KLAC Stock — Kla Corp: Options Chain

Calls		Puts
—	—	—	—	$125.90	$133.20	—	$0.10	$0.00	$8.60	—	—	2	7
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:59:45.745 UTC Last $0.10 Breakeven $38.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$125.20	$129.90	—	$0.18	$0.00	$8.60	—	—	6	7
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:45.744 UTC Last $0.18 Breakeven $39.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$123.90	$127.70	$179.60	$0.23	$0.00	$8.20	—	—	6	12
Call · $41 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-15 19:59:58.129 UTC Last $179.60 Breakeven $220.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:58.139 UTC Last $0.23 Breakeven $40.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$123.50	$126.50	—	—	$0.00	$8.60	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$122.40	$126.70	$123.85	—	$0.00	$8.40	—	—	—	10
Call · $43 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.210 UTC Last $123.85 Breakeven $166.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$121.50	$124.60	$122.92	—	$0.00	$8.60	—	—	—	10
Call · $44 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.214 UTC Last $122.92 Breakeven $166.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-15 19:59:55.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
—	3	—	—	$120.60	$124.90	$122.57	—	$0.00	$8.60	—	—	—	50
Call · $45 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.213 UTC Last $122.57 Breakeven $167.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this put
10	3	—	—	$119.30	$123.60	$121.64	—	$0.00	$8.60	—	—	—	10
Call · $46 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.213 UTC Last $121.64 Breakeven $167.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$118.60	$122.60	$121.00	—	$0.00	$8.60	—	—	—	400
Call · $47 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.212 UTC Last $121.00 Breakeven $168.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 11, 2026 Model this put
10	—	—	—	$117.20	$121.70	—	—	$0.00	$8.60	—	—	—	20
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$116.50	$120.80	—	—	$0.00	$8.60	—	—	—	20
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$115.60	$119.40	$117.49	—	$0.00	$8.60	—	—	—	350
Call · $50 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.216 UTC Last $117.49 Breakeven $167.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 11, 2026 Model this put
10	1	—	—	$114.50	$118.50	$116.56	—	$0.00	$8.60	—	—	—	20
Call · $51 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.215 UTC Last $116.56 Breakeven $167.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-15 19:59:55.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$113.00	$117.60	—	—	$0.00	$8.60	—	—	—	30
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-15 19:59:55.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$110.20	$117.20	—	—	$0.00	$8.60	—	—	—	20
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$108.20	$114.80	—	—	$0.00	$8.60	—	—	—	150
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 11, 2026 Model this put
10	—	—	—	$106.20	$114.60	—	—	$0.00	$8.60	—	—	—	110
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$104.80	$113.20	—	—	$0.00	$8.60	—	—	—	140
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 11, 2026 Model this put
30	—	—	—	$103.30	$109.20	—	—	$0.00	$8.60	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$101.40	$107.00	$103.13	$0.30	$0.00	$8.60	—	—	9	39
Call · $64 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.203 UTC Last $103.13 Breakeven $167.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $64 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:57.035 UTC Last $0.30 Breakeven $63.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$100.50	$103.90	$102.21	—	$0.00	$8.40	—	—	—	40
Call · $65 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.211 UTC Last $102.21 Breakeven $167.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this put
20	1	—	—	$99.20	$104.20	$101.31	—	$0.00	$8.40	—	—	—	20
Call · $66 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.557 UTC Last $101.31 Breakeven $167.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
103	1	—	—	$97.00	$104.10	$100.38	—	$0.00	$8.60	—	—	—	—
Call · $67 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.111 UTC Last $100.38 Breakeven $167.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 11, 2026 Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
70	20	—	—	$97.60	$100.90	$119.95	—	$0.00	$8.40	—	—	—	130
Call · $68 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:57.213 UTC Last $119.95 Breakeven $187.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-15 19:59:51.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 11, 2026 Model this put
20	—	—	—	$96.30	$101.20	—	—	$0.00	$8.60	—	—	—	60
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.034 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 11, 2026 Model this put
40	20	—	—	$95.50	$100.20	$114.97	$0.60	$0.00	$8.40	—	—	1k	1.1k
Call · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:57.204 UTC Last $114.97 Breakeven $184.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 19:59:45.085 UTC Last $0.60 Breakeven $69.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
50	9	—	—	$94.50	$97.50	$99.00	$0.30	$0.00	$8.60	—	—	10	25
Call · $71 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $99.00 Breakeven $170.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this call Put · $71 Daily-bar session Jun 15, 2026 Quote as of 2026-09-15 19:59:55.605 UTC Last $0.30 Breakeven $70.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$93.40	$96.70	—	$0.50	$0.00	$8.60	—	—	1	370
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Jul 21, 2026 Quote as of 2026-09-15 19:59:57.141 UTC Last $0.50 Breakeven $71.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 370 OI effective date Sep 11, 2026 Model this put
30	—	—	—	$92.60	$95.60	—	—	$0.00	$5.10	—	—	—	10
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-15 19:54:58.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
30	—	—	—	$91.50	$94.90	—	—	$0.00	$0.95	—	—	—	60
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 11, 2026 Model this put
10	—	—	—	$90.60	$93.50	—	$1.15	$0.00	$8.60	—	—	10	60
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $75 Daily-bar session Jul 13, 2026 Quote as of 2026-09-15 19:59:45.745 UTC Last $1.15 Breakeven $73.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$89.30	$94.10	—	—	$0.00	$8.60	—	—	—	240
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$88.30	$94.50	—	—	$0.00	$8.60	—	—	—	330
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 OI effective date Sep 11, 2026 Model this put
30	—	—	—	$87.00	$92.00	—	—	$0.00	$7.70	—	—	—	20
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$85.60	$91.80	—	—	$0.00	$8.60	—	—	—	720
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 720 OI effective date Sep 11, 2026 Model this put
38	20	—	—	$85.60	$88.70	$174.00	$0.26	$0.00	$1.00	—	—	1	865
Call · $80 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-15 19:59:57.202 UTC Last $174.00 Breakeven $254.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:00.427 UTC Last $0.26 Breakeven $79.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 865 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$84.00	$89.80	—	$1.05	$0.00	$8.60	—	—	16	42
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 19:59:48.557 UTC Last $1.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$83.30	$86.60	—	$0.65	$0.00	$8.60	—	—	30	85
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:55.544 UTC Last $0.65 Breakeven $81.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 11, 2026 Model this put
40	—	—	—	$82.60	$85.50	—	$0.21	$0.00	$0.95	—	—	1	70
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $83 Daily-bar session Aug 5, 2026 Quote as of 2026-09-15 19:59:58.875 UTC Last $0.21 Breakeven $82.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this put
107	8	—	—	$81.30	$86.20	$87.22	$1.00	$0.00	$7.60	—	—	2	373
Call · $84 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.413 UTC Last $87.22 Breakeven $171.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 11, 2026 Model this call Put · $84 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:45.085 UTC Last $1.00 Breakeven $83.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 373 OI effective date Sep 11, 2026 Model this put
5	2	—	—	$79.50	$82.60	$99.96	$1.22	$0.00	$8.60	—	—	31	71
Call · $86 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:59.568 UTC Last $99.96 Breakeven $185.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $86 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:52.135 UTC Last $1.22 Breakeven $84.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 11, 2026 Model this put
20	5	—	—	$77.60	$82.40	$96.00	$0.08	$0.00	$1.00	—	—	5	269
Call · $88 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:57.019 UTC Last $96.00 Breakeven $184.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $88 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 15:17:03.170 UTC Last $0.08 Breakeven $87.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 269 OI effective date Sep 11, 2026 Model this put
90	—	—	—	$75.50	$80.40	—	$0.13	$0.00	$1.00	—	—	10	441
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 11, 2026 Model this call Put · $90 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:40:03.012 UTC Last $0.13 Breakeven $89.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 441 OI effective date Sep 11, 2026 Model this put
100	2	—	—	$73.60	$78.20	$153.85	$0.05	$0.00	$1.00	—	—	10	411
Call · $92 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-15 19:59:57.218 UTC Last $153.85 Breakeven $245.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this call Put · $92 Daily-bar session Aug 12, 2026 Quote as of 2026-09-15 15:34:05.752 UTC Last $0.05 Breakeven $91.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 411 OI effective date Sep 11, 2026 Model this put
190	—	—	—	$71.60	$76.20	—	$0.05	$0.00	$8.60	—	—	10	2.2k
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 11, 2026 Model this call Put · $94 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.325 UTC Last $0.05 Breakeven $93.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this put
120	—	—	—	$69.60	$74.50	—	$0.14	$0.00	$8.20	—	—	1	595
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 11, 2026 Model this call Put · $96 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:59:59.041 UTC Last $0.14 Breakeven $95.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 595 OI effective date Sep 11, 2026 Model this put
60	—	—	—	$67.40	$72.20	—	$1.63	$0.00	$8.60	—	—	23	450
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 11, 2026 Model this call Put · $98 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:59.039 UTC Last $1.63 Breakeven $96.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 450 OI effective date Sep 11, 2026 Model this put
52	20	—	—	$65.60	$68.50	$79.08	$0.20	$0.00	$0.15	—	—	1.6k	2.2k
Call · $100 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:58.101 UTC Last $79.08 Breakeven $179.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 15:11:59.203 UTC Last $0.20 Breakeven $99.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this put
30	—	—	—	$63.60	$66.50	—	$0.05	$0.00	$1.00	—	—	16	760
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $102 Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:41.781 UTC Last $0.05 Breakeven $101.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 760 OI effective date Sep 11, 2026 Model this put
20	10	—	—	$61.50	$64.50	$76.29	$0.15	$0.00	$7.00	—	—	1	120
Call · $104 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.934 UTC Last $76.29 Breakeven $180.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $104 Daily-bar session Aug 12, 2026 Quote as of 2026-09-15 19:59:19.919 UTC Last $0.15 Breakeven $103.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 11, 2026 Model this put
130	—	—	—	$59.60	$62.60	—	$0.05	$0.00	$6.40	—	—	1	310
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 11, 2026 Model this call Put · $106 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:59.038 UTC Last $0.05 Breakeven $105.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 OI effective date Sep 11, 2026 Model this put
50	10	—	—	$57.60	$60.50	$79.72	$0.10	$0.00	$7.00	—	—	1	368
Call · $108 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:59.842 UTC Last $79.72 Breakeven $187.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this call Put · $108 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:59:55.081 UTC Last $0.10 Breakeven $107.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 368 OI effective date Sep 11, 2026 Model this put
160	1	—	—	$55.50	$60.20	$70.59	$0.05	$0.00	$0.05	—	—	20	1.5k
Call · $110 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:57.218 UTC Last $70.59 Breakeven $180.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 13:35:44.610 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
45	35	—	—	$53.60	$56.50	$82.70	$0.10	$0.00	$0.80	—	—	3	685
Call · $112 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-15 19:59:59.836 UTC Last $82.70 Breakeven $194.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 11, 2026 Model this call Put · $112 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:58:53.543 UTC Last $0.10 Breakeven $111.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 685 OI effective date Sep 11, 2026 Model this put
21	2	—	—	$51.40	$57.10	$55.65	$1.00	$0.00	$1.50	—	—	1	492
Call · $114 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.206 UTC Last $55.65 Breakeven $169.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $114 Daily-bar session Aug 6, 2026 Quote as of 2026-09-15 19:59:29.018 UTC Last $1.00 Breakeven $113.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 492 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$50.50	$55.20	$54.68	$3.31	$0.00	$0.25	—	—	3	74
Call · $115 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.215 UTC Last $54.68 Breakeven $169.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 13:30:29.392 UTC Last $3.31 Breakeven $111.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 11, 2026 Model this put
50	—	—	—	$49.30	$55.70	—	$0.05	$0.00	$0.60	—	—	10	2k
Call · $116 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this call Put · $116 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:29.021 UTC Last $0.05 Breakeven $115.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this put
100	10	—	—	$47.60	$53.10	$83.20	$1.62	$0.00	$0.05	—	—	1	359
Call · $118 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-15 19:59:58.111 UTC Last $83.20 Breakeven $201.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this call Put · $118 Daily-bar session Aug 4, 2026 Quote as of 2026-09-15 19:35:07.256 UTC Last $1.62 Breakeven $116.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 359 OI effective date Sep 11, 2026 Model this put
640	1	—	—	$45.60	$48.60	$47.27	$0.05	$0.00	$0.55	—	—	1	1.3k
Call · $120 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.532 UTC Last $47.27 Breakeven $167.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 640 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:29.061 UTC Last $0.05 Breakeven $119.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
120	—	—	—	$43.60	$49.10	—	$0.20	$0.00	$0.80	—	—	5	1.2k
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:56.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 11, 2026 Model this call Put · $122 Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:59.039 UTC Last $0.20 Breakeven $121.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
190	—	—	—	$41.60	$47.10	—	$0.12	$0.00	$0.80	—	—	1	979
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 11, 2026 Model this call Put · $124 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:59.029 UTC Last $0.12 Breakeven $123.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 979 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$40.10	$46.30	—	$0.20	$0.00	$0.80	—	—	6	185
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.114 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:44.820 UTC Last $0.20 Breakeven $124.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 11, 2026 Model this put
110	10	—	—	$39.50	$45.10	$43.55	$0.85	$0.00	$0.60	—	—	3	671
Call · $126 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:56.629 UTC Last $43.55 Breakeven $169.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this call Put · $126 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:57.427 UTC Last $0.85 Breakeven $125.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 671 OI effective date Sep 11, 2026 Model this put
155	10	—	—	$37.40	$43.50	$94.32	$0.22	$0.00	$0.80	—	—	2	636
Call · $128 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-15 19:59:58.288 UTC Last $94.32 Breakeven $222.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 11, 2026 Model this call Put · $128 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:29.020 UTC Last $0.22 Breakeven $127.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 636 OI effective date Sep 11, 2026 Model this put
94	4	—	—	$35.50	$41.30	$61.43	$0.02	$0.00	$0.20	—	—	8	1.5k
Call · $130 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:58.104 UTC Last $61.43 Breakeven $191.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.465 UTC Last $0.02 Breakeven $129.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
4	4	—	—	$34.30	$40.30	$58.34	$0.43	$0.00	$0.25	—	—	1	512
Call · $131 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $58.34 Breakeven $189.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $131 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:59.972 UTC Last $0.43 Breakeven $130.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 512 OI effective date Sep 11, 2026 Model this put
76	4	—	—	$33.30	$39.30	$57.05	$0.19	$0.00	$0.20	—	—	2	339
Call · $132 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:57.214 UTC Last $57.05 Breakeven $189.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 11, 2026 Model this call Put · $132 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:30.391 UTC Last $0.19 Breakeven $131.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 339 OI effective date Sep 11, 2026 Model this put
23	23	—	—	$32.60	$37.80	$56.77	$0.05	$0.00	$0.25	—	—	1	463
Call · $133 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:57.209 UTC Last $56.77 Breakeven $189.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $133 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:29.070 UTC Last $0.05 Breakeven $132.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 OI effective date Sep 11, 2026 Model this put
116	1	—	—	$31.40	$37.10	$36.00	$0.50	$0.00	$0.80	—	—	1	2.5k
Call · $134 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:53.050 UTC Last $36.00 Breakeven $170.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 11, 2026 Model this call Put · $134 Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:29.023 UTC Last $0.50 Breakeven $133.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this put
40	13	—	—	$30.50	$36.10	$68.79	$0.55	$0.00	$0.75	—	—	50	2.3k
Call · $135 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:57.216 UTC Last $68.79 Breakeven $203.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:29.020 UTC Last $0.55 Breakeven $134.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this put
420	—	—	—	$29.60	$35.10	—	$0.30	$0.00	$0.60	—	—	1	855
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 420 OI effective date Sep 11, 2026 Model this call Put · $136 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:59.061 UTC Last $0.30 Breakeven $135.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 855 OI effective date Sep 11, 2026 Model this put
30	—	—	—	$28.60	$33.50	—	$0.15	$0.00	$0.25	—	—	1	326
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $137 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:29.101 UTC Last $0.15 Breakeven $136.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 326 OI effective date Sep 11, 2026 Model this put
20	—	—	—	$27.60	$32.70	—	$0.41	$0.00	$0.25	—	—	2	376
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $138 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:24.937 UTC Last $0.41 Breakeven $137.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 376 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$26.50	$31.40	—	$0.47	$0.00	$0.80	—	—	2	659
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $139 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:59.548 UTC Last $0.47 Breakeven $138.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 659 OI effective date Sep 11, 2026 Model this put
230	12	—	—	$26.60	$29.60	$27.50	$0.05	$0.00	$0.25	—	—	2	4k
Call · $140 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.263 UTC Last $27.50 Breakeven $167.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 230 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:41.781 UTC Last $0.05 Breakeven $139.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 11, 2026 Model this put
30	—	—	—	$24.60	$29.50	—	$0.42	$0.00	$0.25	—	—	1	699
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $141 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:41.979 UTC Last $0.42 Breakeven $140.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 699 OI effective date Sep 11, 2026 Model this put
50	—	—	—	$23.70	$27.90	—	$0.05	$0.00	$0.65	—	—	1	746
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this call Put · $142 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:29.064 UTC Last $0.05 Breakeven $141.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 746 OI effective date Sep 11, 2026 Model this put
30	—	—	—	$22.70	$27.50	—	$0.05	$0.00	$0.65	—	—	2	589
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $143 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:29.020 UTC Last $0.05 Breakeven $142.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 589 OI effective date Sep 11, 2026 Model this put
433	40	—	—	$21.70	$26.60	$60.10	$0.07	$0.00	$0.65	—	—	3	590
Call · $144 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:57.404 UTC Last $60.10 Breakeven $204.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 OI effective date Sep 11, 2026 Model this call Put · $144 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:29.023 UTC Last $0.07 Breakeven $143.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 590 OI effective date Sep 11, 2026 Model this put
139	90	—	—	$20.70	$25.80	$27.20	$0.12	$0.00	$0.20	—	—	16	1.7k
Call · $145 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:57.397 UTC Last $27.20 Breakeven $172.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 11, 2026 Model this call Put · $145 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:50:05.715 UTC Last $0.12 Breakeven $144.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this put
287	4	89.6%	0.965	$20.00	$25.60	$24.06	$0.10	$0.00	$0.40	—	—	3	940
Call · $146 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:56.632 UTC Last $24.06 Breakeven $170.06 Implied vol 89.6% Delta 0.965 ≈97% ITM Gamma 0.006 Theta -0.19 Vega 0.012 Open interest 287 OI effective date Sep 11, 2026 Model this call Put · $146 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.035 UTC Last $0.10 Breakeven $145.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 940 OI effective date Sep 11, 2026 Model this put
214	3	—	—	$18.50	$23.60	$42.81	$0.17	$0.05	$0.25	-0.03	82.1%	11	526
Call · $147 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:57.219 UTC Last $42.81 Breakeven $189.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 OI effective date Sep 11, 2026 Model this call Put · $147 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.100 UTC Last $0.17 Breakeven $146.83 Implied vol 82.1% Delta -0.03 ≈3% ITM Gamma 0.005 Theta -0.142 Vega 0.01 Open interest 526 OI effective date Sep 11, 2026 Model this put
40	10	—	—	$17.80	$22.50	$38.27	$0.48	$0.00	$0.45	—	—	10	574
Call · $148 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:57.207 UTC Last $38.27 Breakeven $186.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $148 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.025 UTC Last $0.48 Breakeven $147.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 574 OI effective date Sep 11, 2026 Model this put
60	—	—	—	$16.50	$21.90	—	$0.15	$0.00	$0.85	—	—	1	517
Call · $149 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 11, 2026 Model this call Put · $149 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.093 UTC Last $0.15 Breakeven $148.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 517 OI effective date Sep 11, 2026 Model this put
500	5	—	—	$15.80	$19.90	$21.50	$0.20	$0.15	$0.30	-0.045	77.7%	26	3.2k
Call · $150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.113 UTC Last $21.50 Breakeven $171.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 500 OI effective date Sep 11, 2026 Model this call Put · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.122 UTC Last $0.20 Breakeven $149.80 Implied vol 77.7% Delta -0.045 ≈4% ITM Gamma 0.008 Theta -0.187 Vega 0.015 Open interest 3.2k OI effective date Sep 11, 2026 Model this put
90	30	—	—	$14.70	$19.20	$120.07	$0.32	$0.00	$0.60	—	—	4	990
Call · $151 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-15 19:59:57.203 UTC Last $120.07 Breakeven $271.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 11, 2026 Model this call Put · $151 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:21.507 UTC Last $0.32 Breakeven $150.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 990 OI effective date Sep 11, 2026 Model this put
110	5	—	—	$13.90	$18.90	$20.16	$0.25	$0.05	$0.60	-0.063	76.3%	44	418
Call · $152 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:57.218 UTC Last $20.16 Breakeven $172.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this call Put · $152 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.040 UTC Last $0.25 Breakeven $151.75 Implied vol 76.3% Delta -0.063 ≈6% ITM Gamma 0.011 Theta -0.238 Vega 0.019 Open interest 418 OI effective date Sep 11, 2026 Model this put
140	1	—	—	$13.00	$18.10	$50.50	$0.30	$0.05	$0.40	-0.051	66.9%	87	319
Call · $153 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-15 19:59:56.631 UTC Last $50.50 Breakeven $203.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 11, 2026 Model this call Put · $153 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.533 UTC Last $0.30 Breakeven $152.70 Implied vol 66.9% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.178 Vega 0.016 Open interest 319 OI effective date Sep 11, 2026 Model this put
100	1	—	—	$12.00	$16.00	$13.80	$0.40	$0.15	$0.60	-0.075	71.1%	12	2.7k
Call · $154 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.118 UTC Last $13.80 Breakeven $167.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this call Put · $154 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.40 Breakeven $153.60 Implied vol 71.1% Delta -0.075 ≈8% ITM Gamma 0.013 Theta -0.255 Vega 0.022 Open interest 2.7k OI effective date Sep 11, 2026 Model this put
189	1	—	—	$11.10	$15.20	$31.52	$0.50	$0.35	$0.60	-0.091	71.4%	16	2.5k
Call · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.003 UTC Last $31.52 Breakeven $186.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 189 OI effective date Sep 11, 2026 Model this call Put · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.973 UTC Last $0.50 Breakeven $154.50 Implied vol 71.4% Delta -0.091 ≈9% ITM Gamma 0.015 Theta -0.297 Vega 0.025 Open interest 2.5k OI effective date Sep 11, 2026 Model this put
347	360	—	—	$10.40	$14.10	$59.50	$0.64	$0.25	$0.75	-0.099	68.2%	2	616
Call · $156 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:57.720 UTC Last $59.50 Breakeven $215.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 347 OI effective date Sep 11, 2026 Model this call Put · $156 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.938 UTC Last $0.64 Breakeven $155.36 Implied vol 68.2% Delta -0.099 ≈10% ITM Gamma 0.017 Theta -0.301 Vega 0.027 Open interest 616 OI effective date Sep 11, 2026 Model this put
70	—	—	—	$9.20	$13.90	—	$0.73	$0.20	$0.90	-0.11	65.9%	45	244
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this call Put · $157 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.100 UTC Last $0.73 Breakeven $156.27 Implied vol 65.9% Delta -0.11 ≈11% ITM Gamma 0.019 Theta -0.314 Vega 0.029 Open interest 244 OI effective date Sep 11, 2026 Model this put
—	—	55.9%	0.915	$9.00	$13.90	—	$0.72	$0.25	$1.10	-0.127	67.8%	1	—
Call · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.563 UTC Last — Breakeven — Implied vol 55.9% Delta 0.915 ≈91% ITM Gamma 0.018 Theta -0.237 Vega 0.024 Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.043 UTC Last $0.72 Breakeven $156.78 Implied vol 67.8% Delta -0.127 ≈13% ITM Gamma 0.02 Theta -0.358 Vega 0.032 Open interest — OI effective date — Model this put
145	20	—	—	$8.70	$12.30	$12.40	$0.78	$0.45	$1.10	-0.141	68.6%	5	330
Call · $158 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.006 UTC Last $12.40 Breakeven $170.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 11, 2026 Model this call Put · $158 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.286 UTC Last $0.78 Breakeven $157.22 Implied vol 68.6% Delta -0.141 ≈14% ITM Gamma 0.021 Theta -0.388 Vega 0.034 Open interest 330 OI effective date Sep 11, 2026 Model this put
625	24	44%	0.909	$8.20	$9.60	$8.52	$1.00	$0.95	$1.20	-0.186	67.1%	65	3.1k
Call · $160 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.219 UTC Last $8.52 Breakeven $168.52 Implied vol 44% Delta 0.909 ≈91% ITM Gamma 0.024 Theta -0.199 Vega 0.025 Open interest 625 OI effective date Sep 11, 2026 Model this call Put · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.672 UTC Last $1.00 Breakeven $159.00 Implied vol 67.1% Delta -0.186 ≈19% ITM Gamma 0.026 Theta -0.455 Vega 0.041 Open interest 3.1k OI effective date Sep 11, 2026 Model this put
567	1	49.1%	0.822	$6.80	$7.90	$9.25	$1.50	$1.25	$1.65	-0.24	65.2%	51	540
Call · $162 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.845 UTC Last $9.25 Breakeven $171.25 Implied vol 49.1% Delta 0.822 ≈82% ITM Gamma 0.035 Theta -0.34 Vega 0.04 Open interest 567 OI effective date Sep 11, 2026 Model this call Put · $162 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.836 UTC Last $1.50 Breakeven $160.50 Implied vol 65.2% Delta -0.24 ≈24% ITM Gamma 0.031 Theta -0.512 Vega 0.048 Open interest 540 OI effective date Sep 11, 2026 Model this put
—	—	51.4%	0.793	$6.40	$7.70	—	$1.70	$1.20	$2.10	-0.26	66.5%	10	33
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.780 UTC Last — Breakeven — Implied vol 51.4% Delta 0.793 ≈79% ITM Gamma 0.036 Theta -0.388 Vega 0.044 Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.043 UTC Last $1.70 Breakeven $160.80 Implied vol 66.5% Delta -0.26 ≈26% ITM Gamma 0.032 Theta -0.545 Vega 0.05 Open interest 33 OI effective date Sep 11, 2026 Model this put
430	148	52.8%	0.727	$5.40	$6.60	$5.50	$2.20	$1.85	$2.35	-0.312	66.4%	21	515
Call · $164 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.874 UTC Last $5.50 Breakeven $169.50 Implied vol 52.8% Delta 0.727 ≈73% ITM Gamma 0.041 Theta -0.46 Vega 0.051 Open interest 430 OI effective date Sep 11, 2026 Model this call Put · $164 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.634 UTC Last $2.20 Breakeven $161.80 Implied vol 66.4% Delta -0.312 ≈31% ITM Gamma 0.035 Theta -0.592 Vega 0.054 Open interest 515 OI effective date Sep 11, 2026 Model this put
13	7	53.5%	0.681	$4.80	$5.90	$4.80	$2.50	$2.20	$2.90	-0.351	68.1%	53	321
Call · $165 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.837 UTC Last $4.80 Breakeven $169.80 Implied vol 53.5% Delta 0.681 ≈68% ITM Gamma 0.044 Theta -0.498 Vega 0.055 Open interest 13 OI effective date Sep 11, 2026 Model this call Put · $165 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.139 UTC Last $2.50 Breakeven $162.50 Implied vol 68.1% Delta -0.351 ≈35% ITM Gamma 0.036 Theta -0.637 Vega 0.057 Open interest 321 OI effective date Sep 11, 2026 Model this put
331	77	53.4%	0.636	$4.20	$5.20	$4.25	$3.10	$2.35	$3.40	-0.387	66.9%	55	1.6k
Call · $166 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.952 UTC Last $4.25 Breakeven $170.25 Implied vol 53.4% Delta 0.636 ≈64% ITM Gamma 0.046 Theta -0.521 Vega 0.057 Open interest 331 OI effective date Sep 11, 2026 Model this call Put · $166 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.517 UTC Last $3.10 Breakeven $162.90 Implied vol 66.9% Delta -0.387 ≈39% ITM Gamma 0.037 Theta -0.645 Vega 0.059 Open interest 1.6k OI effective date Sep 11, 2026 Model this put
19	12	55.4%	0.562	$3.50	$4.40	$4.00	$3.80	$3.10	$4.00	-0.445	67.2%	1	32
Call · $167.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.949 UTC Last $4.00 Breakeven $171.50 Implied vol 55.4% Delta 0.562 ≈56% ITM Gamma 0.047 Theta -0.565 Vega 0.06 Open interest 19 OI effective date Sep 11, 2026 Model this call Put · $167.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.679 UTC Last $3.80 Breakeven $163.70 Implied vol 67.2% Delta -0.445 ≈44% ITM Gamma 0.039 Theta -0.668 Vega 0.06 Open interest 32 OI effective date Sep 11, 2026 Model this put
274	11	55.6%	0.539	$3.20	$4.20	$3.36	$3.94	$3.30	$4.30	-0.464	67.4%	45	2.5k
Call · $168 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.016 UTC Last $3.36 Breakeven $171.36 Implied vol 55.6% Delta 0.539 ≈54% ITM Gamma 0.047 Theta -0.572 Vega 0.061 Open interest 274 OI effective date Sep 11, 2026 Model this call Put · $168 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.908 UTC Last $3.94 Breakeven $164.06 Implied vol 67.4% Delta -0.464 ≈46% ITM Gamma 0.039 Theta -0.673 Vega 0.061 Open interest 2.5k OI effective date Sep 11, 2026 Model this put
