GD Stock — General Dynamics Corp: Options Chain

Calls		Puts
—	—	—	—	$155.70	$160.10	—	—	$0.00	$5.00	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$150.70	$155.10	—	—	$0.00	$5.00	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$145.70	$150.10	—	—	$0.00	$5.00	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$140.60	$145.30	—	—	$0.00	$5.00	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$135.60	$140.20	—	—	$0.00	$5.00	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$130.60	$135.20	—	—	$0.00	$5.00	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$125.50	$130.30	—	—	$0.00	$5.00	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$120.60	$125.30	—	—	$0.00	$5.00	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$115.70	$120.20	—	—	$0.00	$5.00	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$110.50	$115.20	—	—	$0.00	$5.00	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.90	$110.20	—	—	$0.00	$5.00	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$101.10	$105.20	—	—	$0.00	$5.00	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$95.70	$100.30	—	—	$0.00	$5.00	—	—	—	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.70	$95.30	—	—	$0.00	$5.00	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.70	$90.30	—	—	$0.00	$5.00	—	—	—	—
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.70	$85.30	—	—	$0.00	$5.00	—	—	—	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.70	$80.20	—	—	$0.00	$5.00	—	—	—	—
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.70	$75.20	—	—	$0.00	$5.00	—	—	—	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.80	$70.20	—	—	$0.00	$5.00	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.80	$65.20	—	—	$0.00	$5.00	—	—	—	—
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.00	$60.30	—	—	$0.00	$5.00	—	—	—	—
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.70	$55.20	—	—	$0.00	$5.00	—	—	—	—
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.80	$50.30	—	—	$0.00	$5.00	—	—	—	—
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.00	$45.30	—	—	$0.00	$2.55	—	—	—	—
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 Daily-bar session Unknown Quote as of 2026-09-18 16:31:45.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.80	$40.40	—	—	$0.00	$5.00	—	—	—	—
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.00	$35.30	—	—	$0.00	$5.00	—	—	—	—
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$25.70	$30.50	$29.50	—	$0.00	$5.00	—	—	—	—
Call · $325 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.976 UTC Last $29.50 Breakeven $354.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $325 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.00	$25.40	—	$0.20	$0.00	$2.85	—	—	6	5
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.899 UTC Last $0.20 Breakeven $329.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	35.7%	0.929	$19.90	$22.50	—	—	$0.00	$3.50	—	—	—	—
Call · $332.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:39.272 UTC Last — Breakeven — Implied vol 35.7% Delta 0.929 ≈93% ITM Gamma 0.009 Theta -0.233 Vega 0.056 Open interest — OI effective date — Model this call Put · $332.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.9%	0.913	$17.40	$20.20	—	$0.38	$0.05	$1.60	-0.109	37.4%	2	6
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:39.272 UTC Last — Breakeven — Implied vol 33.9% Delta 0.913 ≈91% ITM Gamma 0.011 Theta -0.254 Vega 0.066 Open interest — OI effective date — Model this call Put · $335 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.902 UTC Last $0.38 Breakeven $334.62 Implied vol 37.4% Delta -0.109 ≈11% ITM Gamma 0.012 Theta -0.284 Vega 0.077 Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	30.9%	0.899	$15.00	$17.70	—	—	$0.00	$3.50	—	—	—	—
Call · $337.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:39.273 UTC Last — Breakeven — Implied vol 30.9% Delta 0.899 ≈90% ITM Gamma 0.014 Theta -0.258 Vega 0.073 Open interest — OI effective date — Model this call Put · $337.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	25.9%	0.899	$12.10	$15.40	$58.00	$1.05	$0.20	$0.90	-0.105	26.3%	1	5
Call · $340 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:39.273 UTC Last $58.00 Breakeven $398.00 Implied vol 25.9% Delta 0.899 ≈90% ITM Gamma 0.017 Theta -0.222 Vega 0.073 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $340 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.960 UTC Last $1.05 Breakeven $338.95 Implied vol 26.3% Delta -0.105 ≈10% ITM Gamma 0.017 Theta -0.193 Vega 0.075 Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	26.1%	0.847	$10.10	$13.10	—	$1.35	$0.00	$1.60	—	—	10	—
Call · $342.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.613 UTC Last — Breakeven — Implied vol 26.1% Delta 0.847 ≈85% ITM Gamma 0.022 Theta -0.285 Vega 0.097 Open interest — OI effective date — Model this call Put · $342.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $1.35 Breakeven $341.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	21%	0.835	$7.50	$10.50	$11.05	$3.13	$0.00	$1.60	—	—	10	10
Call · $345 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:39.291 UTC Last $11.05 Breakeven $356.05 Implied vol 21% Delta 0.835 ≈84% ITM Gamma 0.029 Theta -0.245 Vega 0.103 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $345 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:39.819 UTC Last $3.13 Breakeven $341.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
—	40	26.6%	0.706	$6.20	$9.40	$7.50	$1.50	$1.50	$3.40	-0.31	29.2%	1	1
Call · $347.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.856 UTC Last $7.50 Breakeven $355.00 Implied vol 26.6% Delta 0.706 ≈71% ITM Gamma 0.031 Theta -0.404 Vega 0.142 Open interest — OI effective date — Model this call Put · $347.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $1.50 Breakeven $346.00 Implied vol 29.2% Delta -0.31 ≈31% ITM Gamma 0.029 Theta -0.414 Vega 0.146 Open interest 1 OI effective date Sep 17, 2026 Model this put
2	6	25.8%	0.625	$4.90	$7.20	$6.52	$3.60	$1.30	$3.00	-0.353	21.5%	4	13
Call · $350 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.634 UTC Last $6.52 Breakeven $356.52 Implied vol 25.8% Delta 0.625 ≈63% ITM Gamma 0.036 Theta -0.427 Vega 0.157 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $350 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $3.60 Breakeven $346.40 Implied vol 21.5% Delta -0.353 ≈35% ITM Gamma 0.042 Theta -0.317 Vega 0.154 Open interest 13 OI effective date Sep 17, 2026 Model this put
3	27	25.6%	0.534	$3.00	$6.20	$4.04	$3.91	$2.40	$5.40	-0.467	25.9%	4	2
Call · $352.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $4.04 Breakeven $356.54 Implied vol 25.6% Delta 0.534 ≈53% ITM Gamma 0.038 Theta -0.441 Vega 0.164 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $352.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $3.91 Breakeven $348.59 Implied vol 25.9% Delta -0.467 ≈47% ITM Gamma 0.037 Theta -0.407 Vega 0.164 Open interest 2 OI effective date Sep 17, 2026 Model this put
Underlying $353.05
9	17	20.8%	0.424	$1.65	$3.60	$3.41	$5.45	$4.00	$5.30	-0.57	22.4%	2	16
Call · $355 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $3.41 Breakeven $358.41 Implied vol 20.8% Delta 0.424 ≈42% ITM Gamma 0.046 Theta -0.352 Vega 0.162 Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $355 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.612 UTC Last $5.45 Breakeven $349.55 Implied vol 22.4% Delta -0.57 ≈57% ITM Gamma 0.042 Theta -0.342 Vega 0.162 Open interest 16 OI effective date Sep 17, 2026 Model this put
2	8	24.3%	0.342	$0.60	$3.90	$2.01	$5.90	$5.20	$7.70	-0.661	23.9%	10	—
Call · $357.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $2.01 Breakeven $359.51 Implied vol 24.3% Delta 0.342 ≈34% ITM Gamma 0.037 Theta -0.381 Vega 0.152 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $357.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:43.740 UTC Last $5.90 Breakeven $351.60 Implied vol 23.9% Delta -0.661 ≈66% ITM Gamma 0.037 Theta -0.336 Vega 0.151 Open interest — OI effective date — Model this put
15	33	28.8%	0.293	$0.80	$3.50	$1.64	$8.78	$6.60	$9.30	-0.769	21.7%	12	14
Call · $360 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.631 UTC Last $1.64 Breakeven $361.64 Implied vol 28.8% Delta 0.293 ≈29% ITM Gamma 0.029 Theta -0.42 Vega 0.142 Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $360 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.925 UTC Last $8.78 Breakeven $351.22 Implied vol 21.7% Delta -0.769 ≈77% ITM Gamma 0.034 Theta -0.243 Vega 0.126 Open interest 14 OI effective date Sep 17, 2026 Model this put
5	4	22.9%	0.17	$0.50	$1.20	$0.86	$8.50	$8.50	$11.60	-0.836	22.3%	25	25
Call · $362.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.679 UTC Last $0.86 Breakeven $363.36 Implied vol 22.9% Delta 0.17 ≈17% ITM Gamma 0.027 Theta -0.246 Vega 0.105 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $362.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:39.438 UTC Last $8.50 Breakeven $354.00 Implied vol 22.3% Delta -0.836 ≈84% ITM Gamma 0.027 Theta -0.196 Vega 0.102 Open interest 25 OI effective date Sep 17, 2026 Model this put
11	4	25.6%	0.141	$0.30	$1.20	$0.80	$5.66	$10.80	$13.80	-0.883	23.3%	1	—
Call · $365 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $0.80 Breakeven $365.80 Implied vol 25.6% Delta 0.141 ≈14% ITM Gamma 0.021 Theta -0.242 Vega 0.092 Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $365 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:39.317 UTC Last $5.66 Breakeven $359.34 Implied vol 23.3% Delta -0.883 ≈88% ITM Gamma 0.021 Theta -0.154 Vega 0.081 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.35	$1.18	—	$13.30	$16.60	-0.879	28.5%	—	—
Call · $367.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:50:33.687 UTC Last $1.18 Breakeven $368.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $367.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:39.276 UTC Last — Breakeven — Implied vol 28.5% Delta -0.879 ≈88% ITM Gamma 0.017 Theta -0.203 Vega 0.083 Open interest — OI effective date — Model this put
8	15	—	—	$0.00	$1.20	$0.33	$12.35	$15.70	$18.30	-0.943	24.8%	1	1
Call · $370 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.696 UTC Last $0.33 Breakeven $370.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $370 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:39.276 UTC Last $12.35 Breakeven $357.65 Implied vol 24.8% Delta -0.943 ≈94% ITM Gamma 0.011 Theta -0.08 Vega 0.047 Open interest 1 OI effective date Sep 17, 2026 Model this put
4	3	44.4%	0.159	$0.10	$2.90	$1.23	—	$18.10	$20.80	-0.955	26.5%	—	—
Call · $372.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:56:03.971 UTC Last $1.23 Breakeven $373.73 Implied vol 44.4% Delta 0.159 ≈16% ITM Gamma 0.013 Theta -0.451 Vega 0.1 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $372.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:59.040 UTC Last — Breakeven — Implied vol 26.5% Delta -0.955 ≈96% ITM Gamma 0.009 Theta -0.065 Vega 0.039 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$2.70	$0.10	$23.86	$20.60	$23.20	-0.967	27.7%	1	2
Call · $375 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.782 UTC Last $0.10 Breakeven $375.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $375 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $23.86 Breakeven $351.14 Implied vol 27.7% Delta -0.967 ≈97% ITM Gamma 0.007 Theta -0.047 Vega 0.031 Open interest 2 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$0.00	$3.00	$0.38	$24.70	$22.90	$25.70	-0.986	25.6%	2	2
Call · $377.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:57:25.308 UTC Last $0.38 Breakeven $377.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $377.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:57:59.039 UTC Last $24.70 Breakeven $352.80 Implied vol 25.6% Delta -0.986 ≈99% ITM Gamma 0.003 Theta 0.003 Vega 0.015 Open interest 2 OI effective date Sep 17, 2026 Model this put
8	10	—	—	$0.00	$1.70	$1.25	$20.90	$25.50	$28.10	-0.987	27.8%	1	—
Call · $380 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:56:30.384 UTC Last $1.25 Breakeven $381.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $380 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:58:15.788 UTC Last $20.90 Breakeven $359.10 Implied vol 27.8% Delta -0.987 ≈99% ITM Gamma 0.003 Theta 0.001 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.80	—	—	$28.00	$30.60	-0.988	30.1%	—	—
Call · $382.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:39.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $382.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:15.790 UTC Last — Breakeven — Implied vol 30.1% Delta -0.988 ≈99% ITM Gamma 0.003 Theta 0 Vega 0.013 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$3.50	$2.50	$34.50	$30.50	$33.60	-0.957	42.3%	1	2
Call · $385 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:57:20.226 UTC Last $2.50 Breakeven $387.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $385 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.632 UTC Last $34.50 Breakeven $350.50 Implied vol 42.3% Delta -0.957 ≈96% ITM Gamma 0.005 Theta -0.122 Vega 0.038 Open interest 2 OI effective date Sep 17, 2026 Model this put
10	1	—	—	$0.00	$3.70	$2.00	$34.03	$35.50	$38.80	-0.952	50.1%	1	—
Call · $390 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:39.233 UTC Last $2.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $390 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:39.278 UTC Last $34.03 Breakeven $355.97 Implied vol 50.1% Delta -0.952 ≈95% ITM Gamma 0.005 Theta -0.168 Vega 0.042 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$5.00	$0.10	$39.06	$40.50	$43.10	-0.99	41%	1	—
Call · $395 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $0.10 Breakeven $395.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $395 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:39.278 UTC Last $39.06 Breakeven $355.94 Implied vol 41% Delta -0.99 ≈99% ITM Gamma 0.002 Theta -0.006 Vega 0.012 Open interest — OI effective date — Model this put
37	1	—	—	$0.00	$5.00	$0.36	—	$45.00	$49.50	-0.951	62.7%	—	—
Call · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $0.36 Breakeven $400.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 17, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.930 UTC Last — Breakeven — Implied vol 62.7% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.222 Vega 0.042 Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$5.00	$1.20	—	$50.00	$54.50	-0.954	67.7%	—	—
Call · $405 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $1.20 Breakeven $406.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 17, 2026 Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.942 UTC Last — Breakeven — Implied vol 67.7% Delta -0.954 ≈95% ITM Gamma 0.003 Theta -0.228 Vega 0.04 Open interest — OI effective date — Model this put
16	1	—	—	$0.00	$5.00	$0.10	$17.30	$55.00	$59.50	-0.957	72.6%	1	—
Call · $410 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $0.10 Breakeven $410.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $410 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 19:59:50.937 UTC Last $17.30 Breakeven $392.70 Implied vol 72.6% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.235 Vega 0.038 Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$5.00	$1.25	$20.40	$60.00	$64.50	-0.959	77.4%	1	—
Call · $415 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $1.25 Breakeven $416.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 17, 2026 Model this call Put · $415 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:51.622 UTC Last $20.40 Breakeven $394.60 Implied vol 77.4% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.241 Vega 0.037 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$5.00	$1.24	—	$65.00	$69.50	-0.96	82%	—	—
Call · $420 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $1.24 Breakeven $421.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.954 UTC Last — Breakeven — Implied vol 82% Delta -0.96 ≈96% ITM Gamma 0.003 Theta -0.247 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$70.00	$74.30	-0.967	83.5%	—	—
Call · $425 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.973 UTC Last — Breakeven — Implied vol 83.5% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.207 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$75.00	$79.50	-0.963	91.1%	—	—
Call · $430 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.859 UTC Last — Breakeven — Implied vol 91.1% Delta -0.963 ≈96% ITM Gamma 0.002 Theta -0.257 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$80.00	$84.50	-0.965	95.5%	—	—
Call · $435 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.989 UTC Last — Breakeven — Implied vol 95.5% Delta -0.965 ≈96% ITM Gamma 0.002 Theta -0.262 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$85.00	$89.50	—	—	—	—
Call · $440 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$90.00	$94.30	—	—	—	—
Call · $445 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$95.00	$99.50	—	—	—	—
Call · $450 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$100.00	$104.50	—	—	—	—
Call · $455 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	7	—	—	$0.00	$5.00	$1.89	—	$105.00	$109.50	—	—	—	—
Call · $460 Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 19:59:59.828 UTC Last $1.89 Breakeven $461.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$110.00	$114.30	—	—	—	—
Call · $465 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
79	5	—	—	$0.00	$5.00	$0.50	—	$115.00	$119.30	—	—	—	—
Call · $470 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.828 UTC Last $0.50 Breakeven $470.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 17, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.674 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$125.00	$129.50	—	—	—	—
Call · $480 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.674 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$135.00	$139.30	—	—	—	—
Call · $490 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$145.00	$149.50	—	—	—	—
Call · $500 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$155.00	$159.50	—	—	—	—
Call · $510 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.852 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.885 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.880 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.880 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.886 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.884 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.903 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.884 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.954 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $240

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.888 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.888 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $250

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.881 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.955 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $265

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $270

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $275 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $275

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $280

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $285

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.893 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $290

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.893 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.893 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Unknown
Quote as of: 2026-09-18 16:31:45.033 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.944 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.976 UTC
Last: $29.50
Breakeven: $354.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $325

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.897 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.899 UTC
Last: $0.20
Breakeven: $329.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $332.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:39.272 UTC
Last: —
Breakeven: —
Implied vol: 35.7%
Delta: 0.929 ≈93% ITM
Gamma: 0.009
Theta: -0.233
Vega: 0.056
Open interest: —
OI effective date: —

Model this call

Put · $332.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.108 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:39.272 UTC
Last: —
Breakeven: —
Implied vol: 33.9%
Delta: 0.913 ≈91% ITM
Gamma: 0.011
Theta: -0.254
Vega: 0.066
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.902 UTC
Last: $0.38
Breakeven: $334.62
Implied vol: 37.4%
Delta: -0.109 ≈11% ITM
Gamma: 0.012
Theta: -0.284
Vega: 0.077
Open interest: 6
OI effective date: Sep 17, 2026

Model this put

Call · $337.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:39.273 UTC
Last: —
Breakeven: —
Implied vol: 30.9%
Delta: 0.899 ≈90% ITM
Gamma: 0.014
Theta: -0.258
Vega: 0.073
Open interest: —
OI effective date: —

Model this call

Put · $337.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 19:59:39.273 UTC
Last: $58.00
Breakeven: $398.00
Implied vol: 25.9%
Delta: 0.899 ≈90% ITM
Gamma: 0.017
Theta: -0.222
Vega: 0.073
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $340

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.960 UTC
Last: $1.05
Breakeven: $338.95
Implied vol: 26.3%
Delta: -0.105 ≈10% ITM
Gamma: 0.017
Theta: -0.193
Vega: 0.075
Open interest: 5
OI effective date: Sep 17, 2026

Model this put

Call · $342.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:50.613 UTC
Last: —
Breakeven: —
Implied vol: 26.1%
Delta: 0.847 ≈85% ITM
Gamma: 0.022
Theta: -0.285
Vega: 0.097
Open interest: —
OI effective date: —

Model this call

Put · $342.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $1.35
Breakeven: $341.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:39.291 UTC
Last: $11.05
Breakeven: $356.05
Implied vol: 21%
Delta: 0.835 ≈84% ITM
Gamma: 0.029
Theta: -0.245
Vega: 0.103
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $345

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:39.819 UTC
Last: $3.13
Breakeven: $341.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $347.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.856 UTC
Last: $7.50
Breakeven: $355.00
Implied vol: 26.6%
Delta: 0.706 ≈71% ITM
Gamma: 0.031
Theta: -0.404
Vega: 0.142
Open interest: —
OI effective date: —

Model this call

Put · $347.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $1.50
Breakeven: $346.00
Implied vol: 29.2%
Delta: -0.31 ≈31% ITM
Gamma: 0.029
Theta: -0.414
Vega: 0.146
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $350 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.634 UTC
Last: $6.52
Breakeven: $356.52
Implied vol: 25.8%
Delta: 0.625 ≈63% ITM
Gamma: 0.036
Theta: -0.427
Vega: 0.157
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $350

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $3.60
Breakeven: $346.40
Implied vol: 21.5%
Delta: -0.353 ≈35% ITM
Gamma: 0.042
Theta: -0.317
Vega: 0.154
Open interest: 13
OI effective date: Sep 17, 2026

Model this put

Call · $352.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $4.04
Breakeven: $356.54
Implied vol: 25.6%
Delta: 0.534 ≈53% ITM
Gamma: 0.038
Theta: -0.441
Vega: 0.164
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $352.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $3.91
Breakeven: $348.59
Implied vol: 25.9%
Delta: -0.467 ≈47% ITM
Gamma: 0.037
Theta: -0.407
Vega: 0.164
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $355

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $3.41
Breakeven: $358.41
Implied vol: 20.8%
Delta: 0.424 ≈42% ITM
Gamma: 0.046
Theta: -0.352
Vega: 0.162
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $355 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.612 UTC
Last: $5.45
Breakeven: $349.55
Implied vol: 22.4%
Delta: -0.57 ≈57% ITM
Gamma: 0.042
Theta: -0.342
Vega: 0.162
Open interest: 16
OI effective date: Sep 17, 2026

Model this put

Call · $357.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $2.01
Breakeven: $359.51
Implied vol: 24.3%
Delta: 0.342 ≈34% ITM
Gamma: 0.037
Theta: -0.381
Vega: 0.152
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $357.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:43.740 UTC
Last: $5.90
Breakeven: $351.60
Implied vol: 23.9%
Delta: -0.661 ≈66% ITM
Gamma: 0.037
Theta: -0.336
Vega: 0.151
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.631 UTC
Last: $1.64
Breakeven: $361.64
Implied vol: 28.8%
Delta: 0.293 ≈29% ITM
Gamma: 0.029
Theta: -0.42
Vega: 0.142
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $360 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.925 UTC
Last: $8.78
Breakeven: $351.22
Implied vol: 21.7%
Delta: -0.769 ≈77% ITM
Gamma: 0.034
Theta: -0.243
Vega: 0.126
Open interest: 14
OI effective date: Sep 17, 2026

Model this put

Call · $362.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:57.679 UTC
Last: $0.86
Breakeven: $363.36
Implied vol: 22.9%
Delta: 0.17 ≈17% ITM
Gamma: 0.027
Theta: -0.246
Vega: 0.105
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $362.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:39.438 UTC
Last: $8.50
Breakeven: $354.00
Implied vol: 22.3%
Delta: -0.836 ≈84% ITM
Gamma: 0.027
Theta: -0.196
Vega: 0.102
Open interest: 25
OI effective date: Sep 17, 2026

Model this put

Call · $365

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $0.80
Breakeven: $365.80
Implied vol: 25.6%
Delta: 0.141 ≈14% ITM
Gamma: 0.021
Theta: -0.242
Vega: 0.092
Open interest: 11
OI effective date: Sep 17, 2026

Model this call

Put · $365 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:39.317 UTC
Last: $5.66
Breakeven: $359.34
Implied vol: 23.3%
Delta: -0.883 ≈88% ITM
Gamma: 0.021
Theta: -0.154
Vega: 0.081
Open interest: —
OI effective date: —

Model this put

Call · $367.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:50:33.687 UTC
Last: $1.18
Breakeven: $368.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $367.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:39.276 UTC
Last: —
Breakeven: —
Implied vol: 28.5%
Delta: -0.879 ≈88% ITM
Gamma: 0.017
Theta: -0.203
Vega: 0.083
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.696 UTC
Last: $0.33
Breakeven: $370.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $370 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:39.276 UTC
Last: $12.35
Breakeven: $357.65
Implied vol: 24.8%
Delta: -0.943 ≈94% ITM
Gamma: 0.011
Theta: -0.08
Vega: 0.047
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $372.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:56:03.971 UTC
Last: $1.23
Breakeven: $373.73
Implied vol: 44.4%
Delta: 0.159 ≈16% ITM
Gamma: 0.013
Theta: -0.451
Vega: 0.1
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $372.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:57:59.040 UTC
Last: —
Breakeven: —
Implied vol: 26.5%
Delta: -0.955 ≈96% ITM
Gamma: 0.009
Theta: -0.065
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.782 UTC
Last: $0.10
Breakeven: $375.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $375 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $23.86
Breakeven: $351.14
Implied vol: 27.7%
Delta: -0.967 ≈97% ITM
Gamma: 0.007
Theta: -0.047
Vega: 0.031
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $377.5

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:57:25.308 UTC
Last: $0.38
Breakeven: $377.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $377.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:57:59.039 UTC
Last: $24.70
Breakeven: $352.80
Implied vol: 25.6%
Delta: -0.986 ≈99% ITM
Gamma: 0.003
Theta: 0.003
Vega: 0.015
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $380

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:56:30.384 UTC
Last: $1.25
Breakeven: $381.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $380 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:58:15.788 UTC
Last: $20.90
Breakeven: $359.10
Implied vol: 27.8%
Delta: -0.987 ≈99% ITM
Gamma: 0.003
Theta: 0.001
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $382.5

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:39.555 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $382.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:58:15.790 UTC
Last: —
Breakeven: —
Implied vol: 30.1%
Delta: -0.988 ≈99% ITM
Gamma: 0.003
Theta: 0
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:57:20.226 UTC
Last: $2.50
Breakeven: $387.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $385 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:50.632 UTC
Last: $34.50
Breakeven: $350.50
Implied vol: 42.3%
Delta: -0.957 ≈96% ITM
Gamma: 0.005
Theta: -0.122
Vega: 0.038
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $390

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-18 19:59:39.233 UTC
Last: $2.00
Breakeven: $392.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $390 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:39.278 UTC
Last: $34.03
Breakeven: $355.97
Implied vol: 50.1%
Delta: -0.952 ≈95% ITM
Gamma: 0.005
Theta: -0.168
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $395

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $0.10
Breakeven: $395.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 17, 2026

Model this call

Put · $395 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:39.278 UTC
Last: $39.06
Breakeven: $355.94
Implied vol: 41%
Delta: -0.99 ≈99% ITM
Gamma: 0.002
Theta: -0.006
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $0.36
Breakeven: $400.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 17, 2026

Model this call

Put · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:50.930 UTC
Last: —
Breakeven: —
Implied vol: 62.7%
Delta: -0.951 ≈95% ITM
Gamma: 0.004
Theta: -0.222
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $1.20
Breakeven: $406.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 17, 2026

Model this call

Put · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: —
Breakeven: —
Implied vol: 67.7%
Delta: -0.954 ≈95% ITM
Gamma: 0.003
Theta: -0.228
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $0.10
Breakeven: $410.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 17, 2026

Model this call

Put · $410 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-18 19:59:50.937 UTC
Last: $17.30
Breakeven: $392.70
Implied vol: 72.6%
Delta: -0.957 ≈96% ITM
Gamma: 0.003
Theta: -0.235
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $1.25
Breakeven: $416.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 17, 2026

Model this call

Put · $415 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 19:59:51.622 UTC
Last: $20.40
Breakeven: $394.60
Implied vol: 77.4%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.241
Vega: 0.037
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $1.24
Breakeven: $421.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.954 UTC
Last: —
Breakeven: —
Implied vol: 82%
Delta: -0.96 ≈96% ITM
Gamma: 0.003
Theta: -0.247
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: 83.5%
Delta: -0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.207
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.859 UTC
Last: —
Breakeven: —
Implied vol: 91.1%
Delta: -0.963 ≈96% ITM
Gamma: 0.002
Theta: -0.257
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: 95.5%
Delta: -0.965 ≈96% ITM
Gamma: 0.002
Theta: -0.262
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:50.959 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.620 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.672 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: $1.89
Breakeven: $461.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.619 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.678 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: $0.50
Breakeven: $470.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 17, 2026

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.674 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.674 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.677 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.677 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:51.619 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

GD · General Dynamics Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain