7
4
—
—
$10.60
$13.10
$10.15
20
$0.35
$0.00
$0.75
—
—
13
5k
Call · $20
In the money
Daily-bar session Jun 25, 2026
Quote as of 2026-09-09 19:58:47.132 UTC
Last $10.15
Breakeven $30.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 7
OI effective date Sep 8, 2026
Model this call
Put · $20
Daily-bar session Jul 29, 2026
Quote as of 2026-09-09 19:59:50.866 UTC
Last $0.35
Breakeven $19.65
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5k
OI effective date Sep 8, 2026
Model this put
—
—
—
—
$9.00
$11.30
—
22
$0.45
$0.00
$0.95
—
—
99
184
Call · $22
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:58:10.257 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $22
Daily-bar session Jul 27, 2026
Quote as of 2026-09-09 19:59:49.935 UTC
Last $0.45
Breakeven $21.55
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 184
OI effective date Sep 8, 2026
Model this put
—
—
—
—
$7.80
$10.00
—
23
$0.33
$0.00
$0.75
—
—
30
15
Call · $23
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:58:42.445 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $23
Daily-bar session Aug 12, 2026
Quote as of 2026-09-09 19:59:26.302 UTC
Last $0.33
Breakeven $22.67
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 15
OI effective date Sep 8, 2026
Model this put
1
1
—
—
$6.70
$9.00
$10.00
24
$0.15
$0.00
$0.75
—
—
5
37
Call · $24
In the money
Daily-bar session Aug 18, 2026
Quote as of 2026-09-09 19:58:47.182 UTC
Last $10.00
Breakeven $34.00
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this call
Put · $24
Daily-bar session Aug 13, 2026
Quote as of 2026-09-09 19:59:49.935 UTC
Last $0.15
Breakeven $23.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 37
OI effective date Sep 8, 2026
Model this put
4
2
—
—
$6.10
$9.40
$8.85
25
$0.18
$0.00
$1.00
—
—
11
5.1k
Call · $25
In the money
Daily-bar session Aug 27, 2026
Quote as of 2026-09-09 19:59:32.216 UTC
Last $8.85
Breakeven $33.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 8, 2026
Model this call
Put · $25
Daily-bar session Aug 13, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.18
Breakeven $24.82
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5.1k
OI effective date Sep 8, 2026
Model this put
—
—
143.3%
0.866
$4.90
$8.40
—
26
$0.15
$0.00
$0.75
—
—
4
11
Call · $26
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:58:47.111 UTC
Last —
Breakeven —
Implied vol 143.3%
Delta 0.866 ≈87% ITM
Gamma 0.032
Theta -0.094
Vega 0.01
Open interest —
OI effective date —
Model this call
Put · $26
Daily-bar session Aug 14, 2026
Quote as of 2026-09-09 19:59:31.078 UTC
Last $0.15
Breakeven $25.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 11
OI effective date Sep 8, 2026
Model this put
3
3
—
—
$3.90
$6.30
$6.50
27
$0.15
$0.00
$1.00
—
—
61
213
Call · $27
In the money
Daily-bar session Jul 24, 2026
Quote as of 2026-09-09 19:59:31.147 UTC
Last $6.50
Breakeven $33.50
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 3
OI effective date Sep 8, 2026
Model this call
Put · $27
Daily-bar session Aug 27, 2026
Quote as of 2026-09-09 19:59:31.040 UTC
Last $0.15
Breakeven $26.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 213
OI effective date Sep 8, 2026
Model this put
11
1
111.6%
0.821
$3.50
$5.90
$7.46
28
$0.30
$0.00
$0.80
—
—
2
39
Call · $28
In the money
Daily-bar session Aug 14, 2026
Quote as of 2026-09-09 19:59:31.092 UTC
Last $7.46
Breakeven $35.46
Implied vol 111.6%
Delta 0.821 ≈82% ITM
Gamma 0.049
Theta -0.089
Vega 0.012
Open interest 11
OI effective date Sep 8, 2026
Model this call
Put · $28
Daily-bar session Sep 1, 2026
Quote as of 2026-09-09 19:55:27.995 UTC
Last $0.30
Breakeven $27.70
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 39
OI effective date Sep 8, 2026
Model this put
209
1
100.5%
0.778
$2.70
$4.90
$2.90
29
$0.25
$0.00
$0.45
—
—
23
106
Call · $29
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:59:45.365 UTC
Last $2.90
Breakeven $31.90
Implied vol 100.5%
Delta 0.778 ≈78% ITM
Gamma 0.062
Theta -0.091
Vega 0.014
Open interest 209
OI effective date Sep 8, 2026
Model this call
Put · $29
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.25
Breakeven $28.75
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 106
OI effective date Sep 8, 2026
Model this put
108
7
89.2%
0.722
$1.55
$4.30
$1.90
30
$0.55
$0.00
$0.75
—
—
2
1k
Call · $30
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-09 19:58:59.915 UTC
Last $1.90
Breakeven $31.90
Implied vol 89.2%
Delta 0.722 ≈72% ITM
Gamma 0.079
Theta -0.091
Vega 0.016
Open interest 108
OI effective date Sep 8, 2026
Model this call
Put · $30
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:58:55.490 UTC
Last $0.55
Breakeven $29.45
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1k
OI effective date Sep 8, 2026
Model this put
857
4
79.6%
0.643
$1.70
$2.55
$1.93
31
$0.55
$0.10
$0.90
-0.305
51.9%
26
452
Call · $31
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:59:47.808 UTC
Last $1.93
Breakeven $32.93
Implied vol 79.6%
Delta 0.643 ≈64% ITM
Gamma 0.099
Theta -0.09
Vega 0.018
Open interest 857
OI effective date Sep 8, 2026
Model this call
Put · $31
Daily-bar session Sep 9, 2026
Quote as of 2026-09-09 19:59:59.922 UTC
Last $0.55
Breakeven $30.45
Implied vol 51.9%
Delta -0.305 ≈30% ITM
Gamma 0.142
Theta -0.053
Vega 0.017
Open interest 452
OI effective date Sep 8, 2026
Model this put
422
9
68.8%
0.538
$0.45
$2.30
$1.50
32
$0.90
$0.00
$1.10
—
—
6
584
Call · $32
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:59:40.258 UTC
Last $1.50
Breakeven $33.50
Implied vol 68.8%
Delta 0.538 ≈54% ITM
Gamma 0.122
Theta -0.083
Vega 0.019
Open interest 422
OI effective date Sep 8, 2026
Model this call
Put · $32
Daily-bar session Sep 9, 2026
Quote as of 2026-09-09 19:59:23.637 UTC
Last $0.90
Breakeven $31.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 584
OI effective date Sep 8, 2026
Model this put
Underlying $32.12
1k
5
61.3%
0.404
$0.05
$1.55
$0.93
33
$1.50
$0.35
$2.45
-0.633
47.4%
1
282
Call · $33
Daily-bar session Sep 9, 2026
Quote as of 2026-09-09 19:59:59.923 UTC
Last $0.93
Breakeven $33.93
Implied vol 61.3%
Delta 0.404 ≈40% ITM
Gamma 0.133
Theta -0.072
Vega 0.018
Open interest 1k
OI effective date Sep 8, 2026
Model this call
Put · $33
In the money
Daily-bar session Aug 28, 2026
Quote as of 2026-09-09 19:59:56.435 UTC
Last $1.50
Breakeven $31.50
Implied vol 47.4%
Delta -0.633 ≈63% ITM
Gamma 0.167
Theta -0.051
Vega 0.018
Open interest 282
OI effective date Sep 8, 2026
Model this put
490
2
—
—
$0.00
$1.10
$0.55
34
$2.91
$0.75
$2.65
—
—
1
287
Call · $34
Daily-bar session Sep 9, 2026
Quote as of 2026-09-09 19:59:59.924 UTC
Last $0.55
Breakeven $34.55
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 490
OI effective date Sep 8, 2026
Model this call
Put · $34
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:59:56.435 UTC
Last $2.91
Breakeven $31.09
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 287
OI effective date Sep 8, 2026
Model this put
7.4k
7
64.4%
0.199
$0.20
$0.45
$0.30
35
$4.80
$1.55
$4.10
—
—
2
513
Call · $35
Daily-bar session Sep 9, 2026
Quote as of 2026-09-09 19:59:59.877 UTC
Last $0.30
Breakeven $35.30
Implied vol 64.4%
Delta 0.199 ≈20% ITM
Gamma 0.091
Theta -0.054
Vega 0.013
Open interest 7.4k
OI effective date Sep 8, 2026
Model this call
Put · $35
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-09 19:59:52.746 UTC
Last $4.80
Breakeven $30.20
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 513
OI effective date Sep 8, 2026
Model this put
12.6k
2
63.2%
0.123
$0.10
$0.25
$0.17
36
$4.70
$1.80
$4.80
—
—
52
206
Call · $36
Daily-bar session Sep 9, 2026
Quote as of 2026-09-09 19:59:53.990 UTC
Last $0.17
Breakeven $36.17
Implied vol 63.2%
Delta 0.123 ≈12% ITM
Gamma 0.068
Theta -0.039
Vega 0.01
Open interest 12.6k
OI effective date Sep 8, 2026
Model this call
Put · $36
In the money
Daily-bar session Aug 24, 2026
Quote as of 2026-09-09 19:59:31.036 UTC
Last $4.70
Breakeven $31.30
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 206
OI effective date Sep 8, 2026
Model this put
605
20
—
—
$0.00
$0.65
$0.25
37
$4.60
$3.10
$5.60
—
—
4
107
Call · $37
Daily-bar session Sep 4, 2026
Quote as of 2026-09-09 19:58:51.451 UTC
Last $0.25
Breakeven $37.25
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 605
OI effective date Sep 8, 2026
Model this call
Put · $37
In the money
Daily-bar session Aug 20, 2026
Quote as of 2026-09-09 19:58:47.439 UTC
Last $4.60
Breakeven $32.40
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 107
OI effective date Sep 8, 2026
Model this put
336
1
—
—
$0.00
$0.15
$0.20
38
$6.99
$4.00
$6.60
—
—
121
68
Call · $38
Daily-bar session Sep 1, 2026
Quote as of 2026-09-09 19:57:27.350 UTC
Last $0.20
Breakeven $38.20
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 336
OI effective date Sep 8, 2026
Model this call
Put · $38
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-09 19:58:47.176 UTC
Last $6.99
Breakeven $31.01
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 68
OI effective date Sep 8, 2026
Model this put
112
1
—
—
$0.00
$0.50
$0.10
39
$6.99
$5.70
$7.60
—
—
2
9
Call · $39
Daily-bar session Sep 2, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.10
Breakeven $39.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 112
OI effective date Sep 8, 2026
Model this call
Put · $39
In the money
Daily-bar session May 28, 2026
Quote as of 2026-09-09 19:59:31.238 UTC
Last $6.99
Breakeven $32.01
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 9
OI effective date Sep 8, 2026
Model this put
86
1
—
—
$0.00
$1.05
$0.10
40
$9.10
$7.10
$8.60
-0.997
53.8%
15
29
Call · $40
Daily-bar session Sep 4, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.10
Breakeven $40.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 86
OI effective date Sep 8, 2026
Model this call
Put · $40
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 19:58:47.133 UTC
Last $9.10
Breakeven $30.90
Implied vol 53.8%
Delta -0.997 ≈100% ITM
Gamma 0.004
Theta 0.002
Vega 0.001
Open interest 29
OI effective date Sep 8, 2026
Model this put
37
1
—
—
$0.00
$0.95
$0.45
41
—
$7.50
$10.20
-0.996
60.8%
—
—
Call · $41
Daily-bar session Aug 20, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.45
Breakeven $41.45
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 37
OI effective date Sep 8, 2026
Model this call
Put · $41
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:58:49.227 UTC
Last —
Breakeven —
Implied vol 60.8%
Delta -0.996 ≈100% ITM
Gamma 0.004
Theta 0.002
Vega 0.001
Open interest —
OI effective date —
Model this put
5
1
—
—
$0.00
$1.75
$0.19
42
$8.75
$9.20
$11.10
—
—
1
—
Call · $42
Daily-bar session Aug 26, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.19
Breakeven $42.19
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5
OI effective date Sep 8, 2026
Model this call
Put · $42
In the money
Daily-bar session Jun 2, 2026
Quote as of 2026-09-09 19:58:47.133 UTC
Last $8.75
Breakeven $33.25
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
40
40
—
—
$0.00
$1.00
$0.15
43
$5.60
$10.10
$12.10
—
—
10
—
Call · $43
Daily-bar session Aug 24, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.15
Breakeven $43.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 40
OI effective date Sep 8, 2026
Model this call
Put · $43
In the money
Daily-bar session May 6, 2026
Quote as of 2026-09-09 19:59:43.754 UTC
Last $5.60
Breakeven $37.40
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
15
3
—
—
$0.00
$1.00
$0.14
44
$5.90
$10.00
$13.20
—
—
10
—
Call · $44
Daily-bar session Aug 21, 2026
Quote as of 2026-09-09 19:59:31.330 UTC
Last $0.14
Breakeven $44.14
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 15
OI effective date Sep 8, 2026
Model this call
Put · $44
In the money
Daily-bar session May 6, 2026
Quote as of 2026-09-09 19:58:02.187 UTC
Last $5.90
Breakeven $38.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
8.8k
1
—
—
$0.00
$0.25
$0.14
45
$8.30
$11.70
$14.20
—
—
1
—
Call · $45
Daily-bar session Aug 26, 2026
Quote as of 2026-09-09 19:59:59.424 UTC
Last $0.14
Breakeven $45.14
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 8.8k
OI effective date Sep 8, 2026
Model this call
Put · $45
In the money
Daily-bar session Feb 11, 2026
Quote as of 2026-09-09 19:58:51.990 UTC
Last $8.30
Breakeven $36.70
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
109
32
—
—
$0.00
$0.35
$0.30
46
$8.60
$12.50
$15.20
—
—
5
—
Call · $46
Daily-bar session Jul 29, 2026
Quote as of 2026-09-09 19:58:55.340 UTC
Last $0.30
Breakeven $46.30
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 109
OI effective date Sep 8, 2026
Model this call
Put · $46
In the money
Daily-bar session Feb 12, 2026
Quote as of 2026-09-09 19:59:14.177 UTC
Last $8.60
Breakeven $37.40
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
70
4
—
—
$0.00
$0.50
$0.40
47
$7.60
$13.70
$16.20
—
—
2
—
Call · $47
Daily-bar session Jul 27, 2026
Quote as of 2026-09-09 19:59:50.866 UTC
Last $0.40
Breakeven $47.40
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 70
OI effective date Sep 8, 2026
Model this call
Put · $47
In the money
Daily-bar session May 6, 2026
Quote as of 2026-09-09 19:58:10.005 UTC
Last $7.60
Breakeven $39.40
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
73
4
—
—
$0.00
$1.00
$0.70
48
$8.42
$14.10
$17.20
—
—
1
—
Call · $48
Daily-bar session Jul 14, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.70
Breakeven $48.70
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 73
OI effective date Sep 8, 2026
Model this call
Put · $48
In the money
Daily-bar session May 8, 2026
Quote as of 2026-09-09 19:59:19.686 UTC
Last $8.42
Breakeven $39.58
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
53
48
—
—
$0.00
$1.75
$0.20
49
—
$14.70
$18.20
—
—
—
—
Call · $49
Daily-bar session Jul 29, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.20
Breakeven $49.20
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 53
OI effective date Sep 8, 2026
Model this call
Put · $49
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:59:48.313 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
8.2k
10
—
—
$0.00
$0.05
$0.03
50
$13.30
$16.20
$19.20
—
—
2
—
Call · $50
Daily-bar session Sep 8, 2026
Quote as of 2026-09-09 15:16:47.174 UTC
Last $0.03
Breakeven $50.03
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 8.2k
OI effective date Sep 8, 2026
Model this call
Put · $50
In the money
Daily-bar session Jan 16, 2026
Quote as of 2026-09-09 19:57:18.326 UTC
Last $13.30
Breakeven $36.70
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
527
1
—
—
$0.00
$0.05
$0.70
55
$17.52
$21.70
$24.20
—
—
2
—
Call · $55
Daily-bar session Jun 16, 2026
Quote as of 2026-09-09 14:05:58.331 UTC
Last $0.70
Breakeven $55.70
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 527
OI effective date Sep 8, 2026
Model this call
Put · $55
In the money
Daily-bar session Feb 27, 2026
Quote as of 2026-09-09 19:57:58.061 UTC
Last $17.52
Breakeven $37.48
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
181
3
—
—
$0.00
$0.95
$0.30
60
—
$26.00
$29.20
—
—
—
—
Call · $60
Daily-bar session Jul 8, 2026
Quote as of 2026-09-09 19:59:49.934 UTC
Last $0.30
Breakeven $60.30
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 181
OI effective date Sep 8, 2026
Model this call
Put · $60
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:57:52.773 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
251
36
—
—
$0.00
$0.25
$0.44
65
—
$31.00
$34.20
—
—
—
—
Call · $65
Daily-bar session Jun 3, 2026
Quote as of 2026-09-09 19:59:50.866 UTC
Last $0.44
Breakeven $65.44
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 251
OI effective date Sep 8, 2026
Model this call
Put · $65
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:58:16.929 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
25
2
—
—
$0.00
$0.95
$1.85
70
—
$36.00
$39.20
—
—
—
—
Call · $70
Daily-bar session May 14, 2026
Quote as of 2026-09-09 19:59:49.933 UTC
Last $1.85
Breakeven $71.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 25
OI effective date Sep 8, 2026
Model this call
Put · $70
In the money
Daily-bar session Unknown
Quote as of 2026-09-09 19:57:36.260 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put