Underlying $168.56
1.2k	214	56.8%	0.447	$2.45	$3.20	$2.70	$5.00	$4.50	$5.40	-0.54	69%	158	2.5k
Call · $170 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.391 UTC Last $2.70 Breakeven $172.70 Implied vol 56.8% Delta 0.447 ≈45% ITM Gamma 0.046 Theta -0.579 Vega 0.06 Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $170 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.609 UTC Last $5.00 Breakeven $165.00 Implied vol 69% Delta -0.54 ≈54% ITM Gamma 0.038 Theta -0.687 Vega 0.061 Open interest 2.5k OI effective date Sep 11, 2026 Model this put
486	169	57%	0.36	$1.80	$2.35	$1.80	$6.40	$5.60	$6.80	-0.611	69.8%	2	582
Call · $172 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.560 UTC Last $1.80 Breakeven $173.80 Implied vol 57% Delta 0.36 ≈36% ITM Gamma 0.043 Theta -0.55 Vega 0.057 Open interest 486 OI effective date Sep 11, 2026 Model this call Put · $172 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.845 UTC Last $6.40 Breakeven $165.60 Implied vol 69.8% Delta -0.611 ≈61% ITM Gamma 0.036 Theta -0.67 Vega 0.059 Open interest 582 OI effective date Sep 11, 2026 Model this put
20	77	57.8%	0.341	$1.50	$2.40	$1.78	$7.13	$5.90	$7.20	-0.628	70.3%	2	157
Call · $172.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $1.78 Breakeven $174.28 Implied vol 57.8% Delta 0.341 ≈34% ITM Gamma 0.042 Theta -0.546 Vega 0.056 Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $172.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.841 UTC Last $7.13 Breakeven $165.37 Implied vol 70.3% Delta -0.628 ≈63% ITM Gamma 0.035 Theta -0.665 Vega 0.058 Open interest 157 OI effective date Sep 11, 2026 Model this put
620	14	61.9%	0.297	$1.50	$1.95	$1.22	$8.90	$7.00	$8.40	-0.671	72.7%	16	988
Call · $174 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.611 UTC Last $1.22 Breakeven $175.22 Implied vol 61.9% Delta 0.297 ≈30% ITM Gamma 0.037 Theta -0.55 Vega 0.053 Open interest 620 OI effective date Sep 11, 2026 Model this call Put · $174 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.998 UTC Last $8.90 Breakeven $165.10 Implied vol 72.7% Delta -0.671 ≈67% ITM Gamma 0.033 Theta -0.657 Vega 0.055 Open interest 988 OI effective date Sep 11, 2026 Model this put
126	24	61.6%	0.262	$1.30	$1.60	$1.25	$8.70	$8.20	$9.10	-0.69	77.2%	13	612
Call · $175 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.869 UTC Last $1.25 Breakeven $176.25 Implied vol 61.6% Delta 0.262 ≈26% ITM Gamma 0.035 Theta -0.515 Vega 0.05 Open interest 126 OI effective date Sep 11, 2026 Model this call Put · $175 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.720 UTC Last $8.70 Breakeven $166.30 Implied vol 77.2% Delta -0.69 ≈69% ITM Gamma 0.03 Theta -0.681 Vega 0.054 Open interest 612 OI effective date Sep 11, 2026 Model this put
549	6	63.8%	0.238	$1.10	$1.55	$1.03	$9.90	$8.50	$10.00	-0.725	74.8%	5	306
Call · $176 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.712 UTC Last $1.03 Breakeven $177.03 Implied vol 63.8% Delta 0.238 ≈24% ITM Gamma 0.032 Theta -0.507 Vega 0.047 Open interest 549 OI effective date Sep 11, 2026 Model this call Put · $176 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.874 UTC Last $9.90 Breakeven $166.10 Implied vol 74.8% Delta -0.725 ≈73% ITM Gamma 0.029 Theta -0.621 Vega 0.051 Open interest 306 OI effective date Sep 11, 2026 Model this put
245	218	64.4%	0.197	$0.80	$1.30	$1.50	$10.87	$7.20	$14.60	-0.735	85%	6	58
Call · $177.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.612 UTC Last $1.50 Breakeven $179.00 Implied vol 64.4% Delta 0.197 ≈20% ITM Gamma 0.028 Theta -0.459 Vega 0.042 Open interest 245 OI effective date Sep 11, 2026 Model this call Put · $177.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.806 UTC Last $10.87 Breakeven $166.63 Implied vol 85% Delta -0.735 ≈73% ITM Gamma 0.025 Theta -0.696 Vega 0.05 Open interest 58 OI effective date Sep 11, 2026 Model this put
639	18	62.2%	0.175	$0.80	$0.95	$0.65	$12.05	$10.50	$14.60	-0.69	109.6%	31	446
Call · $178 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.641 UTC Last $0.65 Breakeven $178.65 Implied vol 62.2% Delta 0.175 ≈18% ITM Gamma 0.027 Theta -0.412 Vega 0.04 Open interest 639 OI effective date Sep 11, 2026 Model this call Put · $178 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.643 UTC Last $12.05 Breakeven $165.95 Implied vol 109.6% Delta -0.69 ≈69% ITM Gamma 0.021 Theta -0.971 Vega 0.054 Open interest 446 OI effective date Sep 11, 2026 Model this put
1.1k	257	63%	0.132	$0.55	$0.70	$0.60	$12.82	$11.70	$16.30	-0.73	108.9%	44	4k
Call · $180 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.088 UTC Last $0.60 Breakeven $180.60 Implied vol 63% Delta 0.132 ≈13% ITM Gamma 0.022 Theta -0.346 Vega 0.033 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $180 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.403 UTC Last $12.82 Breakeven $167.18 Implied vol 108.9% Delta -0.73 ≈73% ITM Gamma 0.02 Theta -0.903 Vega 0.051 Open interest 4k OI effective date Sep 11, 2026 Model this put
537	132	64.1%	0.099	$0.35	$0.55	$0.42	$15.00	$13.80	$16.20	-0.796	96.6%	3	647
Call · $182 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.842 UTC Last $0.42 Breakeven $182.42 Implied vol 64.1% Delta 0.099 ≈10% ITM Gamma 0.018 Theta -0.287 Vega 0.027 Open interest 537 OI effective date Sep 11, 2026 Model this call Put · $182 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $15.00 Breakeven $167.00 Implied vol 96.6% Delta -0.796 ≈80% ITM Gamma 0.019 Theta -0.68 Vega 0.043 Open interest 647 OI effective date Sep 11, 2026 Model this put
123	34	66.8%	0.101	$0.15	$0.80	$0.35	$15.83	$12.00	$18.30	-0.823	90.2%	1	215
Call · $182.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.563 UTC Last $0.35 Breakeven $182.85 Implied vol 66.8% Delta 0.101 ≈10% ITM Gamma 0.017 Theta -0.302 Vega 0.027 Open interest 123 OI effective date Sep 11, 2026 Model this call Put · $182.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.061 UTC Last $15.83 Breakeven $166.67 Implied vol 90.2% Delta -0.823 ≈82% ITM Gamma 0.019 Theta -0.58 Vega 0.04 Open interest 215 OI effective date Sep 11, 2026 Model this put
404	28	66.5%	0.078	$0.25	$0.45	$0.32	$17.20	$15.10	$18.10	-0.835	94.7%	13	704
Call · $184 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.973 UTC Last $0.32 Breakeven $184.32 Implied vol 66.5% Delta 0.078 ≈8% ITM Gamma 0.014 Theta -0.249 Vega 0.022 Open interest 404 OI effective date Sep 11, 2026 Model this call Put · $184 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.197 UTC Last $17.20 Breakeven $166.80 Implied vol 94.7% Delta -0.835 ≈84% ITM Gamma 0.017 Theta -0.582 Vega 0.038 Open interest 704 OI effective date Sep 11, 2026 Model this put
402	54	68.5%	0.072	$0.10	$0.55	$0.20	$18.10	$16.40	$19.60	-0.814	108.7%	11	1.9k
Call · $185 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.042 UTC Last $0.20 Breakeven $185.20 Implied vol 68.5% Delta 0.072 ≈7% ITM Gamma 0.013 Theta -0.24 Vega 0.021 Open interest 402 OI effective date Sep 11, 2026 Model this call Put · $185 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.639 UTC Last $18.10 Breakeven $166.90 Implied vol 108.7% Delta -0.814 ≈81% ITM Gamma 0.016 Theta -0.726 Vega 0.041 Open interest 1.9k OI effective date Sep 11, 2026 Model this put
853	2	70.2%	0.066	$0.10	$0.50	$0.20	$19.90	$16.80	$20.60	-0.838	104.9%	22	504
Call · $186 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.093 UTC Last $0.20 Breakeven $186.20 Implied vol 70.2% Delta 0.066 ≈7% ITM Gamma 0.012 Theta -0.229 Vega 0.02 Open interest 853 OI effective date Sep 11, 2026 Model this call Put · $186 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.538 UTC Last $19.90 Breakeven $166.10 Implied vol 104.9% Delta -0.838 ≈84% ITM Gamma 0.015 Theta -0.64 Vega 0.038 Open interest 504 OI effective date Sep 11, 2026 Model this put
119	11	77.2%	0.069	$0.05	$0.65	$0.10	$20.25	$16.10	$24.00	-0.854	106.3%	2	21
Call · $187.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.809 UTC Last $0.10 Breakeven $187.60 Implied vol 77.2% Delta 0.069 ≈7% ITM Gamma 0.011 Theta -0.263 Vega 0.02 Open interest 119 OI effective date Sep 11, 2026 Model this call Put · $187.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.090 UTC Last $20.25 Breakeven $167.25 Implied vol 106.3% Delta -0.854 ≈85% ITM Gamma 0.014 Theta -0.602 Vega 0.035 Open interest 21 OI effective date Sep 11, 2026 Model this put
637	6	—	—	$0.00	$0.50	$0.12	$21.10	$18.00	$23.60	-0.839	115%	14	433
Call · $188 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.894 UTC Last $0.12 Breakeven $188.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 637 OI effective date Sep 11, 2026 Model this call Put · $188 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.399 UTC Last $21.10 Breakeven $166.90 Implied vol 115% Delta -0.839 ≈84% ITM Gamma 0.014 Theta -0.697 Vega 0.037 Open interest 433 OI effective date Sep 11, 2026 Model this put
3.7k	2.4k	77.2%	0.047	$0.05	$0.40	$0.10	$22.70	$21.60	$23.50	-0.863	115%	22	3.9k
Call · $190 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.517 UTC Last $0.10 Breakeven $190.10 Implied vol 77.2% Delta 0.047 ≈5% ITM Gamma 0.008 Theta -0.195 Vega 0.015 Open interest 3.7k OI effective date Sep 11, 2026 Model this call Put · $190 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.841 UTC Last $22.70 Breakeven $167.30 Implied vol 115% Delta -0.863 ≈86% ITM Gamma 0.013 Theta -0.626 Vega 0.034 Open interest 3.9k OI effective date Sep 11, 2026 Model this put
820	3	—	—	$0.00	$0.45	$0.25	$25.00	$22.50	$27.30	—	—	8	676
Call · $192 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:29.104 UTC Last $0.25 Breakeven $192.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 820 OI effective date Sep 11, 2026 Model this call Put · $192 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:53.783 UTC Last $25.00 Breakeven $167.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 676 OI effective date Sep 11, 2026 Model this put
155	50	—	—	$0.00	$2.05	$0.08	$13.31	$22.90	$27.90	-0.849	133.8%	2	2
Call · $192.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.08 Breakeven $192.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 11, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.905 UTC Last $13.31 Breakeven $179.19 Implied vol 133.8% Delta -0.849 ≈85% ITM Gamma 0.012 Theta -0.781 Vega 0.036 Open interest 2 OI effective date Sep 11, 2026 Model this put
888	55	—	—	$0.00	$0.20	$0.10	$26.27	$25.30	$27.10	—	—	2	359
Call · $194 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:50:09.602 UTC Last $0.10 Breakeven $194.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 888 OI effective date Sep 11, 2026 Model this call Put · $194 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.985 UTC Last $26.27 Breakeven $167.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 359 OI effective date Sep 11, 2026 Model this put
669	50	95.4%	0.051	$0.05	$0.55	$0.12	$27.80	$25.40	$29.80	—	—	2	1.5k
Call · $195 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.825 UTC Last $0.12 Breakeven $195.12 Implied vol 95.4% Delta 0.051 ≈5% ITM Gamma 0.007 Theta -0.254 Vega 0.016 Open interest 669 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.392 UTC Last $27.80 Breakeven $167.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
258	3	—	—	$0.00	$0.95	$1.16	$25.41	$25.60	$31.00	—	—	1	367
Call · $196 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:08.488 UTC Last $1.16 Breakeven $197.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 11, 2026 Model this call Put · $196 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:57.398 UTC Last $25.41 Breakeven $170.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 367 OI effective date Sep 11, 2026 Model this put
3k	2.4k	—	—	$0.00	$0.25	$0.05	$17.90	$26.30	$32.40	-0.934	111.8%	7	3
Call · $197.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:33.449 UTC Last $0.05 Breakeven $197.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 11, 2026 Model this call Put · $197.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:58.427 UTC Last $17.90 Breakeven $179.60 Implied vol 111.8% Delta -0.934 ≈93% ITM Gamma 0.008 Theta -0.344 Vega 0.02 Open interest 3 OI effective date Sep 11, 2026 Model this put
1.2k	16	91.3%	0.029	$0.05	$0.25	$0.10	$27.32	$27.20	$32.60	—	—	5	275
Call · $198 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.989 UTC Last $0.10 Breakeven $198.10 Implied vol 91.3% Delta 0.029 ≈3% ITM Gamma 0.005 Theta -0.153 Vega 0.01 Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $198 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.221 UTC Last $27.32 Breakeven $170.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 275 OI effective date Sep 11, 2026 Model this put
2.2k	13	—	—	$0.00	$0.10	$0.05	$32.60	$31.40	$33.60	—	—	22	3.2k
Call · $200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:50:09.044 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.260 UTC Last $32.60 Breakeven $167.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 11, 2026 Model this put
321	2	—	—	$0.00	$0.55	$0.78	$34.26	$30.80	$36.90	—	—	2	356
Call · $202 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:08.487 UTC Last $0.78 Breakeven $202.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 11, 2026 Model this call Put · $202 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:53.165 UTC Last $34.26 Breakeven $167.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 11, 2026 Model this put
179	4	—	—	$0.00	$1.10	$1.80	$22.29	$29.40	$37.90	—	—	3	2
Call · $202.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.041 UTC Last $1.80 Breakeven $204.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 11, 2026 Model this call Put · $202.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.684 UTC Last $22.29 Breakeven $180.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
631	1	—	—	$0.00	$0.65	$0.05	$20.61	$32.70	$38.70	—	—	4	253
Call · $204 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:58:53.716 UTC Last $0.05 Breakeven $204.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 631 OI effective date Sep 11, 2026 Model this call Put · $204 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:55.071 UTC Last $20.61 Breakeven $183.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 OI effective date Sep 11, 2026 Model this put
1.1k	2	—	—	$0.00	$0.50	$0.13	$35.38	$36.50	$39.70	—	—	2	275
Call · $205 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:25.282 UTC Last $0.13 Breakeven $205.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $205 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.224 UTC Last $35.38 Breakeven $169.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 275 OI effective date Sep 11, 2026 Model this put
522	3	—	—	$0.00	$0.50	$0.10	$36.00	$34.50	$42.60	—	—	373	184
Call · $206 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:53.691 UTC Last $0.10 Breakeven $206.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 522 OI effective date Sep 11, 2026 Model this call Put · $206 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:53.783 UTC Last $36.00 Breakeven $170.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 11, 2026 Model this put
50	18	—	—	$0.00	$1.55	$0.35	—	$36.20	$42.50	—	—	—	—
Call · $207.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $0.35 Breakeven $207.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this call Put · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
661	5	—	—	$0.00	$0.35	$0.08	$38.00	$38.10	$42.70	—	—	351	377
Call · $208 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:29.241 UTC Last $0.08 Breakeven $208.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 661 OI effective date Sep 11, 2026 Model this call Put · $208 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.398 UTC Last $38.00 Breakeven $170.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 377 OI effective date Sep 11, 2026 Model this put
908	81	—	—	$0.00	$0.30	$0.09	$39.48	$41.50	$44.60	—	—	2	265
Call · $210 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:29.121 UTC Last $0.09 Breakeven $210.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 908 OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.220 UTC Last $39.48 Breakeven $170.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 11, 2026 Model this put
192	1	—	—	$0.00	$0.65	$0.35	$30.20	$41.10	$46.60	—	—	1	91
Call · $212 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.35 Breakeven $212.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 11, 2026 Model this call Put · $212 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:57.216 UTC Last $30.20 Breakeven $181.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 11, 2026 Model this put
212	2	—	—	$0.00	$0.60	$1.05	$33.42	$43.10	$48.50	—	—	1	54
Call · $214 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:12.642 UTC Last $1.05 Breakeven $215.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 11, 2026 Model this call Put · $214 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:57.216 UTC Last $33.42 Breakeven $180.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 11, 2026 Model this put
335	1	—	—	$0.00	$0.60	$0.05	$44.60	$44.10	$50.00	—	—	11	286
Call · $215 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:25.281 UTC Last $0.05 Breakeven $215.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 335 OI effective date Sep 11, 2026 Model this call Put · $215 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.214 UTC Last $44.60 Breakeven $170.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 286 OI effective date Sep 11, 2026 Model this put
186	9	—	—	$0.00	$0.80	$0.21	$45.43	$44.90	$51.10	—	—	2	130
Call · $216 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:56.631 UTC Last $0.21 Breakeven $216.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 11, 2026 Model this call Put · $216 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.213 UTC Last $45.43 Breakeven $170.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 11, 2026 Model this put
204	1	—	—	$0.00	$0.60	$0.45	$47.75	$47.10	$52.60	—	—	1	239
Call · $218 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.044 UTC Last $0.45 Breakeven $218.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 11, 2026 Model this call Put · $218 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $47.75 Breakeven $170.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 11, 2026 Model this put
2k	5	—	—	$0.00	$0.05	$0.05	$50.08	$50.90	$53.10	—	—	1	514
Call · $220 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:30:02.341 UTC Last $0.05 Breakeven $220.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $220 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.631 UTC Last $50.08 Breakeven $169.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 514 OI effective date Sep 11, 2026 Model this put
409	74	—	—	$0.00	$1.00	$0.16	$53.06	$51.20	$56.80	—	—	1.8k	3
Call · $222 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:53.699 UTC Last $0.16 Breakeven $222.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 409 OI effective date Sep 11, 2026 Model this call Put · $222 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.206 UTC Last $53.06 Breakeven $168.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
383	1	—	—	$0.00	$0.60	$0.06	$53.60	$53.10	$58.70	—	—	16k	456
Call · $224 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:29.101 UTC Last $0.06 Breakeven $224.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 383 OI effective date Sep 11, 2026 Model this call Put · $224 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:53.783 UTC Last $53.60 Breakeven $170.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 456 OI effective date Sep 11, 2026 Model this put
1.4k	3	—	—	$0.00	$0.10	$0.03	$55.20	$53.90	$59.60	—	—	258	13
Call · $225 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 13:44:15.355 UTC Last $0.03 Breakeven $225.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $225 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.210 UTC Last $55.20 Breakeven $169.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this put
77	10	—	—	$0.00	$0.60	$0.31	$45.00	$54.90	$60.80	—	—	154	106
Call · $226 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.286 UTC Last $0.31 Breakeven $226.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 11, 2026 Model this call Put · $226 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:53.174 UTC Last $45.00 Breakeven $181.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 11, 2026 Model this put
156	5	—	—	$0.00	$0.60	$0.60	$52.50	$57.10	$62.60	—	—	34	37
Call · $228 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.951 UTC Last $0.60 Breakeven $228.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 11, 2026 Model this call Put · $228 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $52.50 Breakeven $175.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 11, 2026 Model this put
408	1	—	—	$0.00	$0.35	$0.18	$54.50	$59.10	$64.60	—	—	27	9
Call · $230 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.18 Breakeven $230.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 408 OI effective date Sep 11, 2026 Model this call Put · $230 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $54.50 Breakeven $175.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this put
2k	6	—	—	$0.00	$0.60	$0.01	$56.00	$60.90	$66.50	—	—	91	28
Call · $232 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.01 Breakeven $232.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $232 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:58.121 UTC Last $56.00 Breakeven $176.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 11, 2026 Model this put
175	9	—	—	$0.00	$0.80	$0.20	$52.80	$63.10	$68.50	—	—	116	34
Call · $234 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:17.813 UTC Last $0.20 Breakeven $234.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 11, 2026 Model this call Put · $234 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.212 UTC Last $52.80 Breakeven $181.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 11, 2026 Model this put
240	6	—	—	$0.00	$0.80	$0.11	$49.00	$64.10	$69.60	—	—	1	4
Call · $235 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:08.487 UTC Last $0.11 Breakeven $235.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 11, 2026 Model this call Put · $235 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $49.00 Breakeven $186.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
116	2	—	—	$0.00	$0.60	$0.46	$55.00	$65.10	$70.60	—	—	264	63
Call · $236 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.46 Breakeven $236.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 11, 2026 Model this call Put · $236 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $55.00 Breakeven $181.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this put
269	244	—	—	$0.00	$0.60	$0.50	$61.70	$67.10	$72.60	—	—	21	8
Call · $238 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:59:25.281 UTC Last $0.50 Breakeven $238.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 269 OI effective date Sep 11, 2026 Model this call Put · $238 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $61.70 Breakeven $176.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this put
845	6	—	—	$0.00	$0.05	$0.01	$69.00	$68.90	$75.00	—	—	30	123
Call · $240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:35:07.256 UTC Last $0.01 Breakeven $240.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 845 OI effective date Sep 11, 2026 Model this call Put · $240 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $69.00 Breakeven $171.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 11, 2026 Model this put
317	1	—	—	$0.00	$1.00	$0.15	$60.90	$70.90	$76.80	—	—	190	53
Call · $242 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:53.017 UTC Last $0.15 Breakeven $242.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 317 OI effective date Sep 11, 2026 Model this call Put · $242 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.215 UTC Last $60.90 Breakeven $181.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 11, 2026 Model this put
631	11	—	—	$0.00	$0.80	$0.15	$67.70	$73.10	$78.50	—	—	271	71
Call · $244 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.15 Breakeven $244.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 631 OI effective date Sep 11, 2026 Model this call Put · $244 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:56.639 UTC Last $67.70 Breakeven $176.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 11, 2026 Model this put
517	1	—	—	$0.00	$0.80	$0.10	$64.80	$75.10	$80.70	—	—	136	40
Call · $246 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.007 UTC Last $0.10 Breakeven $246.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 517 OI effective date Sep 11, 2026 Model this call Put · $246 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.208 UTC Last $64.80 Breakeven $181.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this put
613	2	—	—	$0.00	$0.05	$0.08	$67.00	$77.10	$82.60	—	—	15	10
Call · $248 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 16:37:14.159 UTC Last $0.08 Breakeven $248.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 613 OI effective date Sep 11, 2026 Model this call Put · $248 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:58.122 UTC Last $67.00 Breakeven $181.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
781	15	—	—	$0.00	$0.05	$0.01	$81.60	$79.00	$84.90	—	—	1	65
Call · $250 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:51.869 UTC Last $0.01 Breakeven $250.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 781 OI effective date Sep 11, 2026 Model this call Put · $250 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.204 UTC Last $81.60 Breakeven $168.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 11, 2026 Model this put
2.7k	6	—	—	$0.00	$7.20	$0.35	$89.01	$88.90	$94.70	—	—	3	41
Call · $260 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:55.493 UTC Last $0.35 Breakeven $260.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 11, 2026 Model this call Put · $260 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.204 UTC Last $89.01 Breakeven $170.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 11, 2026 Model this put
1.7k	3	—	—	$0.00	$0.05	$0.04	$88.70	$99.10	$104.60	—	—	75	23
Call · $270 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:51.110 UTC Last $0.04 Breakeven $270.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this call Put · $270 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.204 UTC Last $88.70 Breakeven $181.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this put
978	15	—	—	$0.00	$0.30	$0.35	$110.00	$108.70	$114.50	—	—	22	4
Call · $280 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 13:30:29.390 UTC Last $0.35 Breakeven $280.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 978 OI effective date Sep 11, 2026 Model this call Put · $280 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:57.204 UTC Last $110.00 Breakeven $170.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
544	2	—	—	$0.00	$1.65	$0.75	$107.23	$118.70	$125.50	—	—	2	2
Call · $290 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:57.039 UTC Last $0.75 Breakeven $290.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 544 OI effective date Sep 11, 2026 Model this call Put · $290 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:58.123 UTC Last $107.23 Breakeven $182.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
1.8k	10	—	—	$0.00	$0.45	$0.03	$126.10	$128.70	$135.70	—	—	221	54
Call · $300 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:54:55.321 UTC Last $0.03 Breakeven $300.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $300 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.214 UTC Last $126.10 Breakeven $173.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 11, 2026 Model this put
681	2	—	—	$0.00	$8.50	$0.40	$136.00	$138.70	$145.30	—	—	28	11
Call · $310 Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.567 UTC Last $0.40 Breakeven $310.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 681 OI effective date Sep 11, 2026 Model this call Put · $310 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.202 UTC Last $136.00 Breakeven $174.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this put
2.5k	1	—	—	$0.00	$0.10	$0.09	$142.39	$148.70	$154.50	—	—	2	6
Call · $320 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 13:30:28.264 UTC Last $0.09 Breakeven $320.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this call Put · $320 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:57.202 UTC Last $142.39 Breakeven $177.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
321	10	—	—	$0.00	$7.90	$0.10	$152.41	$158.50	$165.50	—	—	2	—
Call · $330 Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:51.453 UTC Last $0.10 Breakeven $330.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 11, 2026 Model this call Put · $330 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.564 UTC Last $152.41 Breakeven $177.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
169	105	—	—	$0.00	$2.50	$0.30	$88.80	$168.50	$175.10	—	—	4	—
Call · $340 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:58.875 UTC Last $0.30 Breakeven $340.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 11, 2026 Model this call Put · $340 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-15 19:59:59.568 UTC Last $88.80 Breakeven $251.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
407	30	—	—	$0.00	$1.00	$0.20	—	$178.50	$186.30	—	—	—	—
Call · $350 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 18:00:07.049 UTC Last $0.20 Breakeven $350.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 407 OI effective date Sep 11, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
183	1	—	—	$0.00	$8.60	$0.05	$146.60	$188.70	$195.90	—	—	2	—
Call · $360 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:58.291 UTC Last $0.05 Breakeven $360.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 11, 2026 Model this call Put · $360 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 19:59:59.648 UTC Last $146.60 Breakeven $213.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
133	20	—	—	$0.00	$8.60	$0.05	—	$198.50	$205.30	—	—	—	—
Call · $370 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:59.669 UTC Last $0.05 Breakeven $370.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 11, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
79	133	—	—	$0.00	$1.20	$0.25	$116.80	$208.70	$215.30	—	—	10	—
Call · $380 Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 15:17:03.136 UTC Last $0.25 Breakeven $380.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 11, 2026 Model this call Put · $380 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-15 19:59:57.216 UTC Last $116.80 Breakeven $263.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
322	1	—	—	$0.00	$8.60	$5.70	$106.80	$218.70	$224.90	—	—	15	—
Call · $390 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.092 UTC Last $5.70 Breakeven $395.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 322 OI effective date Sep 11, 2026 Model this call Put · $390 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-15 19:59:57.210 UTC Last $106.80 Breakeven $283.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	10	—	—	$0.00	$0.40	$0.45	$5.30	$228.70	$235.30	—	—	1	—
Call · $400 Daily-bar session Aug 5, 2026 Quote as of 2026-09-15 19:59:41.234 UTC Last $0.45 Breakeven $400.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 11, 2026 Model this call Put · $400 In the money Daily-bar session Sep 4, 2025 Quote as of 2026-09-15 19:59:57.210 UTC Last $5.30 Breakeven $394.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$8.60	$1.30	$3.80	$238.70	$245.70	—	—	1	—
Call · $410 Daily-bar session Jul 24, 2026 Quote as of 2026-09-15 19:59:51.662 UTC Last $1.30 Breakeven $411.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $410 In the money Daily-bar session Sep 16, 2025 Quote as of 2026-09-15 19:59:57.116 UTC Last $3.80 Breakeven $406.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
242	61	—	—	$0.00	$8.00	$1.55	—	$248.50	$255.70	—	—	—	—
Call · $420 Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 19:59:51.453 UTC Last $1.55 Breakeven $421.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 242 OI effective date Sep 11, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
178	10	—	—	$0.00	$1.00	$0.05	$6.50	$258.50	$267.30	—	—	1	—
Call · $430 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:32.099 UTC Last $0.05 Breakeven $430.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 OI effective date Sep 11, 2026 Model this call Put · $430 In the money Daily-bar session Aug 26, 2025 Quote as of 2026-09-15 19:59:57.106 UTC Last $6.50 Breakeven $423.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
697	5	—	—	$0.00	$0.05	$0.40	$1.35	$268.30	$274.80	—	—	2	—
Call · $440 Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 13:51:13.126 UTC Last $0.40 Breakeven $440.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 697 OI effective date Sep 11, 2026 Model this call Put · $440 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-15 19:59:57.105 UTC Last $1.35 Breakeven $438.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.414 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-15 19:59:45.745 UTC
Last: $0.10
Breakeven: $38.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this put

Call · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.129 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:45.744 UTC
Last: $0.18
Breakeven: $39.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this put

Call · $41 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-15 19:59:58.129 UTC
Last: $179.60
Breakeven: $220.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $41

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:58.139 UTC
Last: $0.23
Breakeven: $40.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 11, 2026

Model this put

Call · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.210 UTC
Last: $123.85
Breakeven: $166.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.085 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
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 19:59:57.214 UTC
Last: $122.92
Breakeven: $166.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:55.600 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
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 19:59:57.213 UTC
Last: $122.57
Breakeven: $167.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
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 19:59:57.213 UTC
Last: $121.64
Breakeven: $167.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $46

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
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 19:59:57.212 UTC
Last: $121.00
Breakeven: $168.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 400
OI effective date: Sep 11, 2026

Model this put

Call · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $48

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this put

Call · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
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 19:59:57.216 UTC
Last: $117.49
Breakeven: $167.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 350
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 19:59:57.215 UTC
Last: $116.56
Breakeven: $167.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $51

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:55.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this put

Call · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.214 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:55.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this put

Call · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.094 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this put

Call · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.372 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $56

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 150
OI effective date: Sep 11, 2026

Model this put

Call · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $58

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this put

Call · $60 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.292 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $60

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.328 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 11, 2026

Model this put

Call · $62 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.202 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $62

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.745 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.203 UTC
Last: $103.13
Breakeven: $167.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $64

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:59:57.035 UTC
Last: $0.30
Breakeven: $63.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 11, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.211 UTC
Last: $102.21
Breakeven: $167.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.085 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this put

Call · $66 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.557 UTC
Last: $101.31
Breakeven: $167.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $66

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.085 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this put

Call · $67 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.111 UTC
Last: $100.38
Breakeven: $167.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 11, 2026

Model this call

Put · $67

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.085 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-15 19:59:57.213 UTC
Last: $119.95
Breakeven: $187.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this call

Put · $68

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:51.453 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 11, 2026

Model this put

Call · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $69

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.034 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 11, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: $114.97
Breakeven: $184.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this call

Put · $70

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-15 19:59:45.085 UTC
Last: $0.60
Breakeven: $69.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $71 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $99.00
Breakeven: $170.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 11, 2026

Model this call

Put · $71

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-15 19:59:55.605 UTC
Last: $0.30
Breakeven: $70.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 11, 2026

Model this put

Call · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.210 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-15 19:59:57.141 UTC
Last: $0.50
Breakeven: $71.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 370
OI effective date: Sep 11, 2026

Model this put

Call · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.098 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $73

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:54:58.520 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this put

Call · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.206 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $74

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.875 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 11, 2026

Model this put

Call · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.230 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $75

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-15 19:59:45.745 UTC
Last: $1.15
Breakeven: $73.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 11, 2026

Model this put

Call · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.569 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.743 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 240
OI effective date: Sep 11, 2026

Model this put

Call · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.563 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $77

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:45.745 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 330
OI effective date: Sep 11, 2026

Model this put

Call · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.202 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $78

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.128 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this put

Call · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.055 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 720
OI effective date: Sep 11, 2026

Model this put

Call · $80 In the money

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-15 19:59:57.202 UTC
Last: $174.00
Breakeven: $254.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 11, 2026

Model this call

Put · $80

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:00.427 UTC
Last: $0.26
Breakeven: $79.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 865
OI effective date: Sep 11, 2026

Model this put

Call · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.144 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-15 19:59:48.557 UTC
Last: $1.05
Breakeven: $79.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 11, 2026

Model this put

Call · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.134 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $82

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:55.544 UTC
Last: $0.65
Breakeven: $81.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 11, 2026

Model this put

Call · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.836 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this call

Put · $83

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-15 19:59:58.875 UTC
Last: $0.21
Breakeven: $82.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this put

Call · $84 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.413 UTC
Last: $87.22
Breakeven: $171.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 11, 2026

Model this call

Put · $84

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:45.085 UTC
Last: $1.00
Breakeven: $83.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 373
OI effective date: Sep 11, 2026

Model this put

Call · $86 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-15 19:59:59.568 UTC
Last: $99.96
Breakeven: $185.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this call

Put · $86

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:52.135 UTC
Last: $1.22
Breakeven: $84.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 11, 2026

Model this put

Call · $88 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:57.019 UTC
Last: $96.00
Breakeven: $184.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $88

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-15 15:17:03.170 UTC
Last: $0.08
Breakeven: $87.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 269
OI effective date: Sep 11, 2026

Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.100 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 11, 2026

Model this call

Put · $90

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:40:03.012 UTC
Last: $0.13
Breakeven: $89.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 441
OI effective date: Sep 11, 2026

Model this put

Call · $92 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-15 19:59:57.218 UTC
Last: $153.85
Breakeven: $245.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this call

Put · $92

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-15 15:34:05.752 UTC
Last: $0.05
Breakeven: $91.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 411
OI effective date: Sep 11, 2026

Model this put

Call · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 190
OI effective date: Sep 11, 2026

Model this call

Put · $94

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.325 UTC
Last: $0.05
Breakeven: $93.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 11, 2026

Model this put

Call · $96 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.414 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 11, 2026

Model this call

Put · $96

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-15 19:59:59.041 UTC
Last: $0.14
Breakeven: $95.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 595
OI effective date: Sep 11, 2026

Model this put

Call · $98 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 11, 2026

Model this call

Put · $98

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:59.039 UTC
Last: $1.63
Breakeven: $96.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 450
OI effective date: Sep 11, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:58.101 UTC
Last: $79.08
Breakeven: $179.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 11, 2026

Model this call

Put · $100

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-15 15:11:59.203 UTC
Last: $0.20
Breakeven: $99.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 11, 2026

Model this put

Call · $102 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.842 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $102

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:41.781 UTC
Last: $0.05
Breakeven: $101.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 760
OI effective date: Sep 11, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:59.934 UTC
Last: $76.29
Breakeven: $180.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $104

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-15 19:59:19.919 UTC
Last: $0.15
Breakeven: $103.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 11, 2026

Model this put

Call · $106 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 11, 2026

Model this call

Put · $106

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:59:59.038 UTC
Last: $0.05
Breakeven: $105.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 310
OI effective date: Sep 11, 2026

Model this put

Call · $108 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 19:59:59.842 UTC
Last: $79.72
Breakeven: $187.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 11, 2026

Model this call

Put · $108

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-15 19:59:55.081 UTC
Last: $0.10
Breakeven: $107.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 368
OI effective date: Sep 11, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:57.218 UTC
Last: $70.59
Breakeven: $180.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 11, 2026

Model this call

Put · $110

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 13:35:44.610 UTC
Last: $0.05
Breakeven: $109.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this put

Call · $112 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-15 19:59:59.836 UTC
Last: $82.70
Breakeven: $194.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 11, 2026

Model this call

Put · $112

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:58:53.543 UTC
Last: $0.10
Breakeven: $111.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 685
OI effective date: Sep 11, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.206 UTC
Last: $55.65
Breakeven: $169.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 11, 2026

Model this call

Put · $114

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-15 19:59:29.018 UTC
Last: $1.00
Breakeven: $113.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 492
OI effective date: Sep 11, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.215 UTC
Last: $54.68
Breakeven: $169.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 13:30:29.392 UTC
Last: $3.31
Breakeven: $111.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 11, 2026

Model this put

Call · $116 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.213 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 11, 2026

Model this call

Put · $116

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:29.021 UTC
Last: $0.05
Breakeven: $115.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 11, 2026

Model this put

Call · $118 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-15 19:59:58.111 UTC
Last: $83.20
Breakeven: $201.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this call

Put · $118

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-15 19:35:07.256 UTC
Last: $1.62
Breakeven: $116.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 359
OI effective date: Sep 11, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.532 UTC
Last: $47.27
Breakeven: $167.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 640
OI effective date: Sep 11, 2026

Model this call

Put · $120

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:29.061 UTC
Last: $0.05
Breakeven: $119.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $122 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:56.632 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 11, 2026

Model this call

Put · $122

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-15 19:59:59.039 UTC
Last: $0.20
Breakeven: $121.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this put

Call · $124 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.111 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 190
OI effective date: Sep 11, 2026

Model this call

Put · $124

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:59.029 UTC
Last: $0.12
Breakeven: $123.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 979
OI effective date: Sep 11, 2026

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.114 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:44.820 UTC
Last: $0.20
Breakeven: $124.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 185
OI effective date: Sep 11, 2026

Model this put

Call · $126 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:56.629 UTC
Last: $43.55
Breakeven: $169.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this call

Put · $126

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:57.427 UTC
Last: $0.85
Breakeven: $125.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 671
OI effective date: Sep 11, 2026

Model this put

Call · $128 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-15 19:59:58.288 UTC
Last: $94.32
Breakeven: $222.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 11, 2026

Model this call

Put · $128

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:29.020 UTC
Last: $0.22
Breakeven: $127.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 636
OI effective date: Sep 11, 2026

Model this put

Call · $130 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:58.104 UTC
Last: $61.43
Breakeven: $191.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 11, 2026

Model this call

Put · $130

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.465 UTC
Last: $0.02
Breakeven: $129.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this put

Call · $131 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $58.34
Breakeven: $189.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $131

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-15 19:59:59.972 UTC
Last: $0.43
Breakeven: $130.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 512
OI effective date: Sep 11, 2026

Model this put

Call · $132 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 19:59:57.214 UTC
Last: $57.05
Breakeven: $189.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 11, 2026

Model this call

Put · $132

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:30.391 UTC
Last: $0.19
Breakeven: $131.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 339
OI effective date: Sep 11, 2026

Model this put

Call · $133 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 19:59:57.209 UTC
Last: $56.77
Breakeven: $189.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 11, 2026

Model this call

Put · $133

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:29.070 UTC
Last: $0.05
Breakeven: $132.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 463
OI effective date: Sep 11, 2026

Model this put

Call · $134 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:53.050 UTC
Last: $36.00
Breakeven: $170.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 116
OI effective date: Sep 11, 2026

Model this call

Put · $134

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:29.023 UTC
Last: $0.50
Breakeven: $133.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this put

Call · $135 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: $68.79
Breakeven: $203.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this call

Put · $135

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:29.020 UTC
Last: $0.55
Breakeven: $134.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 11, 2026

Model this put

Call · $136 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.412 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 420
OI effective date: Sep 11, 2026

Model this call

Put · $136

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:59.061 UTC
Last: $0.30
Breakeven: $135.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 855
OI effective date: Sep 11, 2026

Model this put

Call · $137 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $137

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:29.101 UTC
Last: $0.15
Breakeven: $136.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 326
OI effective date: Sep 11, 2026

Model this put

Call · $138 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.209 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $138

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:24.937 UTC
Last: $0.41
Breakeven: $137.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 376
OI effective date: Sep 11, 2026

Model this put

Call · $139 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.206 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $139

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:59.548 UTC
Last: $0.47
Breakeven: $138.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 659
OI effective date: Sep 11, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.263 UTC
Last: $27.50
Breakeven: $167.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 230
OI effective date: Sep 11, 2026

Model this call

Put · $140

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:41.781 UTC
Last: $0.05
Breakeven: $139.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k
OI effective date: Sep 11, 2026

Model this put

Call · $141 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.205 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $141

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:59:41.979 UTC
Last: $0.42
Breakeven: $140.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 699
OI effective date: Sep 11, 2026

Model this put

Call · $142 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 11, 2026

Model this call

Put · $142

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:29.064 UTC
Last: $0.05
Breakeven: $141.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 746
OI effective date: Sep 11, 2026

Model this put

Call · $143 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.205 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $143

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:29.020 UTC
Last: $0.05
Breakeven: $142.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 589
OI effective date: Sep 11, 2026

Model this put

Call · $144 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:57.404 UTC
Last: $60.10
Breakeven: $204.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 433
OI effective date: Sep 11, 2026

Model this call

Put · $144

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:29.023 UTC
Last: $0.07
Breakeven: $143.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 590
OI effective date: Sep 11, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:59:57.397 UTC
Last: $27.20
Breakeven: $172.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 11, 2026

Model this call

Put · $145

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:50:05.715 UTC
Last: $0.12
Breakeven: $144.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this put

Call · $146 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:56.632 UTC
Last: $24.06
Breakeven: $170.06
Implied vol: 89.6%
Delta: 0.965 ≈97% ITM
Gamma: 0.006
Theta: -0.19
Vega: 0.012
Open interest: 287
OI effective date: Sep 11, 2026

Model this call

Put · $146

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.035 UTC
Last: $0.10
Breakeven: $145.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 940
OI effective date: Sep 11, 2026

Model this put

Call · $147 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-15 19:59:57.219 UTC
Last: $42.81
Breakeven: $189.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 214
OI effective date: Sep 11, 2026

Model this call

Put · $147

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.100 UTC
Last: $0.17
Breakeven: $146.83
Implied vol: 82.1%
Delta: -0.03 ≈3% ITM
Gamma: 0.005
Theta: -0.142
Vega: 0.01
Open interest: 526
OI effective date: Sep 11, 2026

Model this put

Call · $148 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:57.207 UTC
Last: $38.27
Breakeven: $186.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this call

Put · $148

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.025 UTC
Last: $0.48
Breakeven: $147.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 574
OI effective date: Sep 11, 2026

Model this put

Call · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.203 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 11, 2026

Model this call

Put · $149

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.093 UTC
Last: $0.15
Breakeven: $148.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 517
OI effective date: Sep 11, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:58.113 UTC
Last: $21.50
Breakeven: $171.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 500
OI effective date: Sep 11, 2026

Model this call

Put · $150

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.122 UTC
Last: $0.20
Breakeven: $149.80
Implied vol: 77.7%
Delta: -0.045 ≈4% ITM
Gamma: 0.008
Theta: -0.187
Vega: 0.015
Open interest: 3.2k
OI effective date: Sep 11, 2026

Model this put

Call · $151 In the money

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-15 19:59:57.203 UTC
Last: $120.07
Breakeven: $271.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 11, 2026

Model this call

Put · $151

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:21.507 UTC
Last: $0.32
Breakeven: $150.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 990
OI effective date: Sep 11, 2026

Model this put

Call · $152 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:57.218 UTC
Last: $20.16
Breakeven: $172.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this call

Put · $152

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.040 UTC
Last: $0.25
Breakeven: $151.75
Implied vol: 76.3%
Delta: -0.063 ≈6% ITM
Gamma: 0.011
Theta: -0.238
Vega: 0.019
Open interest: 418
OI effective date: Sep 11, 2026

Model this put

Call · $153 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-15 19:59:56.631 UTC
Last: $50.50
Breakeven: $203.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 11, 2026

Model this call

Put · $153

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.533 UTC
Last: $0.30
Breakeven: $152.70
Implied vol: 66.9%
Delta: -0.051 ≈5% ITM
Gamma: 0.01
Theta: -0.178
Vega: 0.016
Open interest: 319
OI effective date: Sep 11, 2026

Model this put

Call · $154 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.118 UTC
Last: $13.80
Breakeven: $167.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this call

Put · $154

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.40
Breakeven: $153.60
Implied vol: 71.1%
Delta: -0.075 ≈8% ITM
Gamma: 0.013
Theta: -0.255
Vega: 0.022
Open interest: 2.7k
OI effective date: Sep 11, 2026

Model this put

Call · $155 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:59.003 UTC
Last: $31.52
Breakeven: $186.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 189
OI effective date: Sep 11, 2026

Model this call

Put · $155

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.973 UTC
Last: $0.50
Breakeven: $154.50
Implied vol: 71.4%
Delta: -0.091 ≈9% ITM
Gamma: 0.015
Theta: -0.297
Vega: 0.025
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this put

Call · $156 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:59:57.720 UTC
Last: $59.50
Breakeven: $215.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 347
OI effective date: Sep 11, 2026

Model this call

Put · $156

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:58.938 UTC
Last: $0.64
Breakeven: $155.36
Implied vol: 68.2%
Delta: -0.099 ≈10% ITM
Gamma: 0.017
Theta: -0.301
Vega: 0.027
Open interest: 616
OI effective date: Sep 11, 2026

Model this put

Call · $157 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.531 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this call

Put · $157

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.100 UTC
Last: $0.73
Breakeven: $156.27
Implied vol: 65.9%
Delta: -0.11 ≈11% ITM
Gamma: 0.019
Theta: -0.314
Vega: 0.029
Open interest: 244
OI effective date: Sep 11, 2026

Model this put

Call · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.563 UTC
Last: —
Breakeven: —
Implied vol: 55.9%
Delta: 0.915 ≈91% ITM
Gamma: 0.018
Theta: -0.237
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $157.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.043 UTC
Last: $0.72
Breakeven: $156.78
Implied vol: 67.8%
Delta: -0.127 ≈13% ITM
Gamma: 0.02
Theta: -0.358
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $158 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.006 UTC
Last: $12.40
Breakeven: $170.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 11, 2026

Model this call

Put · $158

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.286 UTC
Last: $0.78
Breakeven: $157.22
Implied vol: 68.6%
Delta: -0.141 ≈14% ITM
Gamma: 0.021
Theta: -0.388
Vega: 0.034
Open interest: 330
OI effective date: Sep 11, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.219 UTC
Last: $8.52
Breakeven: $168.52
Implied vol: 44%
Delta: 0.909 ≈91% ITM
Gamma: 0.024
Theta: -0.199
Vega: 0.025
Open interest: 625
OI effective date: Sep 11, 2026

Model this call

Put · $160

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.672 UTC
Last: $1.00
Breakeven: $159.00
Implied vol: 67.1%
Delta: -0.186 ≈19% ITM
Gamma: 0.026
Theta: -0.455
Vega: 0.041
Open interest: 3.1k
OI effective date: Sep 11, 2026

Model this put

Call · $162 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.845 UTC
Last: $9.25
Breakeven: $171.25
Implied vol: 49.1%
Delta: 0.822 ≈82% ITM
Gamma: 0.035
Theta: -0.34
Vega: 0.04
Open interest: 567
OI effective date: Sep 11, 2026

Model this call

Put · $162

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.836 UTC
Last: $1.50
Breakeven: $160.50
Implied vol: 65.2%
Delta: -0.24 ≈24% ITM
Gamma: 0.031
Theta: -0.512
Vega: 0.048
Open interest: 540
OI effective date: Sep 11, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.780 UTC
Last: —
Breakeven: —
Implied vol: 51.4%
Delta: 0.793 ≈79% ITM
Gamma: 0.036
Theta: -0.388
Vega: 0.044
Open interest: —
OI effective date: —

Model this call

Put · $162.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.043 UTC
Last: $1.70
Breakeven: $160.80
Implied vol: 66.5%
Delta: -0.26 ≈26% ITM
Gamma: 0.032
Theta: -0.545
Vega: 0.05
Open interest: 33
OI effective date: Sep 11, 2026

Model this put

Call · $164 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.874 UTC
Last: $5.50
Breakeven: $169.50
Implied vol: 52.8%
Delta: 0.727 ≈73% ITM
Gamma: 0.041
Theta: -0.46
Vega: 0.051
Open interest: 430
OI effective date: Sep 11, 2026

Model this call

Put · $164

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.634 UTC
Last: $2.20
Breakeven: $161.80
Implied vol: 66.4%
Delta: -0.312 ≈31% ITM
Gamma: 0.035
Theta: -0.592
Vega: 0.054
Open interest: 515
OI effective date: Sep 11, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.837 UTC
Last: $4.80
Breakeven: $169.80
Implied vol: 53.5%
Delta: 0.681 ≈68% ITM
Gamma: 0.044
Theta: -0.498
Vega: 0.055
Open interest: 13
OI effective date: Sep 11, 2026

Model this call

Put · $165

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.139 UTC
Last: $2.50
Breakeven: $162.50
Implied vol: 68.1%
Delta: -0.351 ≈35% ITM
Gamma: 0.036
Theta: -0.637
Vega: 0.057
Open interest: 321
OI effective date: Sep 11, 2026

Model this put

Call · $166 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.952 UTC
Last: $4.25
Breakeven: $170.25
Implied vol: 53.4%
Delta: 0.636 ≈64% ITM
Gamma: 0.046
Theta: -0.521
Vega: 0.057
Open interest: 331
OI effective date: Sep 11, 2026

Model this call

Put · $166

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.517 UTC
Last: $3.10
Breakeven: $162.90
Implied vol: 66.9%
Delta: -0.387 ≈39% ITM
Gamma: 0.037
Theta: -0.645
Vega: 0.059
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.949 UTC
Last: $4.00
Breakeven: $171.50
Implied vol: 55.4%
Delta: 0.562 ≈56% ITM
Gamma: 0.047
Theta: -0.565
Vega: 0.06
Open interest: 19
OI effective date: Sep 11, 2026

Model this call

Put · $167.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.679 UTC
Last: $3.80
Breakeven: $163.70
Implied vol: 67.2%
Delta: -0.445 ≈44% ITM
Gamma: 0.039
Theta: -0.668
Vega: 0.06
Open interest: 32
OI effective date: Sep 11, 2026

Model this put

Call · $168 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.016 UTC
Last: $3.36
Breakeven: $171.36
Implied vol: 55.6%
Delta: 0.539 ≈54% ITM
Gamma: 0.047
Theta: -0.572
Vega: 0.061
Open interest: 274
OI effective date: Sep 11, 2026

Model this call

Put · $168

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.908 UTC
Last: $3.94
Breakeven: $164.06
Implied vol: 67.4%
Delta: -0.464 ≈46% ITM
Gamma: 0.039
Theta: -0.673
Vega: 0.061
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this put

Call · $170

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.391 UTC
Last: $2.70
Breakeven: $172.70
Implied vol: 56.8%
Delta: 0.447 ≈45% ITM
Gamma: 0.046
Theta: -0.579
Vega: 0.06
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $170 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.609 UTC
Last: $5.00
Breakeven: $165.00
Implied vol: 69%
Delta: -0.54 ≈54% ITM
Gamma: 0.038
Theta: -0.687
Vega: 0.061
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this put

Call · $172

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.560 UTC
Last: $1.80
Breakeven: $173.80
Implied vol: 57%
Delta: 0.36 ≈36% ITM
Gamma: 0.043
Theta: -0.55
Vega: 0.057
Open interest: 486
OI effective date: Sep 11, 2026

Model this call

Put · $172 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.845 UTC
Last: $6.40
Breakeven: $165.60
Implied vol: 69.8%
Delta: -0.611 ≈61% ITM
Gamma: 0.036
Theta: -0.67
Vega: 0.059
Open interest: 582
OI effective date: Sep 11, 2026

Model this put

Call · $172.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $1.78
Breakeven: $174.28
Implied vol: 57.8%
Delta: 0.341 ≈34% ITM
Gamma: 0.042
Theta: -0.546
Vega: 0.056
Open interest: 20
OI effective date: Sep 11, 2026

Model this call

Put · $172.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.841 UTC
Last: $7.13
Breakeven: $165.37
Implied vol: 70.3%
Delta: -0.628 ≈63% ITM
Gamma: 0.035
Theta: -0.665
Vega: 0.058
Open interest: 157
OI effective date: Sep 11, 2026

Model this put

Call · $174

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.611 UTC
Last: $1.22
Breakeven: $175.22
Implied vol: 61.9%
Delta: 0.297 ≈30% ITM
Gamma: 0.037
Theta: -0.55
Vega: 0.053
Open interest: 620
OI effective date: Sep 11, 2026

Model this call

Put · $174 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.998 UTC
Last: $8.90
Breakeven: $165.10
Implied vol: 72.7%
Delta: -0.671 ≈67% ITM
Gamma: 0.033
Theta: -0.657
Vega: 0.055
Open interest: 988
OI effective date: Sep 11, 2026

Model this put

Call · $175

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.869 UTC
Last: $1.25
Breakeven: $176.25
Implied vol: 61.6%
Delta: 0.262 ≈26% ITM
Gamma: 0.035
Theta: -0.515
Vega: 0.05
Open interest: 126
OI effective date: Sep 11, 2026

Model this call

Put · $175 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.720 UTC
Last: $8.70
Breakeven: $166.30
Implied vol: 77.2%
Delta: -0.69 ≈69% ITM
Gamma: 0.03
Theta: -0.681
Vega: 0.054
Open interest: 612
OI effective date: Sep 11, 2026

Model this put

Call · $176

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.712 UTC
Last: $1.03
Breakeven: $177.03
Implied vol: 63.8%
Delta: 0.238 ≈24% ITM
Gamma: 0.032
Theta: -0.507
Vega: 0.047
Open interest: 549
OI effective date: Sep 11, 2026

Model this call

Put · $176 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.874 UTC
Last: $9.90
Breakeven: $166.10
Implied vol: 74.8%
Delta: -0.725 ≈73% ITM
Gamma: 0.029
Theta: -0.621
Vega: 0.051
Open interest: 306
OI effective date: Sep 11, 2026

Model this put

Call · $177.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.612 UTC
Last: $1.50
Breakeven: $179.00
Implied vol: 64.4%
Delta: 0.197 ≈20% ITM
Gamma: 0.028
Theta: -0.459
Vega: 0.042
Open interest: 245
OI effective date: Sep 11, 2026

Model this call

Put · $177.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.806 UTC
Last: $10.87
Breakeven: $166.63
Implied vol: 85%
Delta: -0.735 ≈73% ITM
Gamma: 0.025
Theta: -0.696
Vega: 0.05
Open interest: 58
OI effective date: Sep 11, 2026

Model this put

Call · $178

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.641 UTC
Last: $0.65
Breakeven: $178.65
Implied vol: 62.2%
Delta: 0.175 ≈18% ITM
Gamma: 0.027
Theta: -0.412
Vega: 0.04
Open interest: 639
OI effective date: Sep 11, 2026

Model this call

Put · $178 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.643 UTC
Last: $12.05
Breakeven: $165.95
Implied vol: 109.6%
Delta: -0.69 ≈69% ITM
Gamma: 0.021
Theta: -0.971
Vega: 0.054
Open interest: 446
OI effective date: Sep 11, 2026

Model this put

Call · $180

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.088 UTC
Last: $0.60
Breakeven: $180.60
Implied vol: 63%
Delta: 0.132 ≈13% ITM
Gamma: 0.022
Theta: -0.346
Vega: 0.033
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $180 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.403 UTC
Last: $12.82
Breakeven: $167.18
Implied vol: 108.9%
Delta: -0.73 ≈73% ITM
Gamma: 0.02
Theta: -0.903
Vega: 0.051
Open interest: 4k
OI effective date: Sep 11, 2026

Model this put

Call · $182

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.842 UTC
Last: $0.42
Breakeven: $182.42
Implied vol: 64.1%
Delta: 0.099 ≈10% ITM
Gamma: 0.018
Theta: -0.287
Vega: 0.027
Open interest: 537
OI effective date: Sep 11, 2026

Model this call

Put · $182 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $15.00
Breakeven: $167.00
Implied vol: 96.6%
Delta: -0.796 ≈80% ITM
Gamma: 0.019
Theta: -0.68
Vega: 0.043
Open interest: 647
OI effective date: Sep 11, 2026

Model this put

Call · $182.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.563 UTC
Last: $0.35
Breakeven: $182.85
Implied vol: 66.8%
Delta: 0.101 ≈10% ITM
Gamma: 0.017
Theta: -0.302
Vega: 0.027
Open interest: 123
OI effective date: Sep 11, 2026

Model this call

Put · $182.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.061 UTC
Last: $15.83
Breakeven: $166.67
Implied vol: 90.2%
Delta: -0.823 ≈82% ITM
Gamma: 0.019
Theta: -0.58
Vega: 0.04
Open interest: 215
OI effective date: Sep 11, 2026

Model this put

Call · $184

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.973 UTC
Last: $0.32
Breakeven: $184.32
Implied vol: 66.5%
Delta: 0.078 ≈8% ITM
Gamma: 0.014
Theta: -0.249
Vega: 0.022
Open interest: 404
OI effective date: Sep 11, 2026

Model this call

Put · $184 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.197 UTC
Last: $17.20
Breakeven: $166.80
Implied vol: 94.7%
Delta: -0.835 ≈84% ITM
Gamma: 0.017
Theta: -0.582
Vega: 0.038
Open interest: 704
OI effective date: Sep 11, 2026

Model this put

Call · $185

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.042 UTC
Last: $0.20
Breakeven: $185.20
Implied vol: 68.5%
Delta: 0.072 ≈7% ITM
Gamma: 0.013
Theta: -0.24
Vega: 0.021
Open interest: 402
OI effective date: Sep 11, 2026

Model this call

Put · $185 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.639 UTC
Last: $18.10
Breakeven: $166.90
Implied vol: 108.7%
Delta: -0.814 ≈81% ITM
Gamma: 0.016
Theta: -0.726
Vega: 0.041
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this put

Call · $186

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.093 UTC
Last: $0.20
Breakeven: $186.20
Implied vol: 70.2%
Delta: 0.066 ≈7% ITM
Gamma: 0.012
Theta: -0.229
Vega: 0.02
Open interest: 853
OI effective date: Sep 11, 2026

Model this call

Put · $186 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.538 UTC
Last: $19.90
Breakeven: $166.10
Implied vol: 104.9%
Delta: -0.838 ≈84% ITM
Gamma: 0.015
Theta: -0.64
Vega: 0.038
Open interest: 504
OI effective date: Sep 11, 2026

Model this put

Call · $187.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.809 UTC
Last: $0.10
Breakeven: $187.60
Implied vol: 77.2%
Delta: 0.069 ≈7% ITM
Gamma: 0.011
Theta: -0.263
Vega: 0.02
Open interest: 119
OI effective date: Sep 11, 2026

Model this call

Put · $187.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.090 UTC
Last: $20.25
Breakeven: $167.25
Implied vol: 106.3%
Delta: -0.854 ≈85% ITM
Gamma: 0.014
Theta: -0.602
Vega: 0.035
Open interest: 21
OI effective date: Sep 11, 2026

Model this put

Call · $188

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.894 UTC
Last: $0.12
Breakeven: $188.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 637
OI effective date: Sep 11, 2026

Model this call

Put · $188 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.399 UTC
Last: $21.10
Breakeven: $166.90
Implied vol: 115%
Delta: -0.839 ≈84% ITM
Gamma: 0.014
Theta: -0.697
Vega: 0.037
Open interest: 433
OI effective date: Sep 11, 2026

Model this put

Call · $190

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.517 UTC
Last: $0.10
Breakeven: $190.10
Implied vol: 77.2%
Delta: 0.047 ≈5% ITM
Gamma: 0.008
Theta: -0.195
Vega: 0.015
Open interest: 3.7k
OI effective date: Sep 11, 2026

Model this call

Put · $190 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.841 UTC
Last: $22.70
Breakeven: $167.30
Implied vol: 115%
Delta: -0.863 ≈86% ITM
Gamma: 0.013
Theta: -0.626
Vega: 0.034
Open interest: 3.9k
OI effective date: Sep 11, 2026

Model this put

Call · $192

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:29.104 UTC
Last: $0.25
Breakeven: $192.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 820
OI effective date: Sep 11, 2026

Model this call

Put · $192 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:53.783 UTC
Last: $25.00
Breakeven: $167.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 676
OI effective date: Sep 11, 2026

Model this put

Call · $192.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.08
Breakeven: $192.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 11, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:59:59.905 UTC
Last: $13.31
Breakeven: $179.19
Implied vol: 133.8%
Delta: -0.849 ≈85% ITM
Gamma: 0.012
Theta: -0.781
Vega: 0.036
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $194

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:50:09.602 UTC
Last: $0.10
Breakeven: $194.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 888
OI effective date: Sep 11, 2026

Model this call

Put · $194 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.985 UTC
Last: $26.27
Breakeven: $167.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 359
OI effective date: Sep 11, 2026

Model this put

Call · $195

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.825 UTC
Last: $0.12
Breakeven: $195.12
Implied vol: 95.4%
Delta: 0.051 ≈5% ITM
Gamma: 0.007
Theta: -0.254
Vega: 0.016
Open interest: 669
OI effective date: Sep 11, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.392 UTC
Last: $27.80
Breakeven: $167.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this put

Call · $196

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:08.488 UTC
Last: $1.16
Breakeven: $197.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 258
OI effective date: Sep 11, 2026

Model this call

Put · $196 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:59:57.398 UTC
Last: $25.41
Breakeven: $170.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 367
OI effective date: Sep 11, 2026

Model this put

Call · $197.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:33.449 UTC
Last: $0.05
Breakeven: $197.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3k
OI effective date: Sep 11, 2026

Model this call

Put · $197.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:58.427 UTC
Last: $17.90
Breakeven: $179.60
Implied vol: 111.8%
Delta: -0.934 ≈93% ITM
Gamma: 0.008
Theta: -0.344
Vega: 0.02
Open interest: 3
OI effective date: Sep 11, 2026

Model this put

Call · $198

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.989 UTC
Last: $0.10
Breakeven: $198.10
Implied vol: 91.3%
Delta: 0.029 ≈3% ITM
Gamma: 0.005
Theta: -0.153
Vega: 0.01
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $198 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.221 UTC
Last: $27.32
Breakeven: $170.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 275
OI effective date: Sep 11, 2026

Model this put

Call · $200

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:50:09.044 UTC
Last: $0.05
Breakeven: $200.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 11, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.260 UTC
Last: $32.60
Breakeven: $167.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.2k
OI effective date: Sep 11, 2026

Model this put

Call · $202

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:08.487 UTC
Last: $0.78
Breakeven: $202.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 321
OI effective date: Sep 11, 2026

Model this call

Put · $202 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:53.165 UTC
Last: $34.26
Breakeven: $167.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 356
OI effective date: Sep 11, 2026

Model this put

Call · $202.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:59:59.041 UTC
Last: $1.80
Breakeven: $204.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 179
OI effective date: Sep 11, 2026

Model this call

Put · $202.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:59.684 UTC
Last: $22.29
Breakeven: $180.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $204

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:58:53.716 UTC
Last: $0.05
Breakeven: $204.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 631
OI effective date: Sep 11, 2026

Model this call

Put · $204 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:55.071 UTC
Last: $20.61
Breakeven: $183.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 253
OI effective date: Sep 11, 2026

Model this put

Call · $205

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:25.282 UTC
Last: $0.13
Breakeven: $205.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $205 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.224 UTC
Last: $35.38
Breakeven: $169.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 275
OI effective date: Sep 11, 2026

Model this put

Call · $206

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:53.691 UTC
Last: $0.10
Breakeven: $206.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 522
OI effective date: Sep 11, 2026

Model this call

Put · $206 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:53.783 UTC
Last: $36.00
Breakeven: $170.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 184
OI effective date: Sep 11, 2026

Model this put

Call · $207.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:59.009 UTC
Last: $0.35
Breakeven: $207.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 11, 2026

Model this call

Put · $207.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $208

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:29.241 UTC
Last: $0.08
Breakeven: $208.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 661
OI effective date: Sep 11, 2026

Model this call

Put · $208 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.398 UTC
Last: $38.00
Breakeven: $170.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 377
OI effective date: Sep 11, 2026

Model this put

Call · $210

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:29.121 UTC
Last: $0.09
Breakeven: $210.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 908
OI effective date: Sep 11, 2026

Model this call

Put · $210 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.220 UTC
Last: $39.48
Breakeven: $170.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 265
OI effective date: Sep 11, 2026

Model this put

Call · $212

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.35
Breakeven: $212.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 192
OI effective date: Sep 11, 2026

Model this call

Put · $212 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: $30.20
Breakeven: $181.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 11, 2026

Model this put

Call · $214

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:12.642 UTC
Last: $1.05
Breakeven: $215.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 212
OI effective date: Sep 11, 2026

Model this call

Put · $214 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: $33.42
Breakeven: $180.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 11, 2026

Model this put

Call · $215

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:25.281 UTC
Last: $0.05
Breakeven: $215.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 335
OI effective date: Sep 11, 2026

Model this call

Put · $215 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.214 UTC
Last: $44.60
Breakeven: $170.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 286
OI effective date: Sep 11, 2026

Model this put

Call · $216

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:56.631 UTC
Last: $0.21
Breakeven: $216.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 186
OI effective date: Sep 11, 2026

Model this call

Put · $216 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.213 UTC
Last: $45.43
Breakeven: $170.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 11, 2026

Model this put

Call · $218

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:59.044 UTC
Last: $0.45
Breakeven: $218.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 11, 2026

Model this call

Put · $218 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $47.75
Breakeven: $170.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 239
OI effective date: Sep 11, 2026

Model this put

Call · $220

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 13:30:02.341 UTC
Last: $0.05
Breakeven: $220.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 11, 2026

Model this call

Put · $220 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.631 UTC
Last: $50.08
Breakeven: $169.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 514
OI effective date: Sep 11, 2026

Model this put

Call · $222

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:53.699 UTC
Last: $0.16
Breakeven: $222.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 409
OI effective date: Sep 11, 2026

Model this call

Put · $222 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.206 UTC
Last: $53.06
Breakeven: $168.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this put

Call · $224

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:29.101 UTC
Last: $0.06
Breakeven: $224.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 383
OI effective date: Sep 11, 2026

Model this call

Put · $224 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:53.783 UTC
Last: $53.60
Breakeven: $170.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 456
OI effective date: Sep 11, 2026

Model this put

Call · $225

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 13:44:15.355 UTC
Last: $0.03
Breakeven: $225.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this call

Put · $225 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.210 UTC
Last: $55.20
Breakeven: $169.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 11, 2026

Model this put

Call · $226

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:59:59.286 UTC
Last: $0.31
Breakeven: $226.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 11, 2026

Model this call

Put · $226 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:53.174 UTC
Last: $45.00
Breakeven: $181.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 11, 2026

Model this put

Call · $228

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:59:59.951 UTC
Last: $0.60
Breakeven: $228.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 11, 2026

Model this call

Put · $228 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $52.50
Breakeven: $175.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 11, 2026

Model this put

Call · $230

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.18
Breakeven: $230.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 408
OI effective date: Sep 11, 2026

Model this call

Put · $230 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $54.50
Breakeven: $175.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 11, 2026

Model this put

Call · $232

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.01
Breakeven: $232.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 11, 2026

Model this call

Put · $232 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:58.121 UTC
Last: $56.00
Breakeven: $176.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 11, 2026

Model this put

Call · $234

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:17.813 UTC
Last: $0.20
Breakeven: $234.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 11, 2026

Model this call

Put · $234 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.212 UTC
Last: $52.80
Breakeven: $181.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 11, 2026

Model this put

Call · $235

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:08.487 UTC
Last: $0.11
Breakeven: $235.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 240
OI effective date: Sep 11, 2026

Model this call

Put · $235 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $49.00
Breakeven: $186.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this put

Call · $236

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.46
Breakeven: $236.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 116
OI effective date: Sep 11, 2026

Model this call

Put · $236 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $55.00
Breakeven: $181.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 11, 2026

Model this put

Call · $238

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-15 19:59:25.281 UTC
Last: $0.50
Breakeven: $238.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 269
OI effective date: Sep 11, 2026

Model this call

Put · $238 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $61.70
Breakeven: $176.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 11, 2026

Model this put

Call · $240

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:35:07.256 UTC
Last: $0.01
Breakeven: $240.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 845
OI effective date: Sep 11, 2026

Model this call

Put · $240 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $69.00
Breakeven: $171.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 11, 2026

Model this put

Call · $242

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:53.017 UTC
Last: $0.15
Breakeven: $242.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 317
OI effective date: Sep 11, 2026

Model this call

Put · $242 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.215 UTC
Last: $60.90
Breakeven: $181.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 11, 2026

Model this put

Call · $244

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.15
Breakeven: $244.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 631
OI effective date: Sep 11, 2026

Model this call

Put · $244 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:56.639 UTC
Last: $67.70
Breakeven: $176.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 11, 2026

Model this put

Call · $246

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 19:59:59.007 UTC
Last: $0.10
Breakeven: $246.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 517
OI effective date: Sep 11, 2026

Model this call

Put · $246 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.208 UTC
Last: $64.80
Breakeven: $181.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this put

Call · $248

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 16:37:14.159 UTC
Last: $0.08
Breakeven: $248.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 613
OI effective date: Sep 11, 2026

Model this call

Put · $248 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:58.122 UTC
Last: $67.00
Breakeven: $181.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this put

Call · $250

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:51.869 UTC
Last: $0.01
Breakeven: $250.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 781
OI effective date: Sep 11, 2026

Model this call

Put · $250 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: $81.60
Breakeven: $168.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 11, 2026

Model this put

Call · $260

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:55.493 UTC
Last: $0.35
Breakeven: $260.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 11, 2026

Model this call

Put · $260 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: $89.01
Breakeven: $170.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 11, 2026

Model this put

Call · $270

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:51.110 UTC
Last: $0.04
Breakeven: $270.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this call

Put · $270 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: $88.70
Breakeven: $181.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 11, 2026

Model this put

Call · $280

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-15 13:30:29.390 UTC
Last: $0.35
Breakeven: $280.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 978
OI effective date: Sep 11, 2026

Model this call

Put · $280 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:57.204 UTC
Last: $110.00
Breakeven: $170.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this put

Call · $290

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:57.039 UTC
Last: $0.75
Breakeven: $290.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 544
OI effective date: Sep 11, 2026

Model this call

Put · $290 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:58.123 UTC
Last: $107.23
Breakeven: $182.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $300

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:54:55.321 UTC
Last: $0.03
Breakeven: $300.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this call

Put · $300 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.214 UTC
Last: $126.10
Breakeven: $173.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 11, 2026

Model this put

Call · $310

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-15 19:59:59.567 UTC
Last: $0.40
Breakeven: $310.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 681
OI effective date: Sep 11, 2026

Model this call

Put · $310 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.202 UTC
Last: $136.00
Breakeven: $174.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 11, 2026

Model this put

Call · $320

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 13:30:28.264 UTC
Last: $0.09
Breakeven: $320.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this call

Put · $320 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:57.202 UTC
Last: $142.39
Breakeven: $177.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this put

Call · $330

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-15 19:59:51.453 UTC
Last: $0.10
Breakeven: $330.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 321
OI effective date: Sep 11, 2026

Model this call

Put · $330 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:59.564 UTC
Last: $152.41
Breakeven: $177.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:59:58.875 UTC
Last: $0.30
Breakeven: $340.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 169
OI effective date: Sep 11, 2026

Model this call

Put · $340 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-15 19:59:59.568 UTC
Last: $88.80
Breakeven: $251.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-15 18:00:07.049 UTC
Last: $0.20
Breakeven: $350.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 407
OI effective date: Sep 11, 2026

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:58.291 UTC
Last: $0.05
Breakeven: $360.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 183
OI effective date: Sep 11, 2026

Model this call

Put · $360 In the money

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-15 19:59:59.648 UTC
Last: $146.60
Breakeven: $213.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:59.669 UTC
Last: $0.05
Breakeven: $370.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 11, 2026

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:58.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 15:17:03.136 UTC
Last: $0.25
Breakeven: $380.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 11, 2026

Model this call

Put · $380 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-15 19:59:57.216 UTC
Last: $116.80
Breakeven: $263.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.092 UTC
Last: $5.70
Breakeven: $395.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 322
OI effective date: Sep 11, 2026

Model this call

Put · $390 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-15 19:59:57.210 UTC
Last: $106.80
Breakeven: $283.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-15 19:59:41.234 UTC
Last: $0.45
Breakeven: $400.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 11, 2026

Model this call

Put · $400 In the money

Daily-bar session: Sep 4, 2025
Quote as of: 2026-09-15 19:59:57.210 UTC
Last: $5.30
Breakeven: $394.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-15 19:59:51.662 UTC
Last: $1.30
Breakeven: $411.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this call

Put · $410 In the money

Daily-bar session: Sep 16, 2025
Quote as of: 2026-09-15 19:59:57.116 UTC
Last: $3.80
Breakeven: $406.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-15 19:59:51.453 UTC
Last: $1.55
Breakeven: $421.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 242
OI effective date: Sep 11, 2026

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:59.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 19:59:32.099 UTC
Last: $0.05
Breakeven: $430.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 178
OI effective date: Sep 11, 2026

Model this call

Put · $430 In the money

Daily-bar session: Aug 26, 2025
Quote as of: 2026-09-15 19:59:57.106 UTC
Last: $6.50
Breakeven: $423.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-15 13:51:13.126 UTC
Last: $0.40
Breakeven: $440.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 697
OI effective date: Sep 11, 2026

Model this call

Put · $440 In the money

Daily-bar session: Apr 2, 2026
Quote as of: 2026-09-15 19:59:57.105 UTC
Last: $1.35
Breakeven: $438.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

KLAC · Kla Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain