HCA Stock — HCA Healthcare, Inc.: Options Chain

Calls		Puts
1	1	—	—	$249.90	$253.40	$260.20	—	$0.00	$5.00	—	—	—	—
Call · $170 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $260.20 Breakeven $430.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$244.90	$248.40	—	—	$0.00	$5.00	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$239.90	$243.10	$206.50	—	$0.00	$5.00	—	—	—	—
Call · $180 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $206.50 Breakeven $386.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$234.90	$238.40	$201.50	—	$0.00	$5.00	—	—	—	—
Call · $185 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $201.50 Breakeven $386.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$229.90	$233.40	—	—	$0.00	$5.00	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$224.90	$228.20	—	—	$0.00	$5.00	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.271 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 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	12	—	—	$219.90	$223.40	$162.90	$0.20	$0.00	$5.00	—	—	3	4
Call · $200 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $162.90 Breakeven $362.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $200 Daily-bar session Apr 27, 2026 Quote as of 2026-09-10 19:59:54.309 UTC Last $0.20 Breakeven $199.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$209.90	$213.30	—	—	$0.00	$5.00	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.272 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 2026-09-10 19:59:58.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$199.90	$203.10	—	$2.26	$0.00	$5.00	—	—	5	2
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Jan 27, 2026 Quote as of 2026-09-10 19:59:54.309 UTC Last $2.26 Breakeven $217.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$190.50	$193.10	—	—	$0.00	$5.00	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 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 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$179.90	$183.20	—	—	$0.00	$5.00	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 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 2026-09-10 19:59:54.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$169.90	$173.30	$119.28	$0.05	$0.00	$0.30	—	—	2	10
Call · $250 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $119.28 Breakeven $369.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $250 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:57:23.013 UTC Last $0.05 Breakeven $249.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this put
2	2	—	—	$159.90	$163.50	$94.00	$2.28	$0.00	$5.00	—	—	1	1
Call · $260 In the money Daily-bar session Jul 28, 2025 Quote as of 2026-09-10 19:59:59.998 UTC Last $94.00 Breakeven $354.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $260 Daily-bar session Oct 29, 2025 Quote as of 2026-09-10 19:59:54.309 UTC Last $2.28 Breakeven $257.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
5	3	—	—	$149.90	$153.50	$87.00	$1.60	$0.00	$3.40	—	—	5	8
Call · $270 In the money Daily-bar session Jul 28, 2025 Quote as of 2026-09-10 19:59:54.271 UTC Last $87.00 Breakeven $357.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $270 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $1.60 Breakeven $268.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$139.90	$143.50	$100.50	$3.28	$0.00	$3.40	—	—	1	31
Call · $280 In the money Daily-bar session Aug 4, 2025 Quote as of 2026-09-10 19:59:54.272 UTC Last $100.50 Breakeven $380.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $280 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:59:54.273 UTC Last $3.28 Breakeven $276.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$134.90	$138.50	—	—	$0.00	$3.40	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 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 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$129.90	$133.50	$117.00	$0.05	$0.00	$3.40	—	—	1	32
Call · $290 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $117.00 Breakeven $407.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:57:22.698 UTC Last $0.05 Breakeven $289.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$124.90	$128.80	—	$0.31	$0.00	$3.40	—	—	2	2
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:54.346 UTC Last $0.31 Breakeven $294.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	6	—	—	$119.90	$123.50	$94.40	$0.19	$0.00	$0.95	—	—	2	333
Call · $300 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $94.40 Breakeven $394.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:57:47.330 UTC Last $0.19 Breakeven $299.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 333 OI effective date Sep 9, 2026 Model this put
3	3	—	—	$114.90	$118.80	$77.90	$1.14	$0.00	$2.60	—	—	1	3
Call · $305 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $77.90 Breakeven $382.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $305 Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $1.14 Breakeven $303.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
6	3	—	—	$110.00	$113.50	$112.20	$0.68	$0.00	$2.75	—	—	1	320
Call · $310 In the money Daily-bar session Sep 18, 2025 Quote as of 2026-09-10 19:59:54.272 UTC Last $112.20 Breakeven $422.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $310 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:54.346 UTC Last $0.68 Breakeven $309.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 320 OI effective date Sep 9, 2026 Model this put
—	1	—	—	$105.00	$108.80	$104.50	$1.55	$0.00	$3.40	—	—	3	2
Call · $315 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $104.50 Breakeven $419.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 Daily-bar session Jul 27, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $1.55 Breakeven $313.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
2	1	—	—	$100.00	$103.30	$88.55	$2.24	$0.00	$3.40	—	—	1	96
Call · $320 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $88.55 Breakeven $408.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $320 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:54.275 UTC Last $2.24 Breakeven $317.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 9, 2026 Model this put
—	1	—	—	$95.00	$98.80	$95.00	$1.20	$0.00	$3.40	—	—	1	3
Call · $325 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $95.00 Breakeven $420.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 Daily-bar session Jul 28, 2026 Quote as of 2026-09-10 19:59:54.346 UTC Last $1.20 Breakeven $323.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
1	1	85.1%	0.984	$90.00	$93.50	$81.90	$1.47	$0.00	$1.50	—	—	2	82
Call · $330 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $81.90 Breakeven $411.90 Implied vol 85.1% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.178 Vega 0.024 Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $330 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:54.273 UTC Last $1.47 Breakeven $328.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 9, 2026 Model this put
—	1	82.4%	0.981	$85.00	$88.60	$85.80	$2.32	$0.00	$3.40	—	—	1	7
Call · $335 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $85.80 Breakeven $420.80 Implied vol 82.4% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.194 Vega 0.027 Open interest — OI effective date — Model this call Put · $335 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:57:16.334 UTC Last $2.32 Breakeven $332.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this put
2	1	75.8%	0.982	$80.00	$83.50	$53.38	$0.45	$0.00	$3.40	—	—	1	63
Call · $340 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-10 19:59:54.273 UTC Last $53.38 Breakeven $393.38 Implied vol 75.8% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.173 Vega 0.026 Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $340 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:54.275 UTC Last $0.45 Breakeven $339.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 9, 2026 Model this put
1	1	71.2%	0.981	$75.00	$78.50	$36.30	$0.16	$0.00	$3.40	—	—	2	69
Call · $345 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:57:58.491 UTC Last $36.30 Breakeven $381.30 Implied vol 71.2% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.17 Vega 0.027 Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $345 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:57:22.698 UTC Last $0.16 Breakeven $344.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 9, 2026 Model this put
4	2	66.6%	0.98	$70.00	$73.50	$28.93	$0.15	$0.05	$0.25	-0.012	60.6%	1	261
Call · $350 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:59:56.390 UTC Last $28.93 Breakeven $378.93 Implied vol 66.6% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.167 Vega 0.028 Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $350 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:54.293 UTC Last $0.15 Breakeven $349.85 Implied vol 60.6% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.078 Vega 0.018 Open interest 261 OI effective date Sep 9, 2026 Model this put
—	—	55.7%	0.988	$65.00	$68.20	—	$0.15	$0.00	$2.60	—	—	6	30
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:38.433 UTC Last — Breakeven — Implied vol 55.7% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.107 Vega 0.018 Open interest — OI effective date — Model this call Put · $355 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:56:12.491 UTC Last $0.15 Breakeven $354.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 9, 2026 Model this put
129	132	60.6%	0.973	$60.00	$63.70	$24.30	$0.10	$0.00	$0.80	—	—	1	1.9k
Call · $360 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $24.30 Breakeven $384.30 Implied vol 60.6% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.195 Vega 0.037 Open interest 129 OI effective date Sep 9, 2026 Model this call Put · $360 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:13.040 UTC Last $0.10 Breakeven $359.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 9, 2026 Model this put
816	1	56.1%	0.971	$55.00	$58.70	$50.13	$1.04	$0.00	$1.10	—	—	1	440
Call · $365 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $50.13 Breakeven $415.13 Implied vol 56.1% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.191 Vega 0.039 Open interest 816 OI effective date Sep 9, 2026 Model this call Put · $365 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:58:53.384 UTC Last $1.04 Breakeven $363.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 440 OI effective date Sep 9, 2026 Model this put
218	1	43.3%	0.986	$50.00	$53.20	$53.70	$0.66	$0.00	$3.50	—	—	6	169
Call · $370 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:56.300 UTC Last $53.70 Breakeven $423.70 Implied vol 43.3% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.101 Vega 0.021 Open interest 218 OI effective date Sep 9, 2026 Model this call Put · $370 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:54.348 UTC Last $0.66 Breakeven $369.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 9, 2026 Model this put
12	3	48.1%	0.963	$45.10	$48.70	$39.40	$1.14	$0.00	$0.60	—	—	4	106
Call · $375 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $39.40 Breakeven $414.40 Implied vol 48.1% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.198 Vega 0.047 Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $375 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:58:04.158 UTC Last $1.14 Breakeven $373.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 9, 2026 Model this put
158	4	43.5%	0.96	$40.10	$43.70	$35.30	$0.74	$0.00	$1.30	—	—	2	275
Call · $380 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:59:54.792 UTC Last $35.30 Breakeven $415.30 Implied vol 43.5% Delta 0.96 ≈96% ITM Gamma 0.003 Theta -0.193 Vega 0.05 Open interest 158 OI effective date Sep 9, 2026 Model this call Put · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:13.042 UTC Last $0.74 Breakeven $379.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 275 OI effective date Sep 9, 2026 Model this put
154	1	33%	0.978	$35.20	$38.10	$27.45	$0.70	$0.00	$1.20	—	—	1	268
Call · $385 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:54.792 UTC Last $27.45 Breakeven $412.45 Implied vol 33% Delta 0.978 ≈98% ITM Gamma 0.003 Theta -0.112 Vega 0.031 Open interest 154 OI effective date Sep 9, 2026 Model this call Put · $385 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:13.041 UTC Last $0.70 Breakeven $384.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 9, 2026 Model this put
123	2	37.3%	0.937	$30.30	$33.90	$23.12	$0.55	$0.05	$1.80	-0.082	41.2%	1	117
Call · $390 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:56.376 UTC Last $23.12 Breakeven $413.12 Implied vol 37.3% Delta 0.937 ≈94% ITM Gamma 0.006 Theta -0.23 Vega 0.072 Open interest 123 OI effective date Sep 9, 2026 Model this call Put · $390 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.793 UTC Last $0.55 Breakeven $389.45 Implied vol 41.2% Delta -0.082 ≈8% ITM Gamma 0.006 Theta -0.258 Vega 0.089 Open interest 117 OI effective date Sep 9, 2026 Model this put
127	14	36.4%	0.906	$25.70	$29.20	$28.60	$0.93	$0.30	$1.65	-0.095	36.6%	16	70
Call · $395 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.795 UTC Last $28.60 Breakeven $423.60 Implied vol 36.4% Delta 0.906 ≈91% ITM Gamma 0.008 Theta -0.291 Vega 0.098 Open interest 127 OI effective date Sep 9, 2026 Model this call Put · $395 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:53.618 UTC Last $0.93 Breakeven $394.07 Implied vol 36.6% Delta -0.095 ≈10% ITM Gamma 0.008 Theta -0.254 Vega 0.099 Open interest 70 OI effective date Sep 9, 2026 Model this put
509	1	36.4%	0.856	$21.70	$24.50	$22.39	$1.40	$0.00	$2.00	—	—	1	124
Call · $400 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.994 UTC Last $22.39 Breakeven $422.39 Implied vol 36.4% Delta 0.856 ≈86% ITM Gamma 0.011 Theta -0.379 Vega 0.132 Open interest 509 OI effective date Sep 9, 2026 Model this call Put · $400 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:28.042 UTC Last $1.40 Breakeven $398.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 9, 2026 Model this put
84	13	34.4%	0.806	$17.10	$20.30	$21.50	$2.50	$1.00	$3.10	-0.188	33.4%	5	826
Call · $405 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.067 UTC Last $21.50 Breakeven $426.50 Implied vol 34.4% Delta 0.806 ≈81% ITM Gamma 0.014 Theta -0.426 Vega 0.16 Open interest 84 OI effective date Sep 9, 2026 Model this call Put · $405 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:50.292 UTC Last $2.50 Breakeven $402.50 Implied vol 33.4% Delta -0.188 ≈19% ITM Gamma 0.014 Theta -0.367 Vega 0.157 Open interest 826 OI effective date Sep 9, 2026 Model this put
217	78	30.7%	0.749	$12.50	$16.00	$14.90	$4.40	$1.40	$3.90	-0.248	30.2%	17	109
Call · $410 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:48.820 UTC Last $14.90 Breakeven $424.90 Implied vol 30.7% Delta 0.749 ≈75% ITM Gamma 0.018 Theta -0.439 Vega 0.186 Open interest 217 OI effective date Sep 9, 2026 Model this call Put · $410 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:54.273 UTC Last $4.40 Breakeven $405.60 Implied vol 30.2% Delta -0.248 ≈25% ITM Gamma 0.018 Theta -0.387 Vega 0.184 Open interest 109 OI effective date Sep 9, 2026 Model this put
322	3	30.9%	0.65	$9.50	$12.20	$10.80	$6.60	$4.00	$6.60	-0.366	35.3%	2	549
Call · $415 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.582 UTC Last $10.80 Breakeven $425.80 Implied vol 30.9% Delta 0.65 ≈65% ITM Gamma 0.021 Theta -0.503 Vega 0.216 Open interest 322 OI effective date Sep 9, 2026 Model this call Put · $415 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:50.943 UTC Last $6.60 Breakeven $408.40 Implied vol 35.3% Delta -0.366 ≈37% ITM Gamma 0.018 Theta -0.536 Vega 0.219 Open interest 549 OI effective date Sep 9, 2026 Model this put
358	12	30.7%	0.542	$6.50	$9.30	$7.49	$7.20	$5.60	$8.60	-0.46	33.7%	31	56
Call · $420 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:56.502 UTC Last $7.49 Breakeven $427.49 Implied vol 30.7% Delta 0.542 ≈54% ITM Gamma 0.022 Theta -0.529 Vega 0.231 Open interest 358 OI effective date Sep 9, 2026 Model this call Put · $420 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:33.373 UTC Last $7.20 Breakeven $412.80 Implied vol 33.7% Delta -0.46 ≈46% ITM Gamma 0.02 Theta -0.537 Vega 0.232 Open interest 56 OI effective date Sep 9, 2026 Model this put
Underlying $421.21
1.4k	7	33%	0.438	$4.70	$7.50	$6.30	$12.40	$8.60	$10.70	-0.562	33.3%	10	91
Call · $425 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:54.351 UTC Last $6.30 Breakeven $431.30 Implied vol 33% Delta 0.438 ≈44% ITM Gamma 0.021 Theta -0.561 Vega 0.23 Open interest 1.4k OI effective date Sep 9, 2026 Model this call Put · $425 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $12.40 Breakeven $412.60 Implied vol 33.3% Delta -0.562 ≈56% ITM Gamma 0.02 Theta -0.522 Vega 0.23 Open interest 91 OI effective date Sep 9, 2026 Model this put
1.4k	13	34%	0.345	$3.00	$5.90	$4.15	$16.04	$11.50	$14.40	-0.655	34.1%	1	49
Call · $430 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.310 UTC Last $4.15 Breakeven $434.15 Implied vol 34% Delta 0.345 ≈34% ITM Gamma 0.019 Theta -0.536 Vega 0.215 Open interest 1.4k OI effective date Sep 9, 2026 Model this call Put · $430 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:54.278 UTC Last $16.04 Breakeven $413.96 Implied vol 34.1% Delta -0.655 ≈66% ITM Gamma 0.019 Theta -0.493 Vega 0.215 Open interest 49 OI effective date Sep 9, 2026 Model this put
1.1k	22	32.2%	0.247	$0.60	$4.80	$2.70	$49.60	$14.70	$18.30	-0.741	34%	8	11
Call · $435 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.063 UTC Last $2.70 Breakeven $437.70 Implied vol 32.2% Delta 0.247 ≈25% ITM Gamma 0.017 Theta -0.434 Vega 0.184 Open interest 1.1k OI effective date Sep 9, 2026 Model this call Put · $435 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-10 19:59:54.316 UTC Last $49.60 Breakeven $385.40 Implied vol 34% Delta -0.741 ≈74% ITM Gamma 0.016 Theta -0.424 Vega 0.189 Open interest 11 OI effective date Sep 9, 2026 Model this put
504	5	32.1%	0.173	$0.10	$3.30	$1.67	$34.54	$18.90	$22.50	-0.802	35.5%	12	25
Call · $440 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.041 UTC Last $1.67 Breakeven $441.67 Implied vol 32.1% Delta 0.173 ≈17% ITM Gamma 0.014 Theta -0.349 Vega 0.149 Open interest 504 OI effective date Sep 9, 2026 Model this call Put · $440 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:54.821 UTC Last $34.54 Breakeven $405.46 Implied vol 35.5% Delta -0.802 ≈80% ITM Gamma 0.013 Theta -0.374 Vega 0.162 Open interest 25 OI effective date Sep 9, 2026 Model this put
140	16	—	—	$0.00	$3.60	$2.40	$22.92	$23.30	$26.90	-0.85	36.8%	1	6
Call · $445 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:54.792 UTC Last $2.40 Breakeven $447.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 9, 2026 Model this call Put · $445 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:59:54.316 UTC Last $22.92 Breakeven $422.08 Implied vol 36.8% Delta -0.85 ≈85% ITM Gamma 0.011 Theta -0.318 Vega 0.136 Open interest 6 OI effective date Sep 9, 2026 Model this put
398	2	—	—	$0.00	$3.00	$1.80	$43.97	$27.60	$31.50	-0.894	37.2%	12	45
Call · $450 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:48.792 UTC Last $1.80 Breakeven $451.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 398 OI effective date Sep 9, 2026 Model this call Put · $450 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $43.97 Breakeven $406.03 Implied vol 37.2% Delta -0.894 ≈89% ITM Gamma 0.009 Theta -0.243 Vega 0.107 Open interest 45 OI effective date Sep 9, 2026 Model this put
232	2	—	—	$0.00	$3.70	$0.40	$46.00	$32.80	$36.30	-0.903	41.6%	2	14
Call · $455 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:55.844 UTC Last $0.40 Breakeven $455.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 232 OI effective date Sep 9, 2026 Model this call Put · $455 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $46.00 Breakeven $409.00 Implied vol 41.6% Delta -0.903 ≈90% ITM Gamma 0.007 Theta -0.256 Vega 0.1 Open interest 14 OI effective date Sep 9, 2026 Model this put
128	5	—	—	$0.00	$1.00	$0.28	$90.50	$37.80	$41.00	-0.918	44.3%	4	51
Call · $460 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:54:50.587 UTC Last $0.28 Breakeven $460.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 9, 2026 Model this call Put · $460 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $90.50 Breakeven $369.50 Implied vol 44.3% Delta -0.918 ≈92% ITM Gamma 0.006 Theta -0.236 Vega 0.088 Open interest 51 OI effective date Sep 9, 2026 Model this put
77	1	—	—	$0.00	$3.50	$0.55	$101.90	$42.40	$45.90	-0.938	45.2%	1	20
Call · $465 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:58:58.743 UTC Last $0.55 Breakeven $465.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 9, 2026 Model this call Put · $465 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $101.90 Breakeven $363.10 Implied vol 45.2% Delta -0.938 ≈94% ITM Gamma 0.005 Theta -0.186 Vega 0.072 Open interest 20 OI effective date Sep 9, 2026 Model this put
202	1	—	—	$0.00	$0.65	$0.35	$99.25	$47.20	$50.80	-0.951	46.7%	5	11
Call · $470 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:50:00.595 UTC Last $0.35 Breakeven $470.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 9, 2026 Model this call Put · $470 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $99.25 Breakeven $370.75 Implied vol 46.7% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.153 Vega 0.06 Open interest 11 OI effective date Sep 9, 2026 Model this put
541	1	—	—	$0.00	$2.50	$0.88	$112.50	$52.10	$55.80	-0.956	49.4%	1	—
Call · $475 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:54.279 UTC Last $0.88 Breakeven $475.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 OI effective date Sep 9, 2026 Model this call Put · $475 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $112.50 Breakeven $362.50 Implied vol 49.4% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.143 Vega 0.054 Open interest — OI effective date — Model this put
320	18	—	—	$0.00	$2.30	$0.35	$74.30	$57.10	$60.70	-0.962	52%	1	—
Call · $480 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:58:59.303 UTC Last $0.35 Breakeven $480.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 320 OI effective date Sep 9, 2026 Model this call Put · $480 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $74.30 Breakeven $405.70 Implied vol 52% Delta -0.962 ≈96% ITM Gamma 0.003 Theta -0.133 Vega 0.049 Open interest — OI effective date — Model this put
170	2	—	—	$0.00	$2.05	$0.20	$100.00	$62.00	$65.70	-0.966	54.3%	1	3
Call · $485 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.20 Breakeven $485.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 9, 2026 Model this call Put · $485 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $100.00 Breakeven $385.00 Implied vol 54.3% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.121 Vega 0.044 Open interest 3 OI effective date Sep 9, 2026 Model this put
32	1	—	—	$0.00	$1.85	$2.50	$78.60	$67.00	$70.70	-0.968	57.6%	2	3
Call · $490 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $2.50 Breakeven $492.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this call Put · $490 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $78.60 Breakeven $411.40 Implied vol 57.6% Delta -0.968 ≈97% ITM Gamma 0.002 Theta -0.124 Vega 0.042 Open interest 3 OI effective date Sep 9, 2026 Model this put
18	1	—	—	$0.00	$2.70	$1.30	$90.90	$72.00	$75.70	-0.969	60.8%	1	1
Call · $495 Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:58:59.303 UTC Last $1.30 Breakeven $496.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 9, 2026 Model this call Put · $495 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $90.90 Breakeven $404.10 Implied vol 60.8% Delta -0.969 ≈97% ITM Gamma 0.002 Theta -0.128 Vega 0.041 Open interest 1 OI effective date Sep 9, 2026 Model this put
59	9	—	—	$0.00	$1.35	$0.14	$128.00	$77.00	$80.70	-0.97	64%	2	—
Call · $500 Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:59:54.279 UTC Last $0.14 Breakeven $500.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 9, 2026 Model this call Put · $500 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $128.00 Breakeven $372.00 Implied vol 64% Delta -0.97 ≈97% ITM Gamma 0.002 Theta -0.131 Vega 0.04 Open interest — OI effective date — Model this put
20	14	—	—	$0.00	$3.40	$3.16	$43.20	$82.00	$85.70	-0.971	67.1%	3	—
Call · $505 Daily-bar session Jul 6, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $3.16 Breakeven $508.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $505 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $43.20 Breakeven $461.80 Implied vol 67.1% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.134 Vega 0.039 Open interest — OI effective date — Model this put
119	59	—	—	$0.00	$1.95	$0.60	$103.20	$87.00	$90.70	-0.972	70.2%	10	—
Call · $510 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:54.280 UTC Last $0.60 Breakeven $510.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 9, 2026 Model this call Put · $510 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $103.20 Breakeven $406.80 Implied vol 70.2% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.137 Vega 0.038 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.70	$3.50	$113.10	$92.40	$95.70	-0.964	78.1%	1	—
Call · $515 Daily-bar session Jul 13, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $3.50 Breakeven $518.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $515 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $113.10 Breakeven $401.90 Implied vol 78.1% Delta -0.964 ≈96% ITM Gamma 0.002 Theta -0.207 Vega 0.046 Open interest — OI effective date — Model this put
241	1	—	—	$0.00	$1.15	$2.41	$114.10	$97.00	$100.70	-0.974	76.3%	17	—
Call · $520 Daily-bar session Jul 29, 2026 Quote as of 2026-09-10 19:50:01.042 UTC Last $2.41 Breakeven $522.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 241 OI effective date Sep 9, 2026 Model this call Put · $520 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $114.10 Breakeven $405.90 Implied vol 76.3% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.143 Vega 0.036 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$1.90	$2.61	$134.35	$102.00	$105.70	-0.974	79.3%	5.2k	—
Call · $525 Daily-bar session Jul 7, 2026 Quote as of 2026-09-10 19:59:54.350 UTC Last $2.61 Breakeven $527.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $525 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $134.35 Breakeven $390.65 Implied vol 79.3% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.146 Vega 0.035 Open interest — OI effective date — Model this put
44	15	—	—	$0.00	$1.90	$4.40	$140.20	$107.00	$110.60	-0.977	80.7%	4.7k	—
Call · $530 Daily-bar session May 15, 2026 Quote as of 2026-09-10 19:59:54.679 UTC Last $4.40 Breakeven $534.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 9, 2026 Model this call Put · $530 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $140.20 Breakeven $389.80 Implied vol 80.7% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.13 Vega 0.032 Open interest — OI effective date — Model this put
11	10	—	—	$0.00	$1.95	$1.15	$70.30	$112.00	$115.60	-0.977	83.5%	2	—
Call · $535 Daily-bar session Jul 2, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $1.15 Breakeven $536.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this call Put · $535 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-10 19:59:54.271 UTC Last $70.30 Breakeven $464.70 Implied vol 83.5% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.133 Vega 0.031 Open interest — OI effective date — Model this put
33	1	—	—	$0.00	$1.95	$0.48	—	$117.30	$120.60	-0.972	90.7%	—	—
Call · $540 Daily-bar session Jun 12, 2026 Quote as of 2026-09-10 19:59:54.273 UTC Last $0.48 Breakeven $540.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 9, 2026 Model this call Put · $540 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.271 UTC Last — Breakeven — Implied vol 90.7% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.19 Vega 0.038 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$1.95	$0.15	—	$122.00	$125.60	-0.978	89.1%	—	—
Call · $545 Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $0.15 Breakeven $545.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this call Put · $545 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.271 UTC Last — Breakeven — Implied vol 89.1% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.138 Vega 0.03 Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$3.40	$13.20	$54.40	$127.00	$130.60	—	—	1	—
Call · $550 Daily-bar session Apr 21, 2026 Quote as of 2026-09-10 19:59:54.273 UTC Last $13.20 Breakeven $563.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this call Put · $550 In the money Daily-bar session Mar 2, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $54.40 Breakeven $495.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	4	—	—	$0.00	$5.00	$1.09	—	$132.00	$135.60	—	—	—	—
Call · $555 Daily-bar session Jun 16, 2026 Quote as of 2026-09-10 19:59:54.281 UTC Last $1.09 Breakeven $556.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 9, 2026 Model this call Put · $555 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	3	—	—	$0.00	$5.00	$1.20	—	$137.60	$140.60	—	—	—	—
Call · $560 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:54.281 UTC Last $1.20 Breakeven $561.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 9, 2026 Model this call Put · $560 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$5.00	$0.55	—	$142.00	$145.60	—	—	—	—
Call · $565 Daily-bar session Jun 8, 2026 Quote as of 2026-09-10 19:59:54.281 UTC Last $0.55 Breakeven $565.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $565 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$5.00	$9.60	$179.50	$147.00	$150.60	—	—	1	—
Call · $570 Daily-bar session Apr 21, 2026 Quote as of 2026-09-10 19:59:54.281 UTC Last $9.60 Breakeven $579.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $570 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:54.272 UTC Last $179.50 Breakeven $390.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$5.00	$0.65	—	$152.00	$155.60	—	—	—	—
Call · $575 Daily-bar session May 29, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.65 Breakeven $575.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $575 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	1	—	—	$0.00	$5.00	$19.40	—	$157.20	$160.60	—	—	—	—
Call · $580 Daily-bar session Apr 9, 2026 Quote as of 2026-09-10 19:59:54.309 UTC Last $19.40 Breakeven $599.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this call Put · $580 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	4	—	—	$0.00	$5.00	$0.18	$83.60	$177.30	$180.60	—	—	1	—
Call · $600 Daily-bar session Jul 6, 2026 Quote as of 2026-09-10 19:59:54.309 UTC Last $0.18 Breakeven $600.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 9, 2026 Model this call Put · $600 In the money Daily-bar session Feb 19, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $83.60 Breakeven $516.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	2	—	—	$0.00	$5.00	$1.35	—	$197.30	$200.60	—	—	—	—
Call · $620 Daily-bar session May 19, 2026 Quote as of 2026-09-10 19:59:58.306 UTC Last $1.35 Breakeven $621.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	4	—	—	$0.00	$5.00	$7.40	—	$217.10	$220.60	—	—	—	—
Call · $640 Daily-bar session Apr 9, 2026 Quote as of 2026-09-10 19:59:58.306 UTC Last $7.40 Breakeven $647.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$5.00	$0.17	—	$237.10	$240.60	—	—	—	—
Call · $660 Daily-bar session May 21, 2026 Quote as of 2026-09-10 19:59:54.309 UTC Last $0.17 Breakeven $660.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	7	—	—	$0.00	$5.00	$9.70	—	$257.10	$260.50	—	—	—	—
Call · $680 Daily-bar session Mar 12, 2026 Quote as of 2026-09-10 19:59:54.309 UTC Last $9.70 Breakeven $689.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $680 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.45	$0.10	—	$277.00	$280.50	—	—	—	—
Call · $700 Daily-bar session Apr 29, 2026 Quote as of 2026-09-10 19:59:54.282 UTC Last $0.10 Breakeven $700.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $700 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	$188.00	$297.20	$300.50	—	—	1	—
Call · $720 Daily-bar session Unknown Quote as of 2026-09-10 19:59:58.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-10 19:59:54.274 UTC Last $188.00 Breakeven $532.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$5.00	—	—	$317.00	$320.50	—	—	—	—
Call · $740 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.50	$2.24	—	$337.00	$340.50	—	—	—	—
Call · $760 Daily-bar session Mar 12, 2026 Quote as of 2026-09-10 16:34:14.271 UTC Last $2.24 Breakeven $762.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $760 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $170 In the money

Daily-bar session: Apr 24, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $260.20
Breakeven: $430.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $170

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $206.50
Breakeven: $386.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 9, 2026

Model this call

Put · $180

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $201.50
Breakeven: $386.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $185

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.309 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: 2026-09-10 19:59:54.271 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: 2026-09-10 19:59:54.309 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: Jul 14, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $162.90
Breakeven: $362.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $200

Daily-bar session: Apr 27, 2026
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $0.20
Breakeven: $199.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.272 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: 2026-09-10 19:59:58.306 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: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220

Daily-bar session: Jan 27, 2026
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $2.26
Breakeven: $217.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 9, 2026

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 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: 2026-09-10 19:59:54.309 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: 2026-09-10 19:59:54.274 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: 2026-09-10 19:59:54.309 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: Jul 14, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $119.28
Breakeven: $369.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $250

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 13:57:23.013 UTC
Last: $0.05
Breakeven: $249.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 9, 2026

Model this put

Call · $260 In the money

Daily-bar session: Jul 28, 2025
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $94.00
Breakeven: $354.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 9, 2026

Model this call

Put · $260

Daily-bar session: Oct 29, 2025
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $2.28
Breakeven: $257.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this put

Call · $270 In the money

Daily-bar session: Jul 28, 2025
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $87.00
Breakeven: $357.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 9, 2026

Model this call

Put · $270

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $1.60
Breakeven: $268.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 9, 2026

Model this put

Call · $280 In the money

Daily-bar session: Aug 4, 2025
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $100.50
Breakeven: $380.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $280

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-10 19:59:54.273 UTC
Last: $3.28
Breakeven: $276.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 9, 2026

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 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: 2026-09-10 19:59:54.274 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: Sep 3, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $117.00
Breakeven: $407.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $290

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:57:22.698 UTC
Last: $0.05
Breakeven: $289.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 9, 2026

Model this put

Call · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-10 19:59:54.346 UTC
Last: $0.31
Breakeven: $294.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 9, 2026

Model this put

Call · $300 In the money

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $94.40
Breakeven: $394.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:57:47.330 UTC
Last: $0.19
Breakeven: $299.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 333
OI effective date: Sep 9, 2026

Model this put

Call · $305 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $77.90
Breakeven: $382.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 9, 2026

Model this call

Put · $305

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $1.14
Breakeven: $303.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 9, 2026

Model this put

Call · $310 In the money

Daily-bar session: Sep 18, 2025
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $112.20
Breakeven: $422.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $310

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 19:59:54.346 UTC
Last: $0.68
Breakeven: $309.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 320
OI effective date: Sep 9, 2026

Model this put

Call · $315 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $104.50
Breakeven: $419.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $1.55
Breakeven: $313.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 9, 2026

Model this put

Call · $320 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $88.55
Breakeven: $408.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 9, 2026

Model this call

Put · $320

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:54.275 UTC
Last: $2.24
Breakeven: $317.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96
OI effective date: Sep 9, 2026

Model this put

Call · $325 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $95.00
Breakeven: $420.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $325

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-10 19:59:54.346 UTC
Last: $1.20
Breakeven: $323.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 9, 2026

Model this put

Call · $330 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $81.90
Breakeven: $411.90
Implied vol: 85.1%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.178
Vega: 0.024
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $330

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:54.273 UTC
Last: $1.47
Breakeven: $328.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 9, 2026

Model this put

Call · $335 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $85.80
Breakeven: $420.80
Implied vol: 82.4%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.194
Vega: 0.027
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:57:16.334 UTC
Last: $2.32
Breakeven: $332.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 9, 2026

Model this put

Call · $340 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-10 19:59:54.273 UTC
Last: $53.38
Breakeven: $393.38
Implied vol: 75.8%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.173
Vega: 0.026
Open interest: 2
OI effective date: Sep 9, 2026

Model this call

Put · $340

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:59:54.275 UTC
Last: $0.45
Breakeven: $339.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 9, 2026

Model this put

Call · $345 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-10 19:57:58.491 UTC
Last: $36.30
Breakeven: $381.30
Implied vol: 71.2%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.17
Vega: 0.027
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $345

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:57:22.698 UTC
Last: $0.16
Breakeven: $344.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 9, 2026

Model this put

Call · $350 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-10 19:59:56.390 UTC
Last: $28.93
Breakeven: $378.93
Implied vol: 66.6%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.167
Vega: 0.028
Open interest: 4
OI effective date: Sep 9, 2026

Model this call

Put · $350

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:54.293 UTC
Last: $0.15
Breakeven: $349.85
Implied vol: 60.6%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.078
Vega: 0.018
Open interest: 261
OI effective date: Sep 9, 2026

Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:38.433 UTC
Last: —
Breakeven: —
Implied vol: 55.7%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.107
Vega: 0.018
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:56:12.491 UTC
Last: $0.15
Breakeven: $354.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 9, 2026

Model this put

Call · $360 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $24.30
Breakeven: $384.30
Implied vol: 60.6%
Delta: 0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.195
Vega: 0.037
Open interest: 129
OI effective date: Sep 9, 2026

Model this call

Put · $360

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:13.040 UTC
Last: $0.10
Breakeven: $359.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 9, 2026

Model this put

Call · $365 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $50.13
Breakeven: $415.13
Implied vol: 56.1%
Delta: 0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.191
Vega: 0.039
Open interest: 816
OI effective date: Sep 9, 2026

Model this call

Put · $365

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:58:53.384 UTC
Last: $1.04
Breakeven: $363.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 440
OI effective date: Sep 9, 2026

Model this put

Call · $370 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:56.300 UTC
Last: $53.70
Breakeven: $423.70
Implied vol: 43.3%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.101
Vega: 0.021
Open interest: 218
OI effective date: Sep 9, 2026

Model this call

Put · $370

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:54.348 UTC
Last: $0.66
Breakeven: $369.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 169
OI effective date: Sep 9, 2026

Model this put

Call · $375 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $39.40
Breakeven: $414.40
Implied vol: 48.1%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.198
Vega: 0.047
Open interest: 12
OI effective date: Sep 9, 2026

Model this call

Put · $375

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:58:04.158 UTC
Last: $1.14
Breakeven: $373.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 9, 2026

Model this put

Call · $380 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-10 19:59:54.792 UTC
Last: $35.30
Breakeven: $415.30
Implied vol: 43.5%
Delta: 0.96 ≈96% ITM
Gamma: 0.003
Theta: -0.193
Vega: 0.05
Open interest: 158
OI effective date: Sep 9, 2026

Model this call

Put · $380

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:13.042 UTC
Last: $0.74
Breakeven: $379.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 275
OI effective date: Sep 9, 2026

Model this put

Call · $385 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:54.792 UTC
Last: $27.45
Breakeven: $412.45
Implied vol: 33%
Delta: 0.978 ≈98% ITM
Gamma: 0.003
Theta: -0.112
Vega: 0.031
Open interest: 154
OI effective date: Sep 9, 2026

Model this call

Put · $385

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:13.041 UTC
Last: $0.70
Breakeven: $384.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 268
OI effective date: Sep 9, 2026

Model this put

Call · $390 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:56.376 UTC
Last: $23.12
Breakeven: $413.12
Implied vol: 37.3%
Delta: 0.937 ≈94% ITM
Gamma: 0.006
Theta: -0.23
Vega: 0.072
Open interest: 123
OI effective date: Sep 9, 2026

Model this call

Put · $390

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:27.793 UTC
Last: $0.55
Breakeven: $389.45
Implied vol: 41.2%
Delta: -0.082 ≈8% ITM
Gamma: 0.006
Theta: -0.258
Vega: 0.089
Open interest: 117
OI effective date: Sep 9, 2026

Model this put

Call · $395 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:58.795 UTC
Last: $28.60
Breakeven: $423.60
Implied vol: 36.4%
Delta: 0.906 ≈91% ITM
Gamma: 0.008
Theta: -0.291
Vega: 0.098
Open interest: 127
OI effective date: Sep 9, 2026

Model this call

Put · $395

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:53.618 UTC
Last: $0.93
Breakeven: $394.07
Implied vol: 36.6%
Delta: -0.095 ≈10% ITM
Gamma: 0.008
Theta: -0.254
Vega: 0.099
Open interest: 70
OI effective date: Sep 9, 2026

Model this put

Call · $400 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.994 UTC
Last: $22.39
Breakeven: $422.39
Implied vol: 36.4%
Delta: 0.856 ≈86% ITM
Gamma: 0.011
Theta: -0.379
Vega: 0.132
Open interest: 509
OI effective date: Sep 9, 2026

Model this call

Put · $400

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:28.042 UTC
Last: $1.40
Breakeven: $398.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124
OI effective date: Sep 9, 2026

Model this put

Call · $405 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:58.067 UTC
Last: $21.50
Breakeven: $426.50
Implied vol: 34.4%
Delta: 0.806 ≈81% ITM
Gamma: 0.014
Theta: -0.426
Vega: 0.16
Open interest: 84
OI effective date: Sep 9, 2026

Model this call

Put · $405

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:50.292 UTC
Last: $2.50
Breakeven: $402.50
Implied vol: 33.4%
Delta: -0.188 ≈19% ITM
Gamma: 0.014
Theta: -0.367
Vega: 0.157
Open interest: 826
OI effective date: Sep 9, 2026

Model this put

Call · $410 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:48.820 UTC
Last: $14.90
Breakeven: $424.90
Implied vol: 30.7%
Delta: 0.749 ≈75% ITM
Gamma: 0.018
Theta: -0.439
Vega: 0.186
Open interest: 217
OI effective date: Sep 9, 2026

Model this call

Put · $410

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:54.273 UTC
Last: $4.40
Breakeven: $405.60
Implied vol: 30.2%
Delta: -0.248 ≈25% ITM
Gamma: 0.018
Theta: -0.387
Vega: 0.184
Open interest: 109
OI effective date: Sep 9, 2026

Model this put

Call · $415 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:55.582 UTC
Last: $10.80
Breakeven: $425.80
Implied vol: 30.9%
Delta: 0.65 ≈65% ITM
Gamma: 0.021
Theta: -0.503
Vega: 0.216
Open interest: 322
OI effective date: Sep 9, 2026

Model this call

Put · $415

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:50.943 UTC
Last: $6.60
Breakeven: $408.40
Implied vol: 35.3%
Delta: -0.366 ≈37% ITM
Gamma: 0.018
Theta: -0.536
Vega: 0.219
Open interest: 549
OI effective date: Sep 9, 2026

Model this put

Call · $420 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:56.502 UTC
Last: $7.49
Breakeven: $427.49
Implied vol: 30.7%
Delta: 0.542 ≈54% ITM
Gamma: 0.022
Theta: -0.529
Vega: 0.231
Open interest: 358
OI effective date: Sep 9, 2026

Model this call

Put · $420

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:33.373 UTC
Last: $7.20
Breakeven: $412.80
Implied vol: 33.7%
Delta: -0.46 ≈46% ITM
Gamma: 0.02
Theta: -0.537
Vega: 0.232
Open interest: 56
OI effective date: Sep 9, 2026

Model this put

Call · $425

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:54.351 UTC
Last: $6.30
Breakeven: $431.30
Implied vol: 33%
Delta: 0.438 ≈44% ITM
Gamma: 0.021
Theta: -0.561
Vega: 0.23
Open interest: 1.4k
OI effective date: Sep 9, 2026

Model this call

Put · $425 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $12.40
Breakeven: $412.60
Implied vol: 33.3%
Delta: -0.562 ≈56% ITM
Gamma: 0.02
Theta: -0.522
Vega: 0.23
Open interest: 91
OI effective date: Sep 9, 2026

Model this put

Call · $430

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:27.310 UTC
Last: $4.15
Breakeven: $434.15
Implied vol: 34%
Delta: 0.345 ≈34% ITM
Gamma: 0.019
Theta: -0.536
Vega: 0.215
Open interest: 1.4k
OI effective date: Sep 9, 2026

Model this call

Put · $430 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:54.278 UTC
Last: $16.04
Breakeven: $413.96
Implied vol: 34.1%
Delta: -0.655 ≈66% ITM
Gamma: 0.019
Theta: -0.493
Vega: 0.215
Open interest: 49
OI effective date: Sep 9, 2026

Model this put

Call · $435

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:55.063 UTC
Last: $2.70
Breakeven: $437.70
Implied vol: 32.2%
Delta: 0.247 ≈25% ITM
Gamma: 0.017
Theta: -0.434
Vega: 0.184
Open interest: 1.1k
OI effective date: Sep 9, 2026

Model this call

Put · $435 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-10 19:59:54.316 UTC
Last: $49.60
Breakeven: $385.40
Implied vol: 34%
Delta: -0.741 ≈74% ITM
Gamma: 0.016
Theta: -0.424
Vega: 0.189
Open interest: 11
OI effective date: Sep 9, 2026

Model this put

Call · $440

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:27.041 UTC
Last: $1.67
Breakeven: $441.67
Implied vol: 32.1%
Delta: 0.173 ≈17% ITM
Gamma: 0.014
Theta: -0.349
Vega: 0.149
Open interest: 504
OI effective date: Sep 9, 2026

Model this call

Put · $440 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:54.821 UTC
Last: $34.54
Breakeven: $405.46
Implied vol: 35.5%
Delta: -0.802 ≈80% ITM
Gamma: 0.013
Theta: -0.374
Vega: 0.162
Open interest: 25
OI effective date: Sep 9, 2026

Model this put

Call · $445

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:54.792 UTC
Last: $2.40
Breakeven: $447.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 9, 2026

Model this call

Put · $445 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:59:54.316 UTC
Last: $22.92
Breakeven: $422.08
Implied vol: 36.8%
Delta: -0.85 ≈85% ITM
Gamma: 0.011
Theta: -0.318
Vega: 0.136
Open interest: 6
OI effective date: Sep 9, 2026

Model this put

Call · $450

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:48.792 UTC
Last: $1.80
Breakeven: $451.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 398
OI effective date: Sep 9, 2026

Model this call

Put · $450 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $43.97
Breakeven: $406.03
Implied vol: 37.2%
Delta: -0.894 ≈89% ITM
Gamma: 0.009
Theta: -0.243
Vega: 0.107
Open interest: 45
OI effective date: Sep 9, 2026

Model this put

Call · $455

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:55.844 UTC
Last: $0.40
Breakeven: $455.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 232
OI effective date: Sep 9, 2026

Model this call

Put · $455 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $46.00
Breakeven: $409.00
Implied vol: 41.6%
Delta: -0.903 ≈90% ITM
Gamma: 0.007
Theta: -0.256
Vega: 0.1
Open interest: 14
OI effective date: Sep 9, 2026

Model this put

Call · $460

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:54:50.587 UTC
Last: $0.28
Breakeven: $460.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 9, 2026

Model this call

Put · $460 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $90.50
Breakeven: $369.50
Implied vol: 44.3%
Delta: -0.918 ≈92% ITM
Gamma: 0.006
Theta: -0.236
Vega: 0.088
Open interest: 51
OI effective date: Sep 9, 2026

Model this put

Call · $465

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:58:58.743 UTC
Last: $0.55
Breakeven: $465.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 9, 2026

Model this call

Put · $465 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $101.90
Breakeven: $363.10
Implied vol: 45.2%
Delta: -0.938 ≈94% ITM
Gamma: 0.005
Theta: -0.186
Vega: 0.072
Open interest: 20
OI effective date: Sep 9, 2026

Model this put

Call · $470

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:50:00.595 UTC
Last: $0.35
Breakeven: $470.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 202
OI effective date: Sep 9, 2026

Model this call

Put · $470 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $99.25
Breakeven: $370.75
Implied vol: 46.7%
Delta: -0.951 ≈95% ITM
Gamma: 0.004
Theta: -0.153
Vega: 0.06
Open interest: 11
OI effective date: Sep 9, 2026

Model this put

Call · $475

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:54.279 UTC
Last: $0.88
Breakeven: $475.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 541
OI effective date: Sep 9, 2026

Model this call

Put · $475 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $112.50
Breakeven: $362.50
Implied vol: 49.4%
Delta: -0.956 ≈96% ITM
Gamma: 0.003
Theta: -0.143
Vega: 0.054
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:58:59.303 UTC
Last: $0.35
Breakeven: $480.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 320
OI effective date: Sep 9, 2026

Model this call

Put · $480 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $74.30
Breakeven: $405.70
Implied vol: 52%
Delta: -0.962 ≈96% ITM
Gamma: 0.003
Theta: -0.133
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $0.20
Breakeven: $485.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 9, 2026

Model this call

Put · $485 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $100.00
Breakeven: $385.00
Implied vol: 54.3%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.121
Vega: 0.044
Open interest: 3
OI effective date: Sep 9, 2026

Model this put

Call · $490

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $2.50
Breakeven: $492.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 9, 2026

Model this call

Put · $490 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $78.60
Breakeven: $411.40
Implied vol: 57.6%
Delta: -0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.124
Vega: 0.042
Open interest: 3
OI effective date: Sep 9, 2026

Model this put

Call · $495

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-10 19:58:59.303 UTC
Last: $1.30
Breakeven: $496.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 9, 2026

Model this call

Put · $495 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $90.90
Breakeven: $404.10
Implied vol: 60.8%
Delta: -0.969 ≈97% ITM
Gamma: 0.002
Theta: -0.128
Vega: 0.041
Open interest: 1
OI effective date: Sep 9, 2026

Model this put

Call · $500

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-10 19:59:54.279 UTC
Last: $0.14
Breakeven: $500.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 9, 2026

Model this call

Put · $500 In the money

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $128.00
Breakeven: $372.00
Implied vol: 64%
Delta: -0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.131
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $3.16
Breakeven: $508.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 9, 2026

Model this call

Put · $505 In the money

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $43.20
Breakeven: $461.80
Implied vol: 67.1%
Delta: -0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.134
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:59:54.280 UTC
Last: $0.60
Breakeven: $510.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 9, 2026

Model this call

Put · $510 In the money

Daily-bar session: May 19, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $103.20
Breakeven: $406.80
Implied vol: 70.2%
Delta: -0.972 ≈97% ITM
Gamma: 0.002
Theta: -0.137
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $515

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $3.50
Breakeven: $518.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this call

Put · $515 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $113.10
Breakeven: $401.90
Implied vol: 78.1%
Delta: -0.964 ≈96% ITM
Gamma: 0.002
Theta: -0.207
Vega: 0.046
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-10 19:50:01.042 UTC
Last: $2.41
Breakeven: $522.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 241
OI effective date: Sep 9, 2026

Model this call

Put · $520 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $114.10
Breakeven: $405.90
Implied vol: 76.3%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.143
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $525

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-10 19:59:54.350 UTC
Last: $2.61
Breakeven: $527.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 9, 2026

Model this call

Put · $525 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $134.35
Breakeven: $390.65
Implied vol: 79.3%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.146
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $530

Daily-bar session: May 15, 2026
Quote as of: 2026-09-10 19:59:54.679 UTC
Last: $4.40
Breakeven: $534.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 9, 2026

Model this call

Put · $530 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $140.20
Breakeven: $389.80
Implied vol: 80.7%
Delta: -0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.13
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $535

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $1.15
Breakeven: $536.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 9, 2026

Model this call

Put · $535 In the money

Daily-bar session: Mar 24, 2026
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: $70.30
Breakeven: $464.70
Implied vol: 83.5%
Delta: -0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.133
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $540

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-10 19:59:54.273 UTC
Last: $0.48
Breakeven: $540.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 9, 2026

Model this call

Put · $540 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: —
Breakeven: —
Implied vol: 90.7%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.19
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $545

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $0.15
Breakeven: $545.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 9, 2026

Model this call

Put · $545 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: —
Breakeven: —
Implied vol: 89.1%
Delta: -0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.138
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $550

Daily-bar session: Apr 21, 2026
Quote as of: 2026-09-10 19:59:54.273 UTC
Last: $13.20
Breakeven: $563.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 9, 2026

Model this call

Put · $550 In the money

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $54.40
Breakeven: $495.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $555

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-10 19:59:54.281 UTC
Last: $1.09
Breakeven: $556.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 9, 2026

Model this call

Put · $555 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $560

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 19:59:54.281 UTC
Last: $1.20
Breakeven: $561.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 9, 2026

Model this call

Put · $560 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $565

Daily-bar session: Jun 8, 2026
Quote as of: 2026-09-10 19:59:54.281 UTC
Last: $0.55
Breakeven: $565.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $565 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570

Daily-bar session: Apr 21, 2026
Quote as of: 2026-09-10 19:59:54.281 UTC
Last: $9.60
Breakeven: $579.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this call

Put · $570 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-10 19:59:54.272 UTC
Last: $179.50
Breakeven: $390.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: May 29, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $0.65
Breakeven: $575.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 9, 2026

Model this call

Put · $575 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $580

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $19.40
Breakeven: $599.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 9, 2026

Model this call

Put · $580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $0.18
Breakeven: $600.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 9, 2026

Model this call

Put · $600 In the money

Daily-bar session: Feb 19, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $83.60
Breakeven: $516.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: May 19, 2026
Quote as of: 2026-09-10 19:59:58.306 UTC
Last: $1.35
Breakeven: $621.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 9, 2026

Model this call

Put · $620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.271 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-10 19:59:58.306 UTC
Last: $7.40
Breakeven: $647.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 9, 2026

Model this call

Put · $640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: May 21, 2026
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $0.17
Breakeven: $660.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 9, 2026

Model this call

Put · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-10 19:59:54.309 UTC
Last: $9.70
Breakeven: $689.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 9, 2026

Model this call

Put · $680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Apr 29, 2026
Quote as of: 2026-09-10 19:59:54.282 UTC
Last: $0.10
Breakeven: $700.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:58.306 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $720 In the money

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: $188.00
Breakeven: $532.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.310 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.274 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-10 16:34:14.271 UTC
Last: $2.24
Breakeven: $762.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

HCA · HCA Healthcare, Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain