HPE Stock — Hewlett Packard Enterprise Co: Options Chain

Calls		Puts
22	5	—	—	$51.90	$53.95	$52.80	$0.05	$0.00	$0.01	—	—	1	—
Call · $3 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.014 UTC Last $52.80 Breakeven $55.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $3 Daily-bar session Aug 26, 2025 Quote as of 2026-09-15 13:33:14.872 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	1	—	—	$49.50	$51.80	$51.05	—	$0.00	$0.01	—	—	—	—
Call · $5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:56.489 UTC Last $51.05 Breakeven $56.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-15 13:33:14.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	2	—	—	$46.25	$48.30	$47.96	$0.06	$0.00	$0.01	—	—	1	2
Call · $8 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.781 UTC Last $47.96 Breakeven $55.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 11, 2026 Model this call Put · $8 Daily-bar session May 15, 2026 Quote as of 2026-09-15 13:44:27.598 UTC Last $0.06 Breakeven $7.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$44.40	$47.75	$45.90	$0.01	$0.00	$0.01	—	—	1	58
Call · $10 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.547 UTC Last $45.90 Breakeven $55.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:18:15.505 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 11, 2026 Model this put
13	2	—	—	$41.40	$43.40	$41.35	$0.33	$0.00	$0.01	—	—	1	74
Call · $13 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:59.247 UTC Last $41.35 Breakeven $54.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this call Put · $13 Daily-bar session Mar 30, 2026 Quote as of 2026-09-15 13:57:10.715 UTC Last $0.33 Breakeven $12.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 11, 2026 Model this put
44	19	—	—	$40.40	$41.15	$40.88	$0.01	$0.00	$0.01	—	—	1	5.6k
Call · $15 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.549 UTC Last $40.88 Breakeven $55.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 11, 2026 Model this call Put · $15 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:08:56.577 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.6k OI effective date Sep 11, 2026 Model this put
506	77	—	—	$37.50	$39.20	$39.58	$0.11	$0.00	$0.01	—	—	10	4.7k
Call · $17 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.774 UTC Last $39.58 Breakeven $56.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 506 OI effective date Sep 11, 2026 Model this call Put · $17 Daily-bar session Jul 14, 2026 Quote as of 2026-09-15 13:33:14.907 UTC Last $0.11 Breakeven $16.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.7k OI effective date Sep 11, 2026 Model this put
1	1	—	—	$36.25	$39.05	$38.61	$0.49	$0.00	$1.53	—	—	1	292
Call · $18 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.549 UTC Last $38.61 Breakeven $56.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $18 Daily-bar session Apr 20, 2026 Quote as of 2026-09-15 19:59:59.289 UTC Last $0.49 Breakeven $17.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 292 OI effective date Sep 11, 2026 Model this put
2	1	—	—	$36.10	$38.10	$37.69	$0.35	$0.00	$1.22	—	—	1	19
Call · $19 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.550 UTC Last $37.69 Breakeven $56.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $19 Daily-bar session Jun 26, 2026 Quote as of 2026-09-15 19:59:59.721 UTC Last $0.35 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 11, 2026 Model this put
343	10	—	—	$35.40	$36.55	$36.57	$0.01	$0.00	$0.01	—	—	1	3.9k
Call · $20 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.401 UTC Last $36.57 Breakeven $56.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 343 OI effective date Sep 11, 2026 Model this call Put · $20 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 13:49:05.600 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 11, 2026 Model this put
1	4	—	—	$34.25	$35.60	$35.65	$0.07	$0.00	$0.01	—	—	2	66
Call · $21 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.246 UTC Last $35.65 Breakeven $56.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $21 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 13:31:59.647 UTC Last $0.07 Breakeven $20.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 11, 2026 Model this put
734	3	—	—	$33.40	$34.90	$35.20	$0.08	$0.00	$1.33	—	—	1	674
Call · $22 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.274 UTC Last $35.20 Breakeven $57.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 734 OI effective date Sep 11, 2026 Model this call Put · $22 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 19:59:59.348 UTC Last $0.08 Breakeven $21.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 674 OI effective date Sep 11, 2026 Model this put
27	2	—	—	$31.50	$33.90	$33.80	$0.01	$0.00	$1.21	—	—	1	104
Call · $23 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.321 UTC Last $33.80 Breakeven $56.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 11, 2026 Model this call Put · $23 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.731 UTC Last $0.01 Breakeven $22.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 11, 2026 Model this put
114	1	—	—	$30.80	$32.65	$32.88	$0.18	$0.00	$0.01	—	—	5	1.1k
Call · $24 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.401 UTC Last $32.88 Breakeven $56.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 11, 2026 Model this call Put · $24 Daily-bar session Jul 10, 2026 Quote as of 2026-09-15 15:54:20.897 UTC Last $0.18 Breakeven $23.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
1.8k	19	—	—	$30.35	$31.05	$30.78	$0.05	$0.00	$1.33	—	—	2	1.5k
Call · $25 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.667 UTC Last $30.78 Breakeven $55.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $25 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:59.680 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
629	1	—	—	$29.50	$30.25	$30.10	$0.01	$0.00	$1.46	—	—	5	290
Call · $26 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.274 UTC Last $30.10 Breakeven $56.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 629 OI effective date Sep 11, 2026 Model this call Put · $26 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.742 UTC Last $0.01 Breakeven $25.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 290 OI effective date Sep 11, 2026 Model this put
514	6	—	—	$28.40	$29.05	$28.80	$0.14	$0.00	$1.33	—	—	1	286
Call · $27 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.954 UTC Last $28.80 Breakeven $55.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 514 OI effective date Sep 11, 2026 Model this call Put · $27 Daily-bar session Aug 6, 2026 Quote as of 2026-09-15 19:59:59.378 UTC Last $0.14 Breakeven $26.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 286 OI effective date Sep 11, 2026 Model this put
718	1	—	—	$26.75	$28.55	$29.00	$0.08	$0.00	$2.13	—	—	1	98
Call · $28 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.401 UTC Last $29.00 Breakeven $57.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 718 OI effective date Sep 11, 2026 Model this call Put · $28 Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.282 UTC Last $0.08 Breakeven $27.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 11, 2026 Model this put
36	1	—	—	$25.35	$27.10	$28.08	$0.02	$0.00	$1.21	—	—	1	147
Call · $29 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.555 UTC Last $28.08 Breakeven $57.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this call Put · $29 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:59:59.691 UTC Last $0.02 Breakeven $28.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 11, 2026 Model this put
1.3k	29	—	—	$25.40	$26.10	$25.77	$0.01	$0.00	$0.45	—	—	50	403
Call · $30 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $25.77 Breakeven $55.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $30 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:59.431 UTC Last $0.01 Breakeven $29.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 11, 2026 Model this put
188	20	—	—	$24.40	$25.15	$24.82	$0.02	$0.00	$0.51	—	—	3	22
Call · $31 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.401 UTC Last $24.82 Breakeven $55.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 11, 2026 Model this call Put · $31 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:59:59.250 UTC Last $0.02 Breakeven $30.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this put
140	20	—	—	$23.40	$24.20	$23.88	$0.02	$0.00	$0.03	—	—	1	540
Call · $32 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.723 UTC Last $23.88 Breakeven $55.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 11, 2026 Model this call Put · $32 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.525 UTC Last $0.02 Breakeven $31.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 540 OI effective date Sep 11, 2026 Model this put
98	24	—	—	$22.20	$23.45	$23.07	$0.06	$0.00	$0.28	—	—	1	98
Call · $33 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.692 UTC Last $23.07 Breakeven $56.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 11, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.440 UTC Last $0.06 Breakeven $32.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 11, 2026 Model this put
55	24	—	—	$21.20	$22.80	$22.06	$0.01	$0.00	$0.51	—	—	2	679
Call · $34 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.558 UTC Last $22.06 Breakeven $56.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 11, 2026 Model this call Put · $34 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.252 UTC Last $0.01 Breakeven $33.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 679 OI effective date Sep 11, 2026 Model this put
857	30	—	—	$20.40	$21.25	$20.95	$0.04	$0.00	$0.01	—	—	20	1.5k
Call · $35 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $20.95 Breakeven $55.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 857 OI effective date Sep 11, 2026 Model this call Put · $35 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 16:00:10.048 UTC Last $0.04 Breakeven $34.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
174	22	—	—	$19.40	$20.30	$19.88	$0.04	$0.00	$0.06	—	—	158	1.9k
Call · $36 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.402 UTC Last $19.88 Breakeven $55.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 11, 2026 Model this call Put · $36 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:59.460 UTC Last $0.04 Breakeven $35.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this put
24	22	—	—	$18.40	$19.35	$18.93	$0.03	$0.00	$0.08	—	—	5	831
Call · $37 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.248 UTC Last $18.93 Breakeven $55.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this call Put · $37 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.247 UTC Last $0.03 Breakeven $36.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 831 OI effective date Sep 11, 2026 Model this put
130	23	—	—	$17.40	$18.40	$17.95	$0.02	$0.00	$0.01	—	—	48	1.6k
Call · $38 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:52.981 UTC Last $17.95 Breakeven $55.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 11, 2026 Model this call Put · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 14:15:46.084 UTC Last $0.02 Breakeven $37.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this put
35	24	—	—	$15.80	$17.30	$16.92	$0.02	$0.00	$0.10	—	—	1	418
Call · $39 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.756 UTC Last $16.92 Breakeven $55.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 11, 2026 Model this call Put · $39 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.248 UTC Last $0.02 Breakeven $38.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 418 OI effective date Sep 11, 2026 Model this put
1.2k	27	—	—	$15.40	$16.40	$15.75	$0.01	$0.00	$0.01	—	—	18	14k
Call · $40 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.925 UTC Last $15.75 Breakeven $55.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $40 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:19:59.022 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14k OI effective date Sep 11, 2026 Model this put
78	25	—	—	$14.20	$15.00	$14.79	$0.03	$0.00	$0.02	—	—	1	561
Call · $41 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.812 UTC Last $14.79 Breakeven $55.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 11, 2026 Model this call Put · $41 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:03:26.982 UTC Last $0.03 Breakeven $40.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 561 OI effective date Sep 11, 2026 Model this put
161	20	—	—	$13.40	$14.35	$13.77	$0.01	$0.01	$0.02	—	—	7	787
Call · $42 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.502 UTC Last $13.77 Breakeven $55.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 11, 2026 Model this call Put · $42 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.780 UTC Last $0.01 Breakeven $41.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 787 OI effective date Sep 11, 2026 Model this put
484	21	—	—	$12.40	$13.00	$12.80	$0.02	$0.01	$0.03	—	—	9	807
Call · $43 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $12.80 Breakeven $55.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 484 OI effective date Sep 11, 2026 Model this call Put · $43 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.087 UTC Last $0.02 Breakeven $42.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 807 OI effective date Sep 11, 2026 Model this put
190	20	—	—	$11.40	$12.00	$11.75	$0.04	$0.01	$0.03	—	—	1	5k
Call · $44 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $11.75 Breakeven $55.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 11, 2026 Model this call Put · $44 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:23.079 UTC Last $0.04 Breakeven $43.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5k OI effective date Sep 11, 2026 Model this put
1.1k	28	—	—	$10.40	$11.05	$10.77	$0.01	$0.01	$0.03	—	—	50	8.3k
Call · $45 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $10.77 Breakeven $55.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $45 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.564 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.3k OI effective date Sep 11, 2026 Model this put
367	23	—	—	$9.40	$10.10	$9.82	$0.03	$0.00	$0.04	—	—	1	548
Call · $46 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.964 UTC Last $9.82 Breakeven $55.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 367 OI effective date Sep 11, 2026 Model this call Put · $46 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.923 UTC Last $0.03 Breakeven $45.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 548 OI effective date Sep 11, 2026 Model this put
376	25	—	—	$8.40	$9.15	$8.79	$0.02	$0.01	$0.04	-0.015	89.9%	5	818
Call · $47 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.398 UTC Last $8.79 Breakeven $55.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 376 OI effective date Sep 11, 2026 Model this call Put · $47 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.627 UTC Last $0.02 Breakeven $46.98 Implied vol 89.9% Delta -0.015 ≈2% ITM Gamma 0.008 Theta -0.029 Vega 0.002 Open interest 818 OI effective date Sep 11, 2026 Model this put
29	20	—	—	$7.90	$8.60	$8.27	$0.05	$0.00	$0.04	—	—	15	131
Call · $47.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.655 UTC Last $8.27 Breakeven $55.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 11, 2026 Model this call Put · $47.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.412 UTC Last $0.05 Breakeven $47.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 11, 2026 Model this put
264	20	—	—	$7.30	$8.05	$7.67	$0.04	$0.00	$0.08	—	—	4	1.6k
Call · $48 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.618 UTC Last $7.67 Breakeven $55.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 264 OI effective date Sep 11, 2026 Model this call Put · $48 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $0.04 Breakeven $47.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this put
156	20	—	—	$6.85	$7.60	$7.22	$0.08	$0.00	$0.27	—	—	100	2.3k
Call · $48.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $7.22 Breakeven $55.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 11, 2026 Model this call Put · $48.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.375 UTC Last $0.08 Breakeven $48.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this put
289	21	—	—	$6.40	$7.15	$6.56	$0.08	$0.00	$0.10	—	—	1	864
Call · $49 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.964 UTC Last $6.56 Breakeven $55.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 11, 2026 Model this call Put · $49 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.273 UTC Last $0.08 Breakeven $48.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 864 OI effective date Sep 11, 2026 Model this put
170	14	—	—	$5.95	$6.75	$6.34	$0.05	$0.01	$0.09	-0.033	74.3%	128	218
Call · $49.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.495 UTC Last $6.34 Breakeven $55.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 11, 2026 Model this call Put · $49.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.669 UTC Last $0.05 Breakeven $49.45 Implied vol 74.3% Delta -0.033 ≈3% ITM Gamma 0.02 Theta -0.046 Vega 0.004 Open interest 218 OI effective date Sep 11, 2026 Model this put
6.5k	41	—	—	$5.40	$6.15	$5.78	$0.07	$0.05	$0.18	-0.062	82%	131	6.2k
Call · $50 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $5.78 Breakeven $55.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.5k OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $0.07 Breakeven $49.93 Implied vol 82% Delta -0.062 ≈6% ITM Gamma 0.03 Theta -0.084 Vega 0.006 Open interest 6.2k OI effective date Sep 11, 2026 Model this put
550	23	—	—	$4.50	$5.15	$4.84	$0.12	$0.10	$0.18	-0.08	73.9%	33	352
Call · $51 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $4.84 Breakeven $55.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 550 OI effective date Sep 11, 2026 Model this call Put · $51 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.672 UTC Last $0.12 Breakeven $50.88 Implied vol 73.9% Delta -0.08 ≈8% ITM Gamma 0.04 Theta -0.093 Vega 0.008 Open interest 352 OI effective date Sep 11, 2026 Model this put
674	129	66.1%	0.892	$3.60	$4.55	$4.12	$0.25	$0.18	$0.33	-0.132	73.6%	49	480
Call · $52 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.412 UTC Last $4.12 Breakeven $56.12 Implied vol 66.1% Delta 0.892 ≈89% ITM Gamma 0.056 Theta -0.108 Vega 0.009 Open interest 674 OI effective date Sep 11, 2026 Model this call Put · $52 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.963 UTC Last $0.25 Breakeven $51.75 Implied vol 73.6% Delta -0.132 ≈13% ITM Gamma 0.057 Theta -0.132 Vega 0.011 Open interest 480 OI effective date Sep 11, 2026 Model this put
1.2k	30	53.2%	0.871	$2.85	$3.30	$3.06	$0.44	$0.38	$0.60	-0.213	77.2%	106	123
Call · $53 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $3.06 Breakeven $56.06 Implied vol 53.2% Delta 0.871 ≈87% ITM Gamma 0.078 Theta -0.1 Vega 0.011 Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $53 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $0.44 Breakeven $52.56 Implied vol 77.2% Delta -0.213 ≈21% ITM Gamma 0.074 Theta -0.188 Vega 0.015 Open interest 123 OI effective date Sep 11, 2026 Model this put
90	23	54.2%	0.821	$2.46	$2.88	$2.74	$0.39	$0.47	$0.62	-0.242	72.7%	118	115
Call · $53.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $2.74 Breakeven $56.24 Implied vol 54.2% Delta 0.821 ≈82% ITM Gamma 0.096 Theta -0.124 Vega 0.013 Open interest 90 OI effective date Sep 11, 2026 Model this call Put · $53.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.672 UTC Last $0.39 Breakeven $53.11 Implied vol 72.7% Delta -0.242 ≈24% ITM Gamma 0.085 Theta -0.19 Vega 0.016 Open interest 115 OI effective date Sep 11, 2026 Model this put
347	249	55.8%	0.761	$2.10	$2.51	$2.56	$0.74	$0.50	$0.81	-0.284	70.7%	311	364
Call · $54 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.707 UTC Last $2.56 Breakeven $56.56 Implied vol 55.8% Delta 0.761 ≈76% ITM Gamma 0.11 Theta -0.15 Vega 0.016 Open interest 347 OI effective date Sep 11, 2026 Model this call Put · $54 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $0.74 Breakeven $53.26 Implied vol 70.7% Delta -0.284 ≈28% ITM Gamma 0.095 Theta -0.201 Vega 0.017 Open interest 364 OI effective date Sep 11, 2026 Model this put
11.1k	1.1k	62.9%	0.623	$1.60	$1.92	$1.79	$1.07	$1.00	$1.15	-0.392	73.9%	1.4k	4.4k
Call · $55 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $1.79 Breakeven $56.79 Implied vol 62.9% Delta 0.623 ≈62% ITM Gamma 0.119 Theta -0.205 Vega 0.019 Open interest 11.1k OI effective date Sep 11, 2026 Model this call Put · $55 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.756 UTC Last $1.07 Breakeven $53.93 Implied vol 73.9% Delta -0.392 ≈39% ITM Gamma 0.103 Theta -0.237 Vega 0.02 Open interest 4.4k OI effective date Sep 11, 2026 Model this put
Underlying $55.88
1.3k	1.4k	65.8%	0.5	$1.16	$1.40	$1.09	$1.57	$1.47	$1.78	-0.496	77.8%	295	387
Call · $56 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.906 UTC Last $1.09 Breakeven $57.09 Implied vol 65.8% Delta 0.5 ≈50% ITM Gamma 0.12 Theta -0.224 Vega 0.02 Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $56 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.977 UTC Last $1.57 Breakeven $54.43 Implied vol 77.8% Delta -0.496 ≈50% ITM Gamma 0.101 Theta -0.259 Vega 0.02 Open interest 387 OI effective date Sep 11, 2026 Model this put
446	3.1k	67.7%	0.387	$0.85	$0.95	$0.85	$2.30	$2.07	$2.44	-0.591	80.7%	308	433
Call · $57 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.964 UTC Last $0.85 Breakeven $57.85 Implied vol 67.7% Delta 0.387 ≈39% ITM Gamma 0.112 Theta -0.221 Vega 0.019 Open interest 446 OI effective date Sep 11, 2026 Model this call Put · $57 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $2.30 Breakeven $54.70 Implied vol 80.7% Delta -0.591 ≈59% ITM Gamma 0.095 Theta -0.261 Vega 0.02 Open interest 433 OI effective date Sep 11, 2026 Model this put
5.8k	4k	69%	0.288	$0.52	$0.70	$0.55	$3.00	$2.76	$3.20	-0.672	84%	32	378
Call · $58 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.963 UTC Last $0.55 Breakeven $58.55 Implied vol 69% Delta 0.288 ≈29% ITM Gamma 0.098 Theta -0.2 Vega 0.017 Open interest 5.8k OI effective date Sep 11, 2026 Model this call Put · $58 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.921 UTC Last $3.00 Breakeven $55.00 Implied vol 84% Delta -0.672 ≈67% ITM Gamma 0.085 Theta -0.252 Vega 0.018 Open interest 378 OI effective date Sep 11, 2026 Model this put
2.5k	876	64.3%	0.185	$0.20	$0.44	$0.38	$3.85	$3.50	$4.05	-0.739	87.6%	4	181
Call · $59 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.672 UTC Last $0.38 Breakeven $59.38 Implied vol 64.3% Delta 0.185 ≈18% ITM Gamma 0.082 Theta -0.146 Vega 0.014 Open interest 2.5k OI effective date Sep 11, 2026 Model this call Put · $59 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.921 UTC Last $3.85 Breakeven $55.15 Implied vol 87.6% Delta -0.739 ≈74% ITM Gamma 0.073 Theta -0.236 Vega 0.017 Open interest 181 OI effective date Sep 11, 2026 Model this put
10.9k	5.1k	69.6%	0.138	$0.21	$0.27	$0.24	$4.70	$4.10	$4.90	-0.818	82.5%	47	1.7k
Call · $60 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.593 UTC Last $0.24 Breakeven $60.24 Implied vol 69.6% Delta 0.138 ≈14% ITM Gamma 0.062 Theta -0.13 Vega 0.011 Open interest 10.9k OI effective date Sep 11, 2026 Model this call Put · $60 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.542 UTC Last $4.70 Breakeven $55.30 Implied vol 82.5% Delta -0.818 ≈82% ITM Gamma 0.063 Theta -0.179 Vega 0.013 Open interest 1.7k OI effective date Sep 11, 2026 Model this put
2k	401	70.3%	0.09	$0.10	$0.19	$0.16	$5.25	$5.30	$5.85	-0.82	100.2%	13	427
Call · $61 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $0.16 Breakeven $61.16 Implied vol 70.3% Delta 0.09 ≈9% ITM Gamma 0.046 Theta -0.097 Vega 0.008 Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $61 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.786 UTC Last $5.25 Breakeven $55.75 Implied vol 100.2% Delta -0.82 ≈82% ITM Gamma 0.052 Theta -0.216 Vega 0.013 Open interest 427 OI effective date Sep 11, 2026 Model this put
1.5k	928	77.7%	0.076	$0.10	$0.16	$0.12	$5.20	$6.15	$6.85	-0.85	105.6%	4	157
Call · $62 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.758 UTC Last $0.12 Breakeven $62.12 Implied vol 77.7% Delta 0.076 ≈8% ITM Gamma 0.036 Theta -0.094 Vega 0.007 Open interest 1.5k OI effective date Sep 11, 2026 Model this call Put · $62 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.772 UTC Last $5.20 Breakeven $56.80 Implied vol 105.6% Delta -0.85 ≈85% ITM Gamma 0.044 Theta -0.203 Vega 0.012 Open interest 157 OI effective date Sep 11, 2026 Model this put
862	357	79.3%	0.052	$0.06	$0.11	$0.06	$5.50	$6.80	$7.80	-0.909	96%	2	7
Call · $63 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.770 UTC Last $0.06 Breakeven $63.06 Implied vol 79.3% Delta 0.052 ≈5% ITM Gamma 0.026 Theta -0.071 Vega 0.005 Open interest 862 OI effective date Sep 11, 2026 Model this call Put · $63 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.652 UTC Last $5.50 Breakeven $57.50 Implied vol 96% Delta -0.909 ≈91% ITM Gamma 0.034 Theta -0.127 Vega 0.008 Open interest 7 OI effective date Sep 11, 2026 Model this put
2k	232	84.3%	0.042	$0.01	$0.13	$0.06	$8.40	$7.20	$8.65	—	—	1	29
Call · $64 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.669 UTC Last $0.06 Breakeven $64.06 Implied vol 84.3% Delta 0.042 ≈4% ITM Gamma 0.021 Theta -0.063 Vega 0.005 Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $64 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.558 UTC Last $8.40 Breakeven $55.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 11, 2026 Model this put
8.1k	667	86.8%	0.03	$0.04	$0.06	$0.05	$8.37	$8.35	$9.75	—	—	4	173
Call · $65 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.456 UTC Last $0.05 Breakeven $65.05 Implied vol 86.8% Delta 0.03 ≈3% ITM Gamma 0.016 Theta -0.05 Vega 0.004 Open interest 8.1k OI effective date Sep 11, 2026 Model this call Put · $65 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.399 UTC Last $8.37 Breakeven $56.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 11, 2026 Model this put
124	53	92.4%	0.026	$0.01	$0.08	$0.03	$10.10	$8.95	$10.75	—	—	3	15
Call · $66 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.725 UTC Last $0.03 Breakeven $66.03 Implied vol 92.4% Delta 0.026 ≈3% ITM Gamma 0.013 Theta -0.047 Vega 0.003 Open interest 124 OI effective date Sep 11, 2026 Model this call Put · $66 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.250 UTC Last $10.10 Breakeven $55.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this put
161	21	—	—	$0.02	$0.08	$0.05	—	$10.05	$11.75	—	—	—	—
Call · $67 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.455 UTC Last $0.05 Breakeven $67.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 11, 2026 Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.248 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	24	—	—	$0.00	$0.15	$0.05	—	$11.20	$12.75	—	—	—	—
Call · $68 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.838 UTC Last $0.05 Breakeven $68.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.21	$0.01	—	$12.20	$13.75	—	—	—	—
Call · $69 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.399 UTC Last $0.01 Breakeven $69.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7k	743	—	—	$0.00	$0.02	$0.03	$13.52	$13.20	$14.75	—	—	1	61
Call · $70 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:39:17.248 UTC Last $0.03 Breakeven $70.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7k OI effective date Sep 11, 2026 Model this call Put · $70 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.404 UTC Last $13.52 Breakeven $56.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 11, 2026 Model this put
—	3	—	—	$0.00	$0.27	$0.03	$14.44	$14.25	$15.90	—	—	1	—
Call · $71 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.252 UTC Last $0.03 Breakeven $71.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.584 UTC Last $14.44 Breakeven $56.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.27	—	$16.22	$15.15	$16.75	—	—	3	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.253 UTC Last $16.22 Breakeven $55.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	$16.88	$15.95	$17.75	—	—	2	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-15 18:21:21.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.253 UTC Last $16.88 Breakeven $56.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.3k	2	—	—	$0.00	$0.01	$0.01	$20.85	$17.95	$19.80	—	—	1	6
Call · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:57:43.892 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 11, 2026 Model this call Put · $75 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.253 UTC Last $20.85 Breakeven $54.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
4.4k	1	—	—	$0.00	$0.01	$0.01	$18.05	$23.10	$24.75	—	—	2	2
Call · $80 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 14:46:56.108 UTC Last $0.01 Breakeven $80.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.4k OI effective date Sep 11, 2026 Model this call Put · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:56.648 UTC Last $18.05 Breakeven $61.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
726	400	—	—	$0.00	$0.03	$0.01	$31.10	$28.15	$29.75	—	—	1	31
Call · $85 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.444 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 726 OI effective date Sep 11, 2026 Model this call Put · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:56.654 UTC Last $31.10 Breakeven $53.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 11, 2026 Model this put
810	229	—	—	$0.00	$0.03	$0.01	$35.80	$33.15	$34.75	—	—	1	—
Call · $90 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:44.851 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 810 OI effective date Sep 11, 2026 Model this call Put · $90 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:57.618 UTC Last $35.80 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2k	10	—	—	$0.00	$0.01	$0.01	$34.10	$38.10	$39.75	—	—	5	5
Call · $95 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:39:50.177 UTC Last $0.01 Breakeven $95.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $95 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.590 UTC Last $34.10 Breakeven $60.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put

Call · $3 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.014 UTC
Last: $52.80
Breakeven: $55.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 11, 2026

Model this call

Put · $3

Daily-bar session: Aug 26, 2025
Quote as of: 2026-09-15 13:33:14.872 UTC
Last: $0.05
Breakeven: $2.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:56.489 UTC
Last: $51.05
Breakeven: $56.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 11, 2026

Model this call

Put · $5

Daily-bar session: Unknown
Quote as of: 2026-09-15 13:33:14.871 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $8 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.781 UTC
Last: $47.96
Breakeven: $55.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 11, 2026

Model this call

Put · $8

Daily-bar session: May 15, 2026
Quote as of: 2026-09-15 13:44:27.598 UTC
Last: $0.06
Breakeven: $7.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.547 UTC
Last: $45.90
Breakeven: $55.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 17:18:15.505 UTC
Last: $0.01
Breakeven: $9.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 11, 2026

Model this put

Call · $13 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:59.247 UTC
Last: $41.35
Breakeven: $54.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 11, 2026

Model this call

Put · $13

Daily-bar session: Mar 30, 2026
Quote as of: 2026-09-15 13:57:10.715 UTC
Last: $0.33
Breakeven: $12.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 11, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.549 UTC
Last: $40.88
Breakeven: $55.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 11, 2026

Model this call

Put · $15

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 17:08:56.577 UTC
Last: $0.01
Breakeven: $14.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.6k
OI effective date: Sep 11, 2026

Model this put

Call · $17 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.774 UTC
Last: $39.58
Breakeven: $56.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 506
OI effective date: Sep 11, 2026

Model this call

Put · $17

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-15 13:33:14.907 UTC
Last: $0.11
Breakeven: $16.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.7k
OI effective date: Sep 11, 2026

Model this put

Call · $18 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.549 UTC
Last: $38.61
Breakeven: $56.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $18

Daily-bar session: Apr 20, 2026
Quote as of: 2026-09-15 19:59:59.289 UTC
Last: $0.49
Breakeven: $17.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 292
OI effective date: Sep 11, 2026

Model this put

Call · $19 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.550 UTC
Last: $37.69
Breakeven: $56.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $19

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-15 19:59:59.721 UTC
Last: $0.35
Breakeven: $18.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 11, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.401 UTC
Last: $36.57
Breakeven: $56.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 343
OI effective date: Sep 11, 2026

Model this call

Put · $20

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-15 13:49:05.600 UTC
Last: $0.01
Breakeven: $19.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.9k
OI effective date: Sep 11, 2026

Model this put

Call · $21 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.246 UTC
Last: $35.65
Breakeven: $56.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $21

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-15 13:31:59.647 UTC
Last: $0.07
Breakeven: $20.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 11, 2026

Model this put

Call · $22 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.274 UTC
Last: $35.20
Breakeven: $57.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 734
OI effective date: Sep 11, 2026

Model this call

Put · $22

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-15 19:59:59.348 UTC
Last: $0.08
Breakeven: $21.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 674
OI effective date: Sep 11, 2026

Model this put

Call · $23 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.321 UTC
Last: $33.80
Breakeven: $56.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 11, 2026

Model this call

Put · $23

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.731 UTC
Last: $0.01
Breakeven: $22.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 11, 2026

Model this put

Call · $24 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.401 UTC
Last: $32.88
Breakeven: $56.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 11, 2026

Model this call

Put · $24

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-15 15:54:20.897 UTC
Last: $0.18
Breakeven: $23.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $25 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.667 UTC
Last: $30.78
Breakeven: $55.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this call

Put · $25

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:59.680 UTC
Last: $0.05
Breakeven: $24.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this put

Call · $26 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.274 UTC
Last: $30.10
Breakeven: $56.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 629
OI effective date: Sep 11, 2026

Model this call

Put · $26

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 19:59:59.742 UTC
Last: $0.01
Breakeven: $25.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 290
OI effective date: Sep 11, 2026

Model this put

Call · $27 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.954 UTC
Last: $28.80
Breakeven: $55.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 514
OI effective date: Sep 11, 2026

Model this call

Put · $27

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-15 19:59:59.378 UTC
Last: $0.14
Breakeven: $26.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 286
OI effective date: Sep 11, 2026

Model this put

Call · $28 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.401 UTC
Last: $29.00
Breakeven: $57.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 718
OI effective date: Sep 11, 2026

Model this call

Put · $28

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:59.282 UTC
Last: $0.08
Breakeven: $27.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 11, 2026

Model this put

Call · $29 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.555 UTC
Last: $28.08
Breakeven: $57.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 11, 2026

Model this call

Put · $29

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-15 19:59:59.691 UTC
Last: $0.02
Breakeven: $28.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 11, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $25.77
Breakeven: $55.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $30

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:59.431 UTC
Last: $0.01
Breakeven: $29.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 403
OI effective date: Sep 11, 2026

Model this put

Call · $31 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.401 UTC
Last: $24.82
Breakeven: $55.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188
OI effective date: Sep 11, 2026

Model this call

Put · $31

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-15 19:59:59.250 UTC
Last: $0.02
Breakeven: $30.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 11, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.723 UTC
Last: $23.88
Breakeven: $55.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 11, 2026

Model this call

Put · $32

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 19:59:59.525 UTC
Last: $0.02
Breakeven: $31.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 540
OI effective date: Sep 11, 2026

Model this put

Call · $33 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.692 UTC
Last: $23.07
Breakeven: $56.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 11, 2026

Model this call

Put · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:59.440 UTC
Last: $0.06
Breakeven: $32.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 11, 2026

Model this put

Call · $34 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.558 UTC
Last: $22.06
Breakeven: $56.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 11, 2026

Model this call

Put · $34

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.252 UTC
Last: $0.01
Breakeven: $33.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 679
OI effective date: Sep 11, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.695 UTC
Last: $20.95
Breakeven: $55.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 857
OI effective date: Sep 11, 2026

Model this call

Put · $35

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 16:00:10.048 UTC
Last: $0.04
Breakeven: $34.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.402 UTC
Last: $19.88
Breakeven: $55.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 174
OI effective date: Sep 11, 2026

Model this call

Put · $36

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:59:59.460 UTC
Last: $0.04
Breakeven: $35.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.248 UTC
Last: $18.93
Breakeven: $55.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 11, 2026

Model this call

Put · $37

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.247 UTC
Last: $0.03
Breakeven: $36.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 831
OI effective date: Sep 11, 2026

Model this put

Call · $38 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:52.981 UTC
Last: $17.95
Breakeven: $55.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 11, 2026

Model this call

Put · $38

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 14:15:46.084 UTC
Last: $0.02
Breakeven: $37.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this put

Call · $39 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.756 UTC
Last: $16.92
Breakeven: $55.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 11, 2026

Model this call

Put · $39

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.248 UTC
Last: $0.02
Breakeven: $38.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 418
OI effective date: Sep 11, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.925 UTC
Last: $15.75
Breakeven: $55.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $40

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 17:19:59.022 UTC
Last: $0.01
Breakeven: $39.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14k
OI effective date: Sep 11, 2026

Model this put

Call · $41 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.812 UTC
Last: $14.79
Breakeven: $55.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 11, 2026

Model this call

Put · $41

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 15:03:26.982 UTC
Last: $0.03
Breakeven: $40.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 561
OI effective date: Sep 11, 2026

Model this put

Call · $42 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.502 UTC
Last: $13.77
Breakeven: $55.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161
OI effective date: Sep 11, 2026

Model this call

Put · $42

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.780 UTC
Last: $0.01
Breakeven: $41.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 787
OI effective date: Sep 11, 2026

Model this put

Call · $43 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $12.80
Breakeven: $55.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 484
OI effective date: Sep 11, 2026

Model this call

Put · $43

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.087 UTC
Last: $0.02
Breakeven: $42.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 807
OI effective date: Sep 11, 2026

Model this put

Call · $44 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $11.75
Breakeven: $55.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 190
OI effective date: Sep 11, 2026

Model this call

Put · $44

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:23.079 UTC
Last: $0.04
Breakeven: $43.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5k
OI effective date: Sep 11, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $10.77
Breakeven: $55.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $45

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.564 UTC
Last: $0.01
Breakeven: $44.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.3k
OI effective date: Sep 11, 2026

Model this put

Call · $46 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.964 UTC
Last: $9.82
Breakeven: $55.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 367
OI effective date: Sep 11, 2026

Model this call

Put · $46

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.923 UTC
Last: $0.03
Breakeven: $45.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 548
OI effective date: Sep 11, 2026

Model this put

Call · $47 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.398 UTC
Last: $8.79
Breakeven: $55.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 376
OI effective date: Sep 11, 2026

Model this call

Put · $47

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.627 UTC
Last: $0.02
Breakeven: $46.98
Implied vol: 89.9%
Delta: -0.015 ≈2% ITM
Gamma: 0.008
Theta: -0.029
Vega: 0.002
Open interest: 818
OI effective date: Sep 11, 2026

Model this put

Call · $47.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.655 UTC
Last: $8.27
Breakeven: $55.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 11, 2026

Model this call

Put · $47.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.412 UTC
Last: $0.05
Breakeven: $47.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 11, 2026

Model this put

Call · $48 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.618 UTC
Last: $7.67
Breakeven: $55.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 264
OI effective date: Sep 11, 2026

Model this call

Put · $48

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $0.04
Breakeven: $47.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this put

Call · $48.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $7.22
Breakeven: $55.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 11, 2026

Model this call

Put · $48.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.375 UTC
Last: $0.08
Breakeven: $48.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 11, 2026

Model this put

Call · $49 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.964 UTC
Last: $6.56
Breakeven: $55.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 289
OI effective date: Sep 11, 2026

Model this call

Put · $49

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.273 UTC
Last: $0.08
Breakeven: $48.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 864
OI effective date: Sep 11, 2026

Model this put

Call · $49.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.495 UTC
Last: $6.34
Breakeven: $55.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 11, 2026

Model this call

Put · $49.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.669 UTC
Last: $0.05
Breakeven: $49.45
Implied vol: 74.3%
Delta: -0.033 ≈3% ITM
Gamma: 0.02
Theta: -0.046
Vega: 0.004
Open interest: 218
OI effective date: Sep 11, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $5.78
Breakeven: $55.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.5k
OI effective date: Sep 11, 2026

Model this call

Put · $50

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $0.07
Breakeven: $49.93
Implied vol: 82%
Delta: -0.062 ≈6% ITM
Gamma: 0.03
Theta: -0.084
Vega: 0.006
Open interest: 6.2k
OI effective date: Sep 11, 2026

Model this put

Call · $51 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $4.84
Breakeven: $55.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 550
OI effective date: Sep 11, 2026

Model this call

Put · $51

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.672 UTC
Last: $0.12
Breakeven: $50.88
Implied vol: 73.9%
Delta: -0.08 ≈8% ITM
Gamma: 0.04
Theta: -0.093
Vega: 0.008
Open interest: 352
OI effective date: Sep 11, 2026

Model this put

Call · $52 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.412 UTC
Last: $4.12
Breakeven: $56.12
Implied vol: 66.1%
Delta: 0.892 ≈89% ITM
Gamma: 0.056
Theta: -0.108
Vega: 0.009
Open interest: 674
OI effective date: Sep 11, 2026

Model this call

Put · $52

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.963 UTC
Last: $0.25
Breakeven: $51.75
Implied vol: 73.6%
Delta: -0.132 ≈13% ITM
Gamma: 0.057
Theta: -0.132
Vega: 0.011
Open interest: 480
OI effective date: Sep 11, 2026

Model this put

Call · $53 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $3.06
Breakeven: $56.06
Implied vol: 53.2%
Delta: 0.871 ≈87% ITM
Gamma: 0.078
Theta: -0.1
Vega: 0.011
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $53

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $0.44
Breakeven: $52.56
Implied vol: 77.2%
Delta: -0.213 ≈21% ITM
Gamma: 0.074
Theta: -0.188
Vega: 0.015
Open interest: 123
OI effective date: Sep 11, 2026

Model this put

Call · $53.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $2.74
Breakeven: $56.24
Implied vol: 54.2%
Delta: 0.821 ≈82% ITM
Gamma: 0.096
Theta: -0.124
Vega: 0.013
Open interest: 90
OI effective date: Sep 11, 2026

Model this call

Put · $53.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.672 UTC
Last: $0.39
Breakeven: $53.11
Implied vol: 72.7%
Delta: -0.242 ≈24% ITM
Gamma: 0.085
Theta: -0.19
Vega: 0.016
Open interest: 115
OI effective date: Sep 11, 2026

Model this put

Call · $54 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.707 UTC
Last: $2.56
Breakeven: $56.56
Implied vol: 55.8%
Delta: 0.761 ≈76% ITM
Gamma: 0.11
Theta: -0.15
Vega: 0.016
Open interest: 347
OI effective date: Sep 11, 2026

Model this call

Put · $54

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $0.74
Breakeven: $53.26
Implied vol: 70.7%
Delta: -0.284 ≈28% ITM
Gamma: 0.095
Theta: -0.201
Vega: 0.017
Open interest: 364
OI effective date: Sep 11, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.904 UTC
Last: $1.79
Breakeven: $56.79
Implied vol: 62.9%
Delta: 0.623 ≈62% ITM
Gamma: 0.119
Theta: -0.205
Vega: 0.019
Open interest: 11.1k
OI effective date: Sep 11, 2026

Model this call

Put · $55

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.756 UTC
Last: $1.07
Breakeven: $53.93
Implied vol: 73.9%
Delta: -0.392 ≈39% ITM
Gamma: 0.103
Theta: -0.237
Vega: 0.02
Open interest: 4.4k
OI effective date: Sep 11, 2026

Model this put

Call · $56

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.906 UTC
Last: $1.09
Breakeven: $57.09
Implied vol: 65.8%
Delta: 0.5 ≈50% ITM
Gamma: 0.12
Theta: -0.224
Vega: 0.02
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $56 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.977 UTC
Last: $1.57
Breakeven: $54.43
Implied vol: 77.8%
Delta: -0.496 ≈50% ITM
Gamma: 0.101
Theta: -0.259
Vega: 0.02
Open interest: 387
OI effective date: Sep 11, 2026

Model this put

Call · $57

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.964 UTC
Last: $0.85
Breakeven: $57.85
Implied vol: 67.7%
Delta: 0.387 ≈39% ITM
Gamma: 0.112
Theta: -0.221
Vega: 0.019
Open interest: 446
OI effective date: Sep 11, 2026

Model this call

Put · $57 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $2.30
Breakeven: $54.70
Implied vol: 80.7%
Delta: -0.591 ≈59% ITM
Gamma: 0.095
Theta: -0.261
Vega: 0.02
Open interest: 433
OI effective date: Sep 11, 2026

Model this put

Call · $58

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.963 UTC
Last: $0.55
Breakeven: $58.55
Implied vol: 69%
Delta: 0.288 ≈29% ITM
Gamma: 0.098
Theta: -0.2
Vega: 0.017
Open interest: 5.8k
OI effective date: Sep 11, 2026

Model this call

Put · $58 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.921 UTC
Last: $3.00
Breakeven: $55.00
Implied vol: 84%
Delta: -0.672 ≈67% ITM
Gamma: 0.085
Theta: -0.252
Vega: 0.018
Open interest: 378
OI effective date: Sep 11, 2026

Model this put

Call · $59

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.672 UTC
Last: $0.38
Breakeven: $59.38
Implied vol: 64.3%
Delta: 0.185 ≈18% ITM
Gamma: 0.082
Theta: -0.146
Vega: 0.014
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this call

Put · $59 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.921 UTC
Last: $3.85
Breakeven: $55.15
Implied vol: 87.6%
Delta: -0.739 ≈74% ITM
Gamma: 0.073
Theta: -0.236
Vega: 0.017
Open interest: 181
OI effective date: Sep 11, 2026

Model this put

Call · $60

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.593 UTC
Last: $0.24
Breakeven: $60.24
Implied vol: 69.6%
Delta: 0.138 ≈14% ITM
Gamma: 0.062
Theta: -0.13
Vega: 0.011
Open interest: 10.9k
OI effective date: Sep 11, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.542 UTC
Last: $4.70
Breakeven: $55.30
Implied vol: 82.5%
Delta: -0.818 ≈82% ITM
Gamma: 0.063
Theta: -0.179
Vega: 0.013
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this put

Call · $61

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.920 UTC
Last: $0.16
Breakeven: $61.16
Implied vol: 70.3%
Delta: 0.09 ≈9% ITM
Gamma: 0.046
Theta: -0.097
Vega: 0.008
Open interest: 2k
OI effective date: Sep 11, 2026

Model this call

Put · $61 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.786 UTC
Last: $5.25
Breakeven: $55.75
Implied vol: 100.2%
Delta: -0.82 ≈82% ITM
Gamma: 0.052
Theta: -0.216
Vega: 0.013
Open interest: 427
OI effective date: Sep 11, 2026

Model this put

Call · $62

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.758 UTC
Last: $0.12
Breakeven: $62.12
Implied vol: 77.7%
Delta: 0.076 ≈8% ITM
Gamma: 0.036
Theta: -0.094
Vega: 0.007
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this call

Put · $62 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.772 UTC
Last: $5.20
Breakeven: $56.80
Implied vol: 105.6%
Delta: -0.85 ≈85% ITM
Gamma: 0.044
Theta: -0.203
Vega: 0.012
Open interest: 157
OI effective date: Sep 11, 2026

Model this put

Call · $63

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.770 UTC
Last: $0.06
Breakeven: $63.06
Implied vol: 79.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.026
Theta: -0.071
Vega: 0.005
Open interest: 862
OI effective date: Sep 11, 2026

Model this call

Put · $63 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.652 UTC
Last: $5.50
Breakeven: $57.50
Implied vol: 96%
Delta: -0.909 ≈91% ITM
Gamma: 0.034
Theta: -0.127
Vega: 0.008
Open interest: 7
OI effective date: Sep 11, 2026

Model this put

Call · $64

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.669 UTC
Last: $0.06
Breakeven: $64.06
Implied vol: 84.3%
Delta: 0.042 ≈4% ITM
Gamma: 0.021
Theta: -0.063
Vega: 0.005
Open interest: 2k
OI effective date: Sep 11, 2026

Model this call

Put · $64 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.558 UTC
Last: $8.40
Breakeven: $55.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 11, 2026

Model this put

Call · $65

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.456 UTC
Last: $0.05
Breakeven: $65.05
Implied vol: 86.8%
Delta: 0.03 ≈3% ITM
Gamma: 0.016
Theta: -0.05
Vega: 0.004
Open interest: 8.1k
OI effective date: Sep 11, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.399 UTC
Last: $8.37
Breakeven: $56.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 173
OI effective date: Sep 11, 2026

Model this put

Call · $66

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.725 UTC
Last: $0.03
Breakeven: $66.03
Implied vol: 92.4%
Delta: 0.026 ≈3% ITM
Gamma: 0.013
Theta: -0.047
Vega: 0.003
Open interest: 124
OI effective date: Sep 11, 2026

Model this call

Put · $66 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.250 UTC
Last: $10.10
Breakeven: $55.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 11, 2026

Model this put

Call · $67

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.455 UTC
Last: $0.05
Breakeven: $67.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161
OI effective date: Sep 11, 2026

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.248 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.838 UTC
Last: $0.05
Breakeven: $68.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.583 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.399 UTC
Last: $0.01
Breakeven: $69.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.571 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:39:17.248 UTC
Last: $0.03
Breakeven: $70.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7k
OI effective date: Sep 11, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.404 UTC
Last: $13.52
Breakeven: $56.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 11, 2026

Model this put

Call · $71

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.252 UTC
Last: $0.03
Breakeven: $71.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.584 UTC
Last: $14.44
Breakeven: $56.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.252 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.253 UTC
Last: $16.22
Breakeven: $55.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Unknown
Quote as of: 2026-09-15 18:21:21.769 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.253 UTC
Last: $16.88
Breakeven: $56.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:57:43.892 UTC
Last: $0.01
Breakeven: $75.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.3k
OI effective date: Sep 11, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 19:59:59.253 UTC
Last: $20.85
Breakeven: $54.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this put

Call · $80

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 14:46:56.108 UTC
Last: $0.01
Breakeven: $80.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.4k
OI effective date: Sep 11, 2026

Model this call

Put · $80 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:56.648 UTC
Last: $18.05
Breakeven: $61.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $85

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.444 UTC
Last: $0.01
Breakeven: $85.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 726
OI effective date: Sep 11, 2026

Model this call

Put · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:56.654 UTC
Last: $31.10
Breakeven: $53.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 11, 2026

Model this put

Call · $90

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:44.851 UTC
Last: $0.01
Breakeven: $90.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 810
OI effective date: Sep 11, 2026

Model this call

Put · $90 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:57.618 UTC
Last: $35.80
Breakeven: $54.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 17:39:50.177 UTC
Last: $0.01
Breakeven: $95.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 11, 2026

Model this call

Put · $95 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:59.590 UTC
Last: $34.10
Breakeven: $60.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this put

HPE · Hewlett Packard Enterprise Co · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain