $1600 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.740 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1620

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $0.05
Breakeven: $1,620.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $1620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1640

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.10
Breakeven: $1,640.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $1640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.739 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1660

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $1.47
Breakeven: $1,661.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $1660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1680

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $2.20
Breakeven: $1,682.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 10, 2026

Model this call

Put · $1680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.674 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1700

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $0.05
Breakeven: $1,700.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $1700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1720

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.05
Breakeven: $1,720.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $1720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1740

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:31:17.279 UTC
Last: $0.01
Breakeven: $1,740.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 10, 2026

Model this call

Put · $1740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1760

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:35:02.149 UTC
Last: $0.01
Breakeven: $1,760.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $1760 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-11 19:59:51.675 UTC
Last: $493.68
Breakeven: $1,266.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1780

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.05
Breakeven: $1,780.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $1780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1800

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $0.05
Breakeven: $1,800.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $1800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.741 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1820

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.05
Breakeven: $1,820.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $1820 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.742 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1840

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $1.45
Breakeven: $1,841.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $1840 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1860

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.10
Breakeven: $1,860.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $1860 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-11 19:59:51.743 UTC
Last: $695.00
Breakeven: $1,165.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1880

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $1.00
Breakeven: $1,881.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $1880 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.739 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1900

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-11 13:31:02.000 UTC
Last: $0.50
Breakeven: $1,900.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $1900 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.742 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1920

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 13:55:14.044 UTC
Last: $0.25
Breakeven: $1,920.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 10, 2026

Model this call

Put · $1920 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.742 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1940

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 13:31:19.666 UTC
Last: $0.06
Breakeven: $1,940.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 239
OI effective date: Sep 10, 2026

Model this call

Put · $1940 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:51.742 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

FICO · Fair Isaac Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain