FISV Stock — Fiserv Inc: Options Chain

Calls		Puts
74	5	—	—	$20.20	$24.30	$23.00	$0.03	$0.00	$0.05	—	—	4	5
Call · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.972 UTC Last $23.00 Breakeven $48.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 16, 2026 Model this call Put · $25 Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 13:34:35.707 UTC Last $0.03 Breakeven $24.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this put
131	1	—	—	$15.40	$18.10	$18.00	$0.04	$0.00	$0.05	—	—	2	196
Call · $30 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.276 UTC Last $18.00 Breakeven $48.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 16, 2026 Model this call Put · $30 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 17:04:53.905 UTC Last $0.04 Breakeven $29.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 16, 2026 Model this put
192	3	—	—	$11.80	$13.00	$12.70	$0.05	$0.00	$0.05	—	—	2	1.1k
Call · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.259 UTC Last $12.70 Breakeven $47.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 16, 2026 Model this call Put · $35 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:52.410 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 16, 2026 Model this put
—	—	—	—	$6.50	$10.30	—	—	$0.00	$2.15	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
303	35	—	—	$5.40	$8.10	$7.58	$0.05	$0.00	$0.05	—	—	20	2.7k
Call · $40 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.730 UTC Last $7.58 Breakeven $47.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 303 OI effective date Sep 16, 2026 Model this call Put · $40 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:31.771 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 16, 2026 Model this put
1	1	—	—	$4.30	$8.30	$9.05	$0.06	$0.00	$2.15	—	—	10	111
Call · $41 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:57:50.127 UTC Last $9.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $41 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:50.512 UTC Last $0.06 Breakeven $40.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$3.90	$7.30	$8.05	$0.05	$0.00	$2.15	—	—	70	70
Call · $42 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:55.944 UTC Last $8.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:51.544 UTC Last $0.05 Breakeven $41.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 16, 2026 Model this put
10	15	—	—	$2.95	$6.30	$7.60	$0.11	$0.00	$0.75	—	—	10	10
Call · $43 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:56.087 UTC Last $7.60 Breakeven $50.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this call Put · $43 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:57:53.639 UTC Last $0.11 Breakeven $42.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
2	2	—	—	$2.10	$5.30	$5.00	$0.12	$0.00	$0.05	—	—	84	83
Call · $44 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:55.944 UTC Last $5.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $44 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:37:59.129 UTC Last $0.12 Breakeven $43.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 16, 2026 Model this put
287	42	—	—	$0.60	$2.85	$2.60	$0.02	$0.00	$0.05	—	—	8	18k
Call · $45 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.040 UTC Last $2.60 Breakeven $47.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 16, 2026 Model this call Put · $45 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.140 UTC Last $0.02 Breakeven $44.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18k OI effective date Sep 16, 2026 Model this put
18	2	—	—	$0.05	$3.30	$2.67	$0.08	$0.00	$0.25	—	—	48	226
Call · $46 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.414 UTC Last $2.67 Breakeven $48.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 16, 2026 Model this call Put · $46 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:53.767 UTC Last $0.08 Breakeven $45.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$0.00	$2.80	$5.91	$0.03	$0.00	$0.25	—	—	1	130
Call · $46.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:57:50.127 UTC Last $5.91 Breakeven $52.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $46.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:51.509 UTC Last $0.03 Breakeven $46.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 16, 2026 Model this put
4	60	—	—	$0.00	$0.40	$0.20	$0.04	$0.00	$0.15	—	—	1	75
Call · $47 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:17.288 UTC Last $0.20 Breakeven $47.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $47 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:55:04.822 UTC Last $0.04 Breakeven $46.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 16, 2026 Model this put
Underlying $47.32
—	57	—	—	$0.00	$0.70	$0.17	$0.29	$0.00	$0.55	—	—	50	130
Call · $47.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.261 UTC Last $0.17 Breakeven $47.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.313 UTC Last $0.29 Breakeven $47.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 16, 2026 Model this put
13	658	—	—	$0.00	$0.05	$0.05	$0.38	$0.30	$1.40	—	—	229	337
Call · $48 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:43:26.755 UTC Last $0.05 Breakeven $48.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 16, 2026 Model this call Put · $48 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.538 UTC Last $0.38 Breakeven $47.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 337 OI effective date Sep 16, 2026 Model this put
12	273	—	—	$0.00	$0.05	$0.02	$1.29	$0.75	$1.95	—	—	444	545
Call · $48.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:50:06.323 UTC Last $0.02 Breakeven $48.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 16, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.224 UTC Last $1.29 Breakeven $47.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 545 OI effective date Sep 16, 2026 Model this put
103	27	—	—	$0.00	$0.05	$0.10	$1.30	$1.25	$3.40	—	—	177	914
Call · $49 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:47.509 UTC Last $0.10 Breakeven $49.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 16, 2026 Model this call Put · $49 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.111 UTC Last $1.30 Breakeven $47.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 914 OI effective date Sep 16, 2026 Model this put
133	124	—	—	$0.00	$0.05	$0.03	$1.96	$1.65	$2.85	—	—	45	268
Call · $49.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 17:11:10.938 UTC Last $0.03 Breakeven $49.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 16, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.762 UTC Last $1.96 Breakeven $47.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 16, 2026 Model this put
3.5k	62	—	—	$0.00	$0.05	$0.04	$2.29	$2.20	$3.40	—	—	846	5k
Call · $50 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 17:17:32.263 UTC Last $0.04 Breakeven $50.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.5k OI effective date Sep 16, 2026 Model this call Put · $50 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.111 UTC Last $2.29 Breakeven $47.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5k OI effective date Sep 16, 2026 Model this put
404	8	—	—	$0.00	$0.05	$0.02	$3.40	$3.10	$4.90	—	—	9	466
Call · $51 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 17:11:00.975 UTC Last $0.02 Breakeven $51.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 404 OI effective date Sep 16, 2026 Model this call Put · $51 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.998 UTC Last $3.40 Breakeven $47.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 466 OI effective date Sep 16, 2026 Model this put
592	25	—	—	$0.00	$0.05	$0.02	$4.08	$3.60	$6.10	—	—	1	274
Call · $52 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:09:47.055 UTC Last $0.02 Breakeven $52.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 592 OI effective date Sep 16, 2026 Model this call Put · $52 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.797 UTC Last $4.08 Breakeven $47.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 274 OI effective date Sep 16, 2026 Model this put
778	21	—	—	$0.00	$0.05	$0.03	$4.00	$4.50	$7.00	—	—	262	148
Call · $53 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 17:11:01.000 UTC Last $0.03 Breakeven $53.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 778 OI effective date Sep 16, 2026 Model this call Put · $53 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:57:53.901 UTC Last $4.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 16, 2026 Model this put
662	1	—	—	$0.00	$0.05	$0.02	$4.00	$5.50	$8.00	—	—	33	22
Call · $54 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 17:11:00.912 UTC Last $0.02 Breakeven $54.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 662 OI effective date Sep 16, 2026 Model this call Put · $54 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:57:54.010 UTC Last $4.00 Breakeven $50.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 16, 2026 Model this put
6.1k	31	—	—	$0.00	$0.05	$0.03	$6.80	$6.50	$8.90	—	—	35	1.2k
Call · $55 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:10:06.482 UTC Last $0.03 Breakeven $55.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.1k OI effective date Sep 16, 2026 Model this call Put · $55 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.998 UTC Last $6.80 Breakeven $48.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 16, 2026 Model this put
1k	158	—	—	$0.00	$0.60	$0.07	—	$7.50	$10.10	—	—	—	—
Call · $56 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:50:01.324 UTC Last $0.07 Breakeven $56.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 16, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
532	1	—	—	$0.00	$0.50	$0.01	—	$7.70	$11.60	—	—	—	—
Call · $57 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:33:03.446 UTC Last $0.01 Breakeven $57.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 532 OI effective date Sep 16, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
305	1	—	—	$0.00	$0.45	$0.01	$6.47	$9.20	$12.00	—	—	1	—
Call · $58 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.998 UTC Last $0.01 Breakeven $58.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 305 OI effective date Sep 16, 2026 Model this call Put · $58 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:57:53.278 UTC Last $6.47 Breakeven $51.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	15	—	—	$0.00	$2.15	$0.02	—	$9.70	$13.30	—	—	—	—
Call · $59 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.948 UTC Last $0.02 Breakeven $59.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 16, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.5k	18	—	—	$0.00	$0.05	$0.03	$11.88	$11.50	$14.00	—	—	7	79
Call · $60 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:54:35.012 UTC Last $0.03 Breakeven $60.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.5k OI effective date Sep 16, 2026 Model this call Put · $60 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.802 UTC Last $11.88 Breakeven $48.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 16, 2026 Model this put
27	1	—	—	$0.00	$0.15	$0.05	—	$12.50	$15.10	—	—	—	—
Call · $61 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:30:11.397 UTC Last $0.05 Breakeven $61.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 16, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.151 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	7	—	—	$0.00	$2.15	$0.10	—	$12.70	$16.60	—	—	—	—
Call · $62 Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:59.948 UTC Last $0.10 Breakeven $62.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 16, 2026 Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:41.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$13.70	$17.60	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
522	6	—	—	$0.00	$0.05	$0.10	—	$14.70	$18.70	—	—	—	—
Call · $64 Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 14:47:44.456 UTC Last $0.10 Breakeven $64.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 522 OI effective date Sep 16, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:53.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8.3k	75	—	—	$0.00	$0.05	$0.01	$14.80	$16.50	$19.00	—	—	70	21
Call · $65 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:55:08.741 UTC Last $0.01 Breakeven $65.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.3k OI effective date Sep 16, 2026 Model this call Put · $65 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:56.085 UTC Last $14.80 Breakeven $50.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 16, 2026 Model this put
2.8k	3	—	—	$0.00	$0.05	$0.02	$18.03	$21.50	$24.00	—	—	3	—
Call · $70 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:41:07.810 UTC Last $0.02 Breakeven $70.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 16, 2026 Model this call Put · $70 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:57:54.019 UTC Last $18.03 Breakeven $51.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.1k	1	—	—	$0.00	$0.05	$0.02	$23.10	$25.70	$29.10	—	—	25	—
Call · $75 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 17:44:41.013 UTC Last $0.02 Breakeven $75.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 16, 2026 Model this call Put · $75 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-18 19:57:50.768 UTC Last $23.10 Breakeven $51.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	1	—	—	$0.00	$0.05	$0.05	$30.35	$31.00	$34.10	—	—	2	—
Call · $80 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 13:41:20.049 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 16, 2026 Model this call Put · $80 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:57:50.128 UTC Last $30.35 Breakeven $49.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
404	5	—	—	$0.00	$0.30	$0.40	$36.50	$35.70	$39.40	—	—	1	—
Call · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:51:34.441 UTC Last $0.40 Breakeven $85.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 404 OI effective date Sep 16, 2026 Model this call Put · $85 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-18 19:57:50.769 UTC Last $36.50 Breakeven $48.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	11	—	—	$0.00	$0.05	$0.09	$41.65	$40.70	$44.80	—	—	2	—
Call · $90 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 13:33:36.431 UTC Last $0.09 Breakeven $90.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 16, 2026 Model this call Put · $90 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:55.521 UTC Last $41.65 Breakeven $48.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	6	—	—	$0.00	$0.05	$0.07	$38.46	$45.70	$49.80	—	—	1	—
Call · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:26:49.173 UTC Last $0.07 Breakeven $95.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 16, 2026 Model this call Put · $95 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-18 19:57:53.277 UTC Last $38.46 Breakeven $56.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.5k	1	—	—	$0.00	$0.05	$0.05	$52.11	$51.50	$54.00	—	—	2	—
Call · $100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:49:59.331 UTC Last $0.05 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.5k OI effective date Sep 16, 2026 Model this call Put · $100 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:53.801 UTC Last $52.11 Breakeven $47.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
216	1	—	—	$0.00	$0.05	$0.02	$52.75	$55.70	$59.10	—	—	6	—
Call · $105 Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 13:34:57.154 UTC Last $0.02 Breakeven $105.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 16, 2026 Model this call Put · $105 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:57:50.123 UTC Last $52.75 Breakeven $52.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
428	1	—	—	$0.00	$0.05	$0.05	$57.81	$61.50	$64.00	—	—	2	2
Call · $110 Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:49:59.331 UTC Last $0.05 Breakeven $110.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 428 OI effective date Sep 16, 2026 Model this call Put · $110 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:57:50.122 UTC Last $57.81 Breakeven $52.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this put
47	1	—	—	$0.00	$0.05	$0.23	$63.04	$65.70	$69.40	—	—	3	4
Call · $115 Daily-bar session Jul 6, 2026 Quote as of 2026-09-18 13:34:57.153 UTC Last $0.23 Breakeven $115.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 16, 2026 Model this call Put · $115 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:57:50.770 UTC Last $63.04 Breakeven $51.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
346	1	—	—	$0.00	$0.05	$0.02	$67.87	$71.50	$74.00	—	—	4	4
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 13:36:14.591 UTC Last $0.02 Breakeven $120.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 346 OI effective date Sep 16, 2026 Model this call Put · $120 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:55.522 UTC Last $67.87 Breakeven $52.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
583	6	—	—	$0.00	$0.05	$0.05	$72.72	$75.70	$79.00	—	—	4	7
Call · $125 Daily-bar session Jul 13, 2026 Quote as of 2026-09-18 13:30:02.472 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 583 OI effective date Sep 16, 2026 Model this call Put · $125 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:55.947 UTC Last $72.72 Breakeven $52.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 16, 2026 Model this put
196	3	—	—	$0.00	$0.05	$0.05	$76.71	$81.50	$84.00	—	—	6	10
Call · $130 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:41:48.455 UTC Last $0.05 Breakeven $130.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 16, 2026 Model this call Put · $130 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:55.521 UTC Last $76.71 Breakeven $53.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
484	5	—	—	$0.00	$0.05	$0.05	$81.68	$85.70	$89.10	—	—	14	14
Call · $135 Daily-bar session Jul 20, 2026 Quote as of 2026-09-18 13:34:57.155 UTC Last $0.05 Breakeven $135.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 484 OI effective date Sep 16, 2026 Model this call Put · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:57:50.120 UTC Last $81.68 Breakeven $53.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 16, 2026 Model this put
180	1	—	—	$0.00	$0.05	$0.05	$87.89	$91.50	$94.00	—	—	4	—
Call · $140 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 13:37:23.104 UTC Last $0.05 Breakeven $140.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 16, 2026 Model this call Put · $140 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:57:50.125 UTC Last $87.89 Breakeven $52.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	2	—	—	$0.00	$0.05	$0.10	$81.13	$95.70	$99.70	—	—	8	—
Call · $145 Daily-bar session Jun 29, 2026 Quote as of 2026-09-18 13:34:57.154 UTC Last $0.10 Breakeven $145.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 16, 2026 Model this call Put · $145 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-18 19:57:53.933 UTC Last $81.13 Breakeven $63.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
143	1	—	—	$0.00	$0.05	$0.05	$97.53	$100.70	$104.10	—	—	2	—
Call · $150 Daily-bar session Jun 10, 2026 Quote as of 2026-09-18 13:30:02.473 UTC Last $0.05 Breakeven $150.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 16, 2026 Model this call Put · $150 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:57:50.768 UTC Last $97.53 Breakeven $52.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
174	2	—	—	$0.00	$0.05	$0.10	$102.65	$105.70	$109.00	—	—	3	5
Call · $155 Daily-bar session Apr 15, 2026 Quote as of 2026-09-18 13:34:57.155 UTC Last $0.10 Breakeven $155.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 16, 2026 Model this call Put · $155 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:55.522 UTC Last $102.65 Breakeven $52.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this put
243	1	—	—	$0.00	$0.05	$0.04	$108.06	$111.50	$114.00	—	—	2	4
Call · $160 Daily-bar session Jun 1, 2026 Quote as of 2026-09-18 13:34:57.156 UTC Last $0.04 Breakeven $160.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 16, 2026 Model this call Put · $160 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:57:50.771 UTC Last $108.06 Breakeven $51.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
921	16	—	—	$0.00	$0.05	$0.01	$111.43	$115.70	$119.60	—	—	1	2
Call · $165 Daily-bar session Jul 29, 2026 Quote as of 2026-09-18 13:30:02.473 UTC Last $0.01 Breakeven $165.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 921 OI effective date Sep 16, 2026 Model this call Put · $165 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-18 19:59:57.577 UTC Last $111.43 Breakeven $53.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this put
182	25	—	—	$0.00	$0.05	$0.05	$118.00	$120.70	$124.00	—	—	1	1
Call · $170 Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 13:34:57.153 UTC Last $0.05 Breakeven $170.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 16, 2026 Model this call Put · $170 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:57:50.120 UTC Last $118.00 Breakeven $52.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
113	2	—	—	$0.00	$0.05	$0.05	$122.69	$125.70	$129.10	—	—	1	1
Call · $175 Daily-bar session Apr 17, 2026 Quote as of 2026-09-18 13:35:18.959 UTC Last $0.05 Breakeven $175.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 16, 2026 Model this call Put · $175 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:57:50.120 UTC Last $122.69 Breakeven $52.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
136	4	—	—	$0.00	$0.05	$0.05	$127.71	$130.70	$134.10	—	—	1	—
Call · $180 Daily-bar session May 4, 2026 Quote as of 2026-09-18 13:34:57.153 UTC Last $0.05 Breakeven $180.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 16, 2026 Model this call Put · $180 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:55.521 UTC Last $127.71 Breakeven $52.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	1	—	—	$0.00	$0.05	$0.40	—	$135.70	$139.80	—	—	—	—
Call · $185 Daily-bar session Dec 26, 2025 Quote as of 2026-09-18 13:34:57.158 UTC Last $0.40 Breakeven $185.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 16, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
135	1	—	—	$0.00	$0.05	$0.05	—	$140.70	$144.80	—	—	—	—
Call · $190 Daily-bar session Jun 11, 2026 Quote as of 2026-09-18 13:33:59.691 UTC Last $0.05 Breakeven $190.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 16, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
292	7	—	—	$0.00	$0.05	$1.27	—	$145.70	$149.80	—	—	—	—
Call · $195 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 13:33:18.187 UTC Last $1.27 Breakeven $196.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 292 OI effective date Sep 16, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.767 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
113	38	—	—	$0.00	$0.05	$0.35	—	$150.70	$154.80	—	—	—	—
Call · $200 Daily-bar session Jan 12, 2026 Quote as of 2026-09-18 13:32:38.973 UTC Last $0.35 Breakeven $200.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 16, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
83	5	—	—	$0.00	$0.05	$0.13	—	$160.70	$164.70	—	—	—	—
Call · $210 Daily-bar session May 12, 2026 Quote as of 2026-09-18 13:32:33.043 UTC Last $0.13 Breakeven $210.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 16, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	—	—	—	$0.00	$0.05	—	—	$170.70	$174.60	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-18 13:31:05.035 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 16, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.05	$1.20	—	$180.70	$184.70	—	—	—	—
Call · $230 Daily-bar session Dec 8, 2025 Quote as of 2026-09-18 13:30:25.819 UTC Last $1.20 Breakeven $231.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 16, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:50.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	8	—	—	$0.00	$0.05	$0.40	—	$190.70	$194.80	—	—	—	—
Call · $240 Daily-bar session Nov 19, 2025 Quote as of 2026-09-18 13:34:42.090 UTC Last $0.40 Breakeven $240.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.151 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	13	—	—	$0.00	$0.05	$0.20	—	$200.70	$204.80	—	—	—	—
Call · $250 Daily-bar session Nov 24, 2025 Quote as of 2026-09-18 13:34:32.971 UTC Last $0.20 Breakeven $250.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 16, 2026 Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:14.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
714	1	—	—	$0.00	$0.05	$0.10	—	$210.70	$214.80	—	—	—	—
Call · $260 Daily-bar session Feb 18, 2026 Quote as of 2026-09-18 13:30:05.122 UTC Last $0.10 Breakeven $260.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 714 OI effective date Sep 16, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $25 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.972 UTC
Last: $23.00
Breakeven: $48.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 16, 2026

Model this call

Put · $25

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 13:34:35.707 UTC
Last: $0.03
Breakeven: $24.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 16, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.276 UTC
Last: $18.00
Breakeven: $48.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 16, 2026

Model this call

Put · $30

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 17:04:53.905 UTC
Last: $0.04
Breakeven: $29.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 196
OI effective date: Sep 16, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.259 UTC
Last: $12.70
Breakeven: $47.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 192
OI effective date: Sep 16, 2026

Model this call

Put · $35

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:52.410 UTC
Last: $0.05
Breakeven: $34.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 16, 2026

Model this put

Call · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.129 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:55.553 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.730 UTC
Last: $7.58
Breakeven: $47.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 303
OI effective date: Sep 16, 2026

Model this call

Put · $40

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:31.771 UTC
Last: $0.05
Breakeven: $39.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 16, 2026

Model this put

Call · $41 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:57:50.127 UTC
Last: $9.05
Breakeven: $50.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 16, 2026

Model this call

Put · $41

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:50.512 UTC
Last: $0.06
Breakeven: $40.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 16, 2026

Model this put

Call · $42 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:55.944 UTC
Last: $8.05
Breakeven: $50.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 16, 2026

Model this call

Put · $42

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:51.544 UTC
Last: $0.05
Breakeven: $41.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 16, 2026

Model this put

Call · $43 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:56.087 UTC
Last: $7.60
Breakeven: $50.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 16, 2026

Model this call

Put · $43

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:57:53.639 UTC
Last: $0.11
Breakeven: $42.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 16, 2026

Model this put

Call · $44 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:55.944 UTC
Last: $5.00
Breakeven: $49.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 16, 2026

Model this call

Put · $44

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:37:59.129 UTC
Last: $0.12
Breakeven: $43.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 16, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.040 UTC
Last: $2.60
Breakeven: $47.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 287
OI effective date: Sep 16, 2026

Model this call

Put · $45

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.140 UTC
Last: $0.02
Breakeven: $44.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18k
OI effective date: Sep 16, 2026

Model this put

Call · $46 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:53.414 UTC
Last: $2.67
Breakeven: $48.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 16, 2026

Model this call

Put · $46

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:53.767 UTC
Last: $0.08
Breakeven: $45.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 226
OI effective date: Sep 16, 2026

Model this put

Call · $46.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:57:50.127 UTC
Last: $5.91
Breakeven: $52.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 16, 2026

Model this call

Put · $46.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:51.509 UTC
Last: $0.03
Breakeven: $46.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 16, 2026

Model this put

Call · $47 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:17.288 UTC
Last: $0.20
Breakeven: $47.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 16, 2026

Model this call

Put · $47

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:55:04.822 UTC
Last: $0.04
Breakeven: $46.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 16, 2026

Model this put

Call · $47.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.261 UTC
Last: $0.17
Breakeven: $47.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.313 UTC
Last: $0.29
Breakeven: $47.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 16, 2026

Model this put

Call · $48

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:43:26.755 UTC
Last: $0.05
Breakeven: $48.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 16, 2026

Model this call

Put · $48 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.538 UTC
Last: $0.38
Breakeven: $47.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 337
OI effective date: Sep 16, 2026

Model this put

Call · $48.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:50:06.323 UTC
Last: $0.02
Breakeven: $48.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 16, 2026

Model this call

Put · $48.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.224 UTC
Last: $1.29
Breakeven: $47.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 545
OI effective date: Sep 16, 2026

Model this put

Call · $49

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 18:31:47.509 UTC
Last: $0.10
Breakeven: $49.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 16, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.111 UTC
Last: $1.30
Breakeven: $47.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 914
OI effective date: Sep 16, 2026

Model this put

Call · $49.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 17:11:10.938 UTC
Last: $0.03
Breakeven: $49.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 16, 2026

Model this call

Put · $49.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.762 UTC
Last: $1.96
Breakeven: $47.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 268
OI effective date: Sep 16, 2026

Model this put

Call · $50

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 17:17:32.263 UTC
Last: $0.04
Breakeven: $50.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.5k
OI effective date: Sep 16, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.111 UTC
Last: $2.29
Breakeven: $47.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5k
OI effective date: Sep 16, 2026

Model this put

Call · $51

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 17:11:00.975 UTC
Last: $0.02
Breakeven: $51.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 404
OI effective date: Sep 16, 2026

Model this call

Put · $51 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.998 UTC
Last: $3.40
Breakeven: $47.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 466
OI effective date: Sep 16, 2026

Model this put

Call · $52

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 15:09:47.055 UTC
Last: $0.02
Breakeven: $52.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 592
OI effective date: Sep 16, 2026

Model this call

Put · $52 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:52.797 UTC
Last: $4.08
Breakeven: $47.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 274
OI effective date: Sep 16, 2026

Model this put

Call · $53

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 17:11:01.000 UTC
Last: $0.03
Breakeven: $53.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 778
OI effective date: Sep 16, 2026

Model this call

Put · $53 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:57:53.901 UTC
Last: $4.00
Breakeven: $49.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 16, 2026

Model this put

Call · $54

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 17:11:00.912 UTC
Last: $0.02
Breakeven: $54.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 662
OI effective date: Sep 16, 2026

Model this call

Put · $54 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:57:54.010 UTC
Last: $4.00
Breakeven: $50.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 16, 2026

Model this put

Call · $55

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 15:10:06.482 UTC
Last: $0.03
Breakeven: $55.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.1k
OI effective date: Sep 16, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.998 UTC
Last: $6.80
Breakeven: $48.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 16, 2026

Model this put

Call · $56

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:50:01.324 UTC
Last: $0.07
Breakeven: $56.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 16, 2026

Model this call

Put · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.413 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:33:03.446 UTC
Last: $0.01
Breakeven: $57.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 532
OI effective date: Sep 16, 2026

Model this call

Put · $57 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.425 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.998 UTC
Last: $0.01
Breakeven: $58.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 305
OI effective date: Sep 16, 2026

Model this call

Put · $58 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:57:53.278 UTC
Last: $6.47
Breakeven: $51.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $59

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.948 UTC
Last: $0.02
Breakeven: $59.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 16, 2026

Model this call

Put · $59 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.429 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 15:54:35.012 UTC
Last: $0.03
Breakeven: $60.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.5k
OI effective date: Sep 16, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:56.802 UTC
Last: $11.88
Breakeven: $48.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 16, 2026

Model this put

Call · $61

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:30:11.397 UTC
Last: $0.05
Breakeven: $61.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 16, 2026

Model this call

Put · $61 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.151 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:59:59.948 UTC
Last: $0.10
Breakeven: $62.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 16, 2026

Model this call

Put · $62 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:41.157 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.948 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:55.914 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-18 14:47:44.456 UTC
Last: $0.10
Breakeven: $64.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 522
OI effective date: Sep 16, 2026

Model this call

Put · $64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:53.278 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:55:08.741 UTC
Last: $0.01
Breakeven: $65.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.3k
OI effective date: Sep 16, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:56.085 UTC
Last: $14.80
Breakeven: $50.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 16, 2026

Model this put

Call · $70

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:41:07.810 UTC
Last: $0.02
Breakeven: $70.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.8k
OI effective date: Sep 16, 2026

Model this call

Put · $70 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-18 19:57:54.019 UTC
Last: $18.03
Breakeven: $51.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 17:44:41.013 UTC
Last: $0.02
Breakeven: $75.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.1k
OI effective date: Sep 16, 2026

Model this call

Put · $75 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-18 19:57:50.768 UTC
Last: $23.10
Breakeven: $51.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 13:41:20.049 UTC
Last: $0.05
Breakeven: $80.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 16, 2026

Model this call

Put · $80 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:57:50.128 UTC
Last: $30.35
Breakeven: $49.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-18 19:51:34.441 UTC
Last: $0.40
Breakeven: $85.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 404
OI effective date: Sep 16, 2026

Model this call

Put · $85 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-18 19:57:50.769 UTC
Last: $36.50
Breakeven: $48.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 13:33:36.431 UTC
Last: $0.09
Breakeven: $90.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 16, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:55.521 UTC
Last: $41.65
Breakeven: $48.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:26:49.173 UTC
Last: $0.07
Breakeven: $95.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 16, 2026

Model this call

Put · $95 In the money

Daily-bar session: Mar 24, 2026
Quote as of: 2026-09-18 19:57:53.277 UTC
Last: $38.46
Breakeven: $56.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:49:59.331 UTC
Last: $0.05
Breakeven: $100.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.5k
OI effective date: Sep 16, 2026

Model this call

Put · $100 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:57:53.801 UTC
Last: $52.11
Breakeven: $47.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 13:34:57.154 UTC
Last: $0.02
Breakeven: $105.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 216
OI effective date: Sep 16, 2026

Model this call

Put · $105 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:57:50.123 UTC
Last: $52.75
Breakeven: $52.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-18 19:49:59.331 UTC
Last: $0.05
Breakeven: $110.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 428
OI effective date: Sep 16, 2026

Model this call

Put · $110 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 19:57:50.122 UTC
Last: $57.81
Breakeven: $52.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 16, 2026

Model this put

Call · $115

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-18 13:34:57.153 UTC
Last: $0.23
Breakeven: $115.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 16, 2026

Model this call

Put · $115 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:57:50.770 UTC
Last: $63.04
Breakeven: $51.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 16, 2026

Model this put

Call · $120

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 13:36:14.591 UTC
Last: $0.02
Breakeven: $120.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 346
OI effective date: Sep 16, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-18 19:59:55.522 UTC
Last: $67.87
Breakeven: $52.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 16, 2026

Model this put

Call · $125

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-18 13:30:02.472 UTC
Last: $0.05
Breakeven: $125.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 583
OI effective date: Sep 16, 2026

Model this call

Put · $125 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:55.947 UTC
Last: $72.72
Breakeven: $52.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 16, 2026

Model this put

Call · $130

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 13:41:48.455 UTC
Last: $0.05
Breakeven: $130.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 196
OI effective date: Sep 16, 2026

Model this call

Put · $130 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:55.521 UTC
Last: $76.71
Breakeven: $53.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 16, 2026

Model this put

Call · $135

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-18 13:34:57.155 UTC
Last: $0.05
Breakeven: $135.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 484
OI effective date: Sep 16, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:57:50.120 UTC
Last: $81.68
Breakeven: $53.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 16, 2026

Model this put

Call · $140

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-18 13:37:23.104 UTC
Last: $0.05
Breakeven: $140.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 16, 2026

Model this call

Put · $140 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:57:50.125 UTC
Last: $87.89
Breakeven: $52.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-18 13:34:57.154 UTC
Last: $0.10
Breakeven: $145.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 16, 2026

Model this call

Put · $145 In the money

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-18 19:57:53.933 UTC
Last: $81.13
Breakeven: $63.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-18 13:30:02.473 UTC
Last: $0.05
Breakeven: $150.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 16, 2026

Model this call

Put · $150 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-18 19:57:50.768 UTC
Last: $97.53
Breakeven: $52.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Apr 15, 2026
Quote as of: 2026-09-18 13:34:57.155 UTC
Last: $0.10
Breakeven: $155.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 174
OI effective date: Sep 16, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:55.522 UTC
Last: $102.65
Breakeven: $52.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 16, 2026

Model this put

Call · $160

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-18 13:34:57.156 UTC
Last: $0.04
Breakeven: $160.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 243
OI effective date: Sep 16, 2026

Model this call

Put · $160 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:57:50.771 UTC
Last: $108.06
Breakeven: $51.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 16, 2026

Model this put

Call · $165

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-18 13:30:02.473 UTC
Last: $0.01
Breakeven: $165.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 921
OI effective date: Sep 16, 2026

Model this call

Put · $165 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-18 19:59:57.577 UTC
Last: $111.43
Breakeven: $53.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 16, 2026

Model this put

Call · $170

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-18 13:34:57.153 UTC
Last: $0.05
Breakeven: $170.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 182
OI effective date: Sep 16, 2026

Model this call

Put · $170 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:57:50.120 UTC
Last: $118.00
Breakeven: $52.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 16, 2026

Model this put

Call · $175

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-18 13:35:18.959 UTC
Last: $0.05
Breakeven: $175.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113
OI effective date: Sep 16, 2026

Model this call

Put · $175 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:57:50.120 UTC
Last: $122.69
Breakeven: $52.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 16, 2026

Model this put

Call · $180

Daily-bar session: May 4, 2026
Quote as of: 2026-09-18 13:34:57.153 UTC
Last: $0.05
Breakeven: $180.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 136
OI effective date: Sep 16, 2026

Model this call

Put · $180 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:59:55.521 UTC
Last: $127.71
Breakeven: $52.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Dec 26, 2025
Quote as of: 2026-09-18 13:34:57.158 UTC
Last: $0.40
Breakeven: $185.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 16, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:55.521 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-18 13:33:59.691 UTC
Last: $0.05
Breakeven: $190.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 135
OI effective date: Sep 16, 2026

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 13:33:18.187 UTC
Last: $1.27
Breakeven: $196.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 292
OI effective date: Sep 16, 2026

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.767 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Jan 12, 2026
Quote as of: 2026-09-18 13:32:38.973 UTC
Last: $0.35
Breakeven: $200.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113
OI effective date: Sep 16, 2026

Model this call

Put · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: May 12, 2026
Quote as of: 2026-09-18 13:32:33.043 UTC
Last: $0.13
Breakeven: $210.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 16, 2026

Model this call

Put · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:49.516 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Unknown
Quote as of: 2026-09-18 13:31:05.035 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 16, 2026

Model this call

Put · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:55.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Dec 8, 2025
Quote as of: 2026-09-18 13:30:25.819 UTC
Last: $1.20
Breakeven: $231.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 16, 2026

Model this call

Put · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:50.103 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240

Daily-bar session: Nov 19, 2025
Quote as of: 2026-09-18 13:34:42.090 UTC
Last: $0.40
Breakeven: $240.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 16, 2026

Model this call

Put · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:56.151 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Nov 24, 2025
Quote as of: 2026-09-18 13:34:32.971 UTC
Last: $0.20
Breakeven: $250.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 16, 2026

Model this call

Put · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:14.975 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260

Daily-bar session: Feb 18, 2026
Quote as of: 2026-09-18 13:30:05.122 UTC
Last: $0.10
Breakeven: $260.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 714
OI effective date: Sep 16, 2026

Model this call

Put · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:55.539 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

FISV · Fiserv Inc · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain