LNG Stock — Cheniere Energy, Inc.: Options Chain

Calls		Puts
—	—	—	—	$171.60	$175.40	—	$0.03	$0.00	$2.15	—	—	10	15
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $0.03 Breakeven $104.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
203	1	—	—	$167.20	$170.00	$154.70	$0.80	$0.00	$2.15	—	—	2	—
Call · $110 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $154.70 Breakeven $264.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Dec 12, 2025 Quote as of 2026-09-11 19:49:55.321 UTC Last $0.80 Breakeven $109.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$161.60	$165.40	$149.30	—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-11 19:59:28.952 UTC Last $149.30 Breakeven $264.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-11 19:49:55.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$156.60	$160.30	—	$0.92	$0.00	$2.15	—	—	2	2
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jan 13, 2026 Quote as of 2026-09-11 19:59:28.857 UTC Last $0.92 Breakeven $119.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$151.60	$155.40	—	$1.02	$0.00	$2.15	—	—	1	4
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:28.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Jan 9, 2026 Quote as of 2026-09-11 19:59:29.864 UTC Last $1.02 Breakeven $123.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$146.60	$150.00	—	—	$0.00	$2.15	—	—	—	6
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:28.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$141.60	$145.00	—	$1.67	$0.00	$2.15	—	—	1	2
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Jan 15, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $1.67 Breakeven $133.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
3	2	—	—	$136.60	$140.40	$100.00	$3.00	$0.00	$2.15	—	—	3	3
Call · $140 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-11 19:59:29.035 UTC Last $100.00 Breakeven $240.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $140 Daily-bar session Dec 18, 2025 Quote as of 2026-09-11 19:59:59.569 UTC Last $3.00 Breakeven $137.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$131.90	$135.10	—	$1.60	$0.00	$2.15	—	—	1	5
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Jan 29, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $1.60 Breakeven $143.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$126.60	$130.10	$132.13	$0.98	$0.00	$2.15	—	—	1	16
Call · $150 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $132.13 Breakeven $282.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $150 Daily-bar session Apr 10, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $0.98 Breakeven $149.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$121.60	$125.30	—	$0.47	$0.00	$2.15	—	—	4	9
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session May 27, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $0.47 Breakeven $154.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this put
3	2	—	—	$116.60	$120.30	$130.22	$0.62	$0.00	$2.15	—	—	4	23
Call · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $130.22 Breakeven $290.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $160 Daily-bar session May 27, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $0.62 Breakeven $159.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$111.60	$115.20	$104.40	$0.15	$0.00	$2.15	—	—	3	15
Call · $165 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:35.492 UTC Last $104.40 Breakeven $269.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $165 Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $0.15 Breakeven $164.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
34	15	—	—	$106.60	$110.20	$109.08	$0.10	$0.00	$2.15	—	—	2	102
Call · $170 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:35.380 UTC Last $109.08 Breakeven $279.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $170 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:59.755 UTC Last $0.10 Breakeven $169.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$101.60	$105.10	$115.89	$0.28	$0.00	$2.15	—	—	4	80
Call · $175 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-11 19:59:29.027 UTC Last $115.89 Breakeven $290.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $175 Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:59:34.671 UTC Last $0.28 Breakeven $174.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 10, 2026 Model this put
8	10	—	—	$96.60	$100.20	$92.10	$0.15	$0.00	$2.15	—	—	3	162
Call · $180 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:30.891 UTC Last $92.10 Breakeven $272.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $180 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:59.759 UTC Last $0.15 Breakeven $179.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 10, 2026 Model this put
29	9	—	—	$91.40	$95.50	$87.40	$1.17	$0.00	$2.15	—	—	5	380
Call · $185 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:59.972 UTC Last $87.40 Breakeven $272.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $185 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:19.491 UTC Last $1.17 Breakeven $183.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 380 OI effective date Sep 10, 2026 Model this put
28	1	—	—	$86.70	$90.20	$57.20	$0.35	$0.00	$2.15	—	—	1	192
Call · $190 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-11 19:59:30.891 UTC Last $57.20 Breakeven $247.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 10, 2026 Model this call Put · $190 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:19.491 UTC Last $0.35 Breakeven $189.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 10, 2026 Model this put
44	20	—	—	$81.70	$85.30	$77.40	$0.10	$0.00	$2.15	—	—	1	32
Call · $195 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:30.891 UTC Last $77.40 Breakeven $272.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this call Put · $195 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:34.672 UTC Last $0.10 Breakeven $194.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 10, 2026 Model this put
133	60	—	—	$76.70	$80.00	$78.05	$0.10	$0.00	$1.10	—	—	22	209
Call · $200 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.855 UTC Last $78.05 Breakeven $278.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 13:30:02.485 UTC Last $0.10 Breakeven $199.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 209 OI effective date Sep 10, 2026 Model this put
98	1	—	—	$67.40	$70.40	$68.55	$0.05	$0.00	$2.15	—	—	4	561
Call · $210 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.757 UTC Last $68.55 Breakeven $278.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 10, 2026 Model this call Put · $210 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:28.859 UTC Last $0.05 Breakeven $209.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 561 OI effective date Sep 10, 2026 Model this put
331	90	—	—	$57.40	$60.10	$58.10	$0.10	$0.00	$1.60	—	—	2	539
Call · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:51.854 UTC Last $58.10 Breakeven $278.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 331 OI effective date Sep 10, 2026 Model this call Put · $220 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.882 UTC Last $0.10 Breakeven $219.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 539 OI effective date Sep 10, 2026 Model this put
333	41	101.1%	0.968	$47.50	$49.80	$49.60	$0.10	$0.00	$0.10	—	—	1	523
Call · $230 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.855 UTC Last $49.60 Breakeven $279.60 Implied vol 101.1% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.286 Vega 0.021 Open interest 333 OI effective date Sep 10, 2026 Model this call Put · $230 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:00.762 UTC Last $0.10 Breakeven $229.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 523 OI effective date Sep 10, 2026 Model this put
—	—	89.1%	0.969	$42.00	$45.20	—	—	$0.00	$2.15	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.030 UTC Last — Breakeven — Implied vol 89.1% Delta 0.969 ≈97% ITM Gamma 0.003 Theta -0.253 Vega 0.021 Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
261	62	71.7%	0.978	$36.80	$40.10	$38.80	$0.25	$0.00	$0.15	—	—	10	447
Call · $240 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.854 UTC Last $38.80 Breakeven $278.80 Implied vol 71.7% Delta 0.978 ≈98% ITM Gamma 0.003 Theta -0.162 Vega 0.015 Open interest 261 OI effective date Sep 10, 2026 Model this call Put · $240 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:31.225 UTC Last $0.25 Breakeven $239.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 447 OI effective date Sep 10, 2026 Model this put
—	—	70.3%	0.962	$32.00	$35.20	—	$0.62	$0.00	$2.15	—	—	1	1
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.670 UTC Last — Breakeven — Implied vol 70.3% Delta 0.962 ≈96% ITM Gamma 0.004 Theta -0.238 Vega 0.024 Open interest — OI effective date — Model this call Put · $245 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:28.857 UTC Last $0.62 Breakeven $244.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
387	3	70.2%	0.933	$27.40	$30.40	$28.50	$0.06	$0.00	$0.45	—	—	2	818
Call · $250 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.619 UTC Last $28.50 Breakeven $278.50 Implied vol 70.2% Delta 0.933 ≈93% ITM Gamma 0.006 Theta -0.357 Vega 0.038 Open interest 387 OI effective date Sep 10, 2026 Model this call Put · $250 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $0.06 Breakeven $249.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 818 OI effective date Sep 10, 2026 Model this put
—	—	47.2%	0.977	$24.60	$27.20	—	—	$0.00	$2.20	—	—	—	—
Call · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.998 UTC Last — Breakeven — Implied vol 47.2% Delta 0.977 ≈98% ITM Gamma 0.004 Theta -0.12 Vega 0.016 Open interest — OI effective date — Model this call Put · $252.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	43.1%	0.975	$21.80	$25.00	$23.10	$0.09	$0.10	$0.20	-0.029	44.7%	11	40
Call · $255 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:28.857 UTC Last $23.10 Breakeven $278.10 Implied vol 43.1% Delta 0.975 ≈98% ITM Gamma 0.005 Theta -0.117 Vega 0.017 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $255 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.574 UTC Last $0.09 Breakeven $254.91 Implied vol 44.7% Delta -0.029 ≈3% ITM Gamma 0.005 Theta -0.108 Vega 0.02 Open interest 40 OI effective date Sep 10, 2026 Model this put
—	—	45.3%	0.952	$19.80	$22.30	—	$0.39	$0.00	$0.30	—	—	1	11
Call · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.802 UTC Last — Breakeven — Implied vol 45.3% Delta 0.952 ≈95% ITM Gamma 0.008 Theta -0.191 Vega 0.029 Open interest — OI effective date — Model this call Put · $257.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:57:47.953 UTC Last $0.39 Breakeven $257.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
406	16	47.3%	0.919	$17.80	$19.80	$17.70	$0.43	$0.15	$0.35	-0.05	40.1%	2	501
Call · $260 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.801 UTC Last $17.70 Breakeven $277.70 Implied vol 47.3% Delta 0.919 ≈92% ITM Gamma 0.011 Theta -0.283 Vega 0.044 Open interest 406 OI effective date Sep 10, 2026 Model this call Put · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.474 UTC Last $0.43 Breakeven $259.57 Implied vol 40.1% Delta -0.05 ≈5% ITM Gamma 0.009 Theta -0.15 Vega 0.03 Open interest 501 OI effective date Sep 10, 2026 Model this put
20	20	46.1%	0.891	$15.20	$17.80	$15.50	$0.40	$0.30	$0.50	-0.076	39.5%	1	167
Call · $262.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:19.490 UTC Last $15.50 Breakeven $278.00 Implied vol 46.1% Delta 0.891 ≈89% ITM Gamma 0.014 Theta -0.337 Vega 0.054 Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $262.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.579 UTC Last $0.40 Breakeven $262.10 Implied vol 39.5% Delta -0.076 ≈8% ITM Gamma 0.012 Theta -0.204 Vega 0.042 Open interest 167 OI effective date Sep 10, 2026 Model this put
4	230	42.3%	0.87	$13.00	$15.20	$12.97	$0.59	$0.45	$0.65	-0.104	37.6%	12	37
Call · $265 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:35.854 UTC Last $12.97 Breakeven $277.97 Implied vol 42.3% Delta 0.87 ≈87% ITM Gamma 0.017 Theta -0.349 Vega 0.062 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $265 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.722 UTC Last $0.59 Breakeven $264.41 Implied vol 37.6% Delta -0.104 ≈10% ITM Gamma 0.016 Theta -0.244 Vega 0.052 Open interest 37 OI effective date Sep 10, 2026 Model this put
200	200	41.5%	0.825	$10.90	$13.00	$12.75	$1.20	$0.85	$0.95	-0.154	37.8%	11	230
Call · $267.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.508 UTC Last $12.75 Breakeven $280.25 Implied vol 41.5% Delta 0.825 ≈82% ITM Gamma 0.021 Theta -0.412 Vega 0.075 Open interest 200 OI effective date Sep 10, 2026 Model this call Put · $267.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.036 UTC Last $1.20 Breakeven $266.30 Implied vol 37.8% Delta -0.154 ≈15% ITM Gamma 0.022 Theta -0.322 Vega 0.069 Open interest 230 OI effective date Sep 10, 2026 Model this put
923	451	39.8%	0.772	$8.60	$11.10	$9.80	$1.22	$1.05	$1.40	-0.205	35.9%	104	1k
Call · $270 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.729 UTC Last $9.80 Breakeven $279.80 Implied vol 39.8% Delta 0.772 ≈77% ITM Gamma 0.026 Theta -0.459 Vega 0.088 Open interest 923 OI effective date Sep 10, 2026 Model this call Put · $270 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.858 UTC Last $1.22 Breakeven $268.78 Implied vol 35.9% Delta -0.205 ≈20% ITM Gamma 0.027 Theta -0.365 Vega 0.083 Open interest 1k OI effective date Sep 10, 2026 Model this put
203	201	37.9%	0.709	$6.80	$8.90	$8.90	$2.01	$1.50	$1.95	-0.274	34.5%	5	35
Call · $272.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.854 UTC Last $8.90 Breakeven $281.40 Implied vol 37.9% Delta 0.709 ≈71% ITM Gamma 0.031 Theta -0.493 Vega 0.1 Open interest 203 OI effective date Sep 10, 2026 Model this call Put · $272.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.549 UTC Last $2.01 Breakeven $270.49 Implied vol 34.5% Delta -0.274 ≈27% ITM Gamma 0.033 Theta -0.41 Vega 0.097 Open interest 35 OI effective date Sep 10, 2026 Model this put
285	306	39.6%	0.621	$5.40	$7.40	$6.11	$2.65	$2.30	$2.80	-0.364	34.5%	25	235
Call · $275 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.603 UTC Last $6.11 Breakeven $281.11 Implied vol 39.6% Delta 0.621 ≈62% ITM Gamma 0.033 Theta -0.565 Vega 0.111 Open interest 285 OI effective date Sep 10, 2026 Model this call Put · $275 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.349 UTC Last $2.65 Breakeven $272.35 Implied vol 34.5% Delta -0.364 ≈36% ITM Gamma 0.037 Theta -0.46 Vega 0.109 Open interest 235 OI effective date Sep 10, 2026 Model this put
84	3	35.7%	0.538	$4.00	$5.10	$4.40	$3.90	$2.85	$4.40	-0.462	34.5%	3	198
Call · $277.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.957 UTC Last $4.40 Breakeven $281.90 Implied vol 35.7% Delta 0.538 ≈54% ITM Gamma 0.038 Theta -0.531 Vega 0.116 Open interest 84 OI effective date Sep 10, 2026 Model this call Put · $277.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.854 UTC Last $3.90 Breakeven $273.60 Implied vol 34.5% Delta -0.462 ≈46% ITM Gamma 0.04 Theta -0.486 Vega 0.116 Open interest 198 OI effective date Sep 10, 2026 Model this put
Underlying $278.34
1.4k	404	37.8%	0.446	$3.20	$4.00	$3.70	$5.00	$4.50	$5.70	-0.557	36%	75	304
Call · $280 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $3.70 Breakeven $283.70 Implied vol 37.8% Delta 0.446 ≈45% ITM Gamma 0.036 Theta -0.556 Vega 0.115 Open interest 1.4k OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $5.00 Breakeven $275.00 Implied vol 36% Delta -0.557 ≈56% ITM Gamma 0.038 Theta -0.5 Vega 0.115 Open interest 304 OI effective date Sep 10, 2026 Model this put
23	40	39.5%	0.366	$2.15	$3.50	$2.49	$6.20	$5.70	$7.80	-0.644	36.9%	41	24
Call · $282.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.758 UTC Last $2.49 Breakeven $284.99 Implied vol 39.5% Delta 0.366 ≈37% ITM Gamma 0.033 Theta -0.552 Vega 0.11 Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $282.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:58.095 UTC Last $6.20 Breakeven $276.30 Implied vol 36.9% Delta -0.644 ≈64% ITM Gamma 0.035 Theta -0.482 Vega 0.109 Open interest 24 OI effective date Sep 10, 2026 Model this put
101	60	36.6%	0.273	$1.10	$2.40	$2.00	$9.20	$7.00	$9.50	-0.74	34.4%	19	64
Call · $285 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.856 UTC Last $2.00 Breakeven $287.00 Implied vol 36.6% Delta 0.273 ≈27% ITM Gamma 0.031 Theta -0.45 Vega 0.097 Open interest 101 OI effective date Sep 10, 2026 Model this call Put · $285 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.627 UTC Last $9.20 Breakeven $275.80 Implied vol 34.4% Delta -0.74 ≈74% ITM Gamma 0.032 Theta -0.383 Vega 0.094 Open interest 64 OI effective date Sep 10, 2026 Model this put
43	10	40.8%	0.229	$1.05	$2.05	$1.45	$12.62	$9.20	$11.40	-0.805	35.4%	5	14
Call · $287.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.620 UTC Last $1.45 Breakeven $288.95 Implied vol 40.8% Delta 0.229 ≈23% ITM Gamma 0.026 Theta -0.457 Vega 0.088 Open interest 43 OI effective date Sep 10, 2026 Model this call Put · $287.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.728 UTC Last $12.62 Breakeven $274.88 Implied vol 35.4% Delta -0.805 ≈81% ITM Gamma 0.027 Theta -0.331 Vega 0.08 Open interest 14 OI effective date Sep 10, 2026 Model this put
4.2k	512	37.2%	0.15	$0.55	$1.10	$0.95	$15.70	$11.40	$13.50	-0.859	36%	5	400
Call · $290 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.802 UTC Last $0.95 Breakeven $290.95 Implied vol 37.2% Delta 0.15 ≈15% ITM Gamma 0.022 Theta -0.32 Vega 0.068 Open interest 4.2k OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.539 UTC Last $15.70 Breakeven $274.30 Implied vol 36% Delta -0.859 ≈86% ITM Gamma 0.021 Theta -0.268 Vega 0.065 Open interest 400 OI effective date Sep 10, 2026 Model this put
661	11	39.8%	0.12	$0.40	$0.95	$0.60	$17.50	$13.40	$16.20	-0.888	38.4%	5	6
Call · $292.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.600 UTC Last $0.60 Breakeven $293.10 Implied vol 39.8% Delta 0.12 ≈12% ITM Gamma 0.017 Theta -0.294 Vega 0.058 Open interest 661 OI effective date Sep 10, 2026 Model this call Put · $292.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.601 UTC Last $17.50 Breakeven $275.00 Implied vol 38.4% Delta -0.888 ≈89% ITM Gamma 0.017 Theta -0.239 Vega 0.055 Open interest 6 OI effective date Sep 10, 2026 Model this put
913	76	38.9%	0.079	$0.25	$0.55	$0.35	$15.90	$15.70	$18.60	-0.915	40%	1	227
Call · $295 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.727 UTC Last $0.35 Breakeven $295.35 Implied vol 38.9% Delta 0.079 ≈8% ITM Gamma 0.013 Theta -0.211 Vega 0.043 Open interest 913 OI effective date Sep 10, 2026 Model this call Put · $295 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.500 UTC Last $15.90 Breakeven $279.10 Implied vol 40% Delta -0.915 ≈92% ITM Gamma 0.013 Theta -0.198 Vega 0.045 Open interest 227 OI effective date Sep 10, 2026 Model this put
275	2	46%	0.087	$0.10	$0.95	$0.58	$10.80	$18.20	$21.00	-0.928	43.1%	3	3
Call · $297.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.882 UTC Last $0.58 Breakeven $298.08 Implied vol 46% Delta 0.087 ≈9% ITM Gamma 0.012 Theta -0.267 Vega 0.046 Open interest 275 OI effective date Sep 10, 2026 Model this call Put · $297.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:29.031 UTC Last $10.80 Breakeven $286.70 Implied vol 43.1% Delta -0.928 ≈93% ITM Gamma 0.011 Theta -0.187 Vega 0.04 Open interest 3 OI effective date Sep 10, 2026 Model this put
5.4k	191	—	—	$0.00	$0.65	$0.28	$14.50	$20.10	$23.30	—	—	55	222
Call · $300 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.893 UTC Last $0.28 Breakeven $300.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.4k OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:52.350 UTC Last $14.50 Breakeven $285.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 10, 2026 Model this put
124	1	42.4%	0.032	$0.05	$0.25	$0.10	—	$23.00	$25.80	-0.961	44.6%	—	—
Call · $302.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.866 UTC Last $0.10 Breakeven $302.60 Implied vol 42.4% Delta 0.032 ≈3% ITM Gamma 0.006 Theta -0.111 Vega 0.021 Open interest 124 OI effective date Sep 10, 2026 Model this call Put · $302.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.996 UTC Last — Breakeven — Implied vol 44.6% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.106 Vega 0.025 Open interest — OI effective date — Model this put
541	2	—	—	$0.00	$0.15	$0.15	—	$25.60	$28.20	-0.964	48.2%	—	—
Call · $305 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:49:55.420 UTC Last $0.15 Breakeven $305.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 OI effective date Sep 10, 2026 Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.123 UTC Last — Breakeven — Implied vol 48.2% Delta -0.964 ≈96% ITM Gamma 0.006 Theta -0.11 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—	—	$27.30	$31.20	-0.988	42%	—	—
Call · $307.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $307.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.850 UTC Last — Breakeven — Implied vol 42% Delta -0.988 ≈99% ITM Gamma 0.003 Theta -0.017 Vega 0.009 Open interest — OI effective date — Model this put
2.2k	70	—	—	$0.00	$0.40	$0.05	$41.10	$30.60	$33.20	-0.967	55.1%	3	—
Call · $310 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.964 UTC Last $0.05 Breakeven $310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $41.10 Breakeven $268.90 Implied vol 55.1% Delta -0.967 ≈97% ITM Gamma 0.005 Theta -0.116 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$33.10	$35.40	-0.989	48%	—	—
Call · $312.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:28.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $312.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.670 UTC Last — Breakeven — Implied vol 48% Delta -0.989 ≈99% ITM Gamma 0.002 Theta -0.02 Vega 0.009 Open interest — OI effective date — Model this put
23	15	—	—	$0.00	$0.25	$0.10	—	$35.60	$38.20	-0.97	61.9%	—	—
Call · $315 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.759 UTC Last $0.10 Breakeven $315.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.998 UTC Last — Breakeven — Implied vol 61.9% Delta -0.97 ≈97% ITM Gamma 0.004 Theta -0.121 Vega 0.02 Open interest — OI effective date — Model this put
3.3k	2	61.3%	0.016	$0.05	$0.15	$0.25	$45.60	$40.60	$43.20	-0.972	68.4%	1	—
Call · $320 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.938 UTC Last $0.25 Breakeven $320.25 Implied vol 61.3% Delta 0.016 ≈2% ITM Gamma 0.002 Theta -0.09 Vega 0.012 Open interest 3.3k OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-11 19:55:08.262 UTC Last $45.60 Breakeven $274.40 Implied vol 68.4% Delta -0.972 ≈97% ITM Gamma 0.003 Theta -0.126 Vega 0.019 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.10	$0.05	—	$45.60	$48.20	-0.974	74.7%	—	—
Call · $325 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:49:10.335 UTC Last $0.05 Breakeven $325.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.045 UTC Last — Breakeven — Implied vol 74.7% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.131 Vega 0.018 Open interest — OI effective date — Model this put
2k	2	—	—	$0.00	$1.00	$0.20	—	$50.60	$53.20	-0.976	80.9%	—	—
Call · $330 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $0.20 Breakeven $330.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.980 UTC Last — Breakeven — Implied vol 80.9% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.135 Vega 0.017 Open interest — OI effective date — Model this put
344	13	—	—	$0.00	$2.15	$0.35	—	$60.10	$63.20	—	—	—	—
Call · $340 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:28.966 UTC Last $0.35 Breakeven $340.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 344 OI effective date Sep 10, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
218	2	—	—	$0.00	$0.10	$0.50	$85.00	$70.60	$73.20	—	—	1	—
Call · $350 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:32:35.237 UTC Last $0.50 Breakeven $350.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 10, 2026 Model this call Put · $350 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:41.981 UTC Last $85.00 Breakeven $265.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.15	$0.05	—	$74.90	$78.50	—	—	—	—
Call · $355 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:49:55.320 UTC Last $0.05 Breakeven $355.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:31.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
184	2	—	—	$0.00	$2.15	$0.17	$77.80	$80.60	$83.20	—	—	6	—
Call · $360 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.758 UTC Last $0.17 Breakeven $360.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 10, 2026 Model this call Put · $360 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-11 19:59:29.022 UTC Last $77.80 Breakeven $282.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
97	10	—	—	$0.00	$2.15	$0.30	$86.00	$90.30	$93.20	—	—	59	—
Call · $370 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:28.859 UTC Last $0.30 Breakeven $370.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 10, 2026 Model this call Put · $370 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-11 19:59:29.176 UTC Last $86.00 Breakeven $284.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	10	—	—	$0.00	$2.15	$0.30	—	$100.60	$103.20	—	—	—	—
Call · $380 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:19.490 UTC Last $0.30 Breakeven $380.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 10, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	25	—	—	$0.00	$2.15	$0.65	—	$110.30	$113.20	—	—	—	—
Call · $390 Daily-bar session May 18, 2026 Quote as of 2026-09-11 19:59:28.994 UTC Last $0.65 Breakeven $390.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:30.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	1	—	—	$0.00	$3.30	$0.05	—	$120.60	$123.20	—	—	—	—
Call · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 13:30:02.404 UTC Last $0.05 Breakeven $400.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	10	—	—	$0.00	$2.15	$0.20	—	$130.60	$133.20	—	—	—	—
Call · $410 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:59.828 UTC Last $0.20 Breakeven $410.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	18	—	—	$0.00	$2.15	$0.45	—	$140.30	$143.20	—	—	—	—
Call · $420 Daily-bar session May 19, 2026 Quote as of 2026-09-11 19:59:59.759 UTC Last $0.45 Breakeven $420.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$2.15	$0.20	—	$150.60	$153.20	—	—	—	—
Call · $430 Daily-bar session Jun 5, 2026 Quote as of 2026-09-11 19:50:12.658 UTC Last $0.20 Breakeven $430.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	3	—	—	$0.00	$2.15	$0.13	—	$160.30	$163.20	—	—	—	—
Call · $440 Daily-bar session Jul 8, 2026 Quote as of 2026-09-11 19:59:19.491 UTC Last $0.13 Breakeven $440.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:29.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:41.981 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $105

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $0.03
Breakeven: $104.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 10, 2026

Model this put

Call · $110 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $154.70
Breakeven: $264.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 203
OI effective date: Sep 10, 2026

Model this call

Put · $110

Daily-bar session: Dec 12, 2025
Quote as of: 2026-09-11 19:49:55.321 UTC
Last: $0.80
Breakeven: $109.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-11 19:59:28.952 UTC
Last: $149.30
Breakeven: $264.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $115

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:49:55.321 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.031 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $120

Daily-bar session: Jan 13, 2026
Quote as of: 2026-09-11 19:59:28.857 UTC
Last: $0.92
Breakeven: $119.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:28.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Jan 9, 2026
Quote as of: 2026-09-11 19:59:29.864 UTC
Last: $1.02
Breakeven: $123.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:28.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:35.487 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Jan 15, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $1.67
Breakeven: $133.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $140 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-11 19:59:29.035 UTC
Last: $100.00
Breakeven: $240.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $140

Daily-bar session: Dec 18, 2025
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $3.00
Breakeven: $137.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.303 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Jan 29, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $1.60
Breakeven: $143.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $150 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $132.13
Breakeven: $282.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $150

Daily-bar session: Apr 10, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $0.98
Breakeven: $149.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 10, 2026

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.755 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: May 27, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $0.47
Breakeven: $154.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $130.22
Breakeven: $290.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $160

Daily-bar session: May 27, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $0.62
Breakeven: $159.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 10, 2026

Model this put

Call · $165 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-11 19:59:35.492 UTC
Last: $104.40
Breakeven: $269.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $165

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:59.569 UTC
Last: $0.15
Breakeven: $164.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 10, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:35.380 UTC
Last: $109.08
Breakeven: $279.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 10, 2026

Model this call

Put · $170

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:59.755 UTC
Last: $0.10
Breakeven: $169.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 10, 2026

Model this put

Call · $175 In the money

Daily-bar session: Apr 7, 2026
Quote as of: 2026-09-11 19:59:29.027 UTC
Last: $115.89
Breakeven: $290.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $175

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-11 19:59:34.671 UTC
Last: $0.28
Breakeven: $174.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 10, 2026

Model this put

Call · $180 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:30.891 UTC
Last: $92.10
Breakeven: $272.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 10, 2026

Model this call

Put · $180

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:59.759 UTC
Last: $0.15
Breakeven: $179.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 10, 2026

Model this put

Call · $185 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:59.972 UTC
Last: $87.40
Breakeven: $272.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 10, 2026

Model this call

Put · $185

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:19.491 UTC
Last: $1.17
Breakeven: $183.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 380
OI effective date: Sep 10, 2026

Model this put

Call · $190 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-11 19:59:30.891 UTC
Last: $57.20
Breakeven: $247.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 10, 2026

Model this call

Put · $190

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:19.491 UTC
Last: $0.35
Breakeven: $189.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 192
OI effective date: Sep 10, 2026

Model this put

Call · $195 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-11 19:59:30.891 UTC
Last: $77.40
Breakeven: $272.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 10, 2026

Model this call

Put · $195

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-11 19:59:34.672 UTC
Last: $0.10
Breakeven: $194.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 10, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:51.855 UTC
Last: $78.05
Breakeven: $278.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 10, 2026

Model this call

Put · $200

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-11 13:30:02.485 UTC
Last: $0.10
Breakeven: $199.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 209
OI effective date: Sep 10, 2026

Model this put

Call · $210 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.757 UTC
Last: $68.55
Breakeven: $278.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 10, 2026

Model this call

Put · $210

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:28.859 UTC
Last: $0.05
Breakeven: $209.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 561
OI effective date: Sep 10, 2026

Model this put

Call · $220 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:51.854 UTC
Last: $58.10
Breakeven: $278.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 331
OI effective date: Sep 10, 2026

Model this call

Put · $220

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.882 UTC
Last: $0.10
Breakeven: $219.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 539
OI effective date: Sep 10, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:51.855 UTC
Last: $49.60
Breakeven: $279.60
Implied vol: 101.1%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.286
Vega: 0.021
Open interest: 333
OI effective date: Sep 10, 2026

Model this call

Put · $230

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:58:00.762 UTC
Last: $0.10
Breakeven: $229.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 523
OI effective date: Sep 10, 2026

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.030 UTC
Last: —
Breakeven: —
Implied vol: 89.1%
Delta: 0.969 ≈97% ITM
Gamma: 0.003
Theta: -0.253
Vega: 0.021
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:51.854 UTC
Last: $38.80
Breakeven: $278.80
Implied vol: 71.7%
Delta: 0.978 ≈98% ITM
Gamma: 0.003
Theta: -0.162
Vega: 0.015
Open interest: 261
OI effective date: Sep 10, 2026

Model this call

Put · $240

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:58:31.225 UTC
Last: $0.25
Breakeven: $239.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 447
OI effective date: Sep 10, 2026

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.670 UTC
Last: —
Breakeven: —
Implied vol: 70.3%
Delta: 0.962 ≈96% ITM
Gamma: 0.004
Theta: -0.238
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-11 19:59:28.857 UTC
Last: $0.62
Breakeven: $244.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.619 UTC
Last: $28.50
Breakeven: $278.50
Implied vol: 70.2%
Delta: 0.933 ≈93% ITM
Gamma: 0.006
Theta: -0.357
Vega: 0.038
Open interest: 387
OI effective date: Sep 10, 2026

Model this call

Put · $250

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.852 UTC
Last: $0.06
Breakeven: $249.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 818
OI effective date: Sep 10, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: 0.977 ≈98% ITM
Gamma: 0.004
Theta: -0.12
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $252.5

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $255 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:28.857 UTC
Last: $23.10
Breakeven: $278.10
Implied vol: 43.1%
Delta: 0.975 ≈98% ITM
Gamma: 0.005
Theta: -0.117
Vega: 0.017
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $255

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.574 UTC
Last: $0.09
Breakeven: $254.91
Implied vol: 44.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.005
Theta: -0.108
Vega: 0.02
Open interest: 40
OI effective date: Sep 10, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:54.802 UTC
Last: —
Breakeven: —
Implied vol: 45.3%
Delta: 0.952 ≈95% ITM
Gamma: 0.008
Theta: -0.191
Vega: 0.029
Open interest: —
OI effective date: —

Model this call

Put · $257.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:57:47.953 UTC
Last: $0.39
Breakeven: $257.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:54.801 UTC
Last: $17.70
Breakeven: $277.70
Implied vol: 47.3%
Delta: 0.919 ≈92% ITM
Gamma: 0.011
Theta: -0.283
Vega: 0.044
Open interest: 406
OI effective date: Sep 10, 2026

Model this call

Put · $260

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.474 UTC
Last: $0.43
Breakeven: $259.57
Implied vol: 40.1%
Delta: -0.05 ≈5% ITM
Gamma: 0.009
Theta: -0.15
Vega: 0.03
Open interest: 501
OI effective date: Sep 10, 2026

Model this put

Call · $262.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:19.490 UTC
Last: $15.50
Breakeven: $278.00
Implied vol: 46.1%
Delta: 0.891 ≈89% ITM
Gamma: 0.014
Theta: -0.337
Vega: 0.054
Open interest: 20
OI effective date: Sep 10, 2026

Model this call

Put · $262.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.579 UTC
Last: $0.40
Breakeven: $262.10
Implied vol: 39.5%
Delta: -0.076 ≈8% ITM
Gamma: 0.012
Theta: -0.204
Vega: 0.042
Open interest: 167
OI effective date: Sep 10, 2026

Model this put

Call · $265 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:35.854 UTC
Last: $12.97
Breakeven: $277.97
Implied vol: 42.3%
Delta: 0.87 ≈87% ITM
Gamma: 0.017
Theta: -0.349
Vega: 0.062
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $265

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:40.722 UTC
Last: $0.59
Breakeven: $264.41
Implied vol: 37.6%
Delta: -0.104 ≈10% ITM
Gamma: 0.016
Theta: -0.244
Vega: 0.052
Open interest: 37
OI effective date: Sep 10, 2026

Model this put

Call · $267.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.508 UTC
Last: $12.75
Breakeven: $280.25
Implied vol: 41.5%
Delta: 0.825 ≈82% ITM
Gamma: 0.021
Theta: -0.412
Vega: 0.075
Open interest: 200
OI effective date: Sep 10, 2026

Model this call

Put · $267.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.036 UTC
Last: $1.20
Breakeven: $266.30
Implied vol: 37.8%
Delta: -0.154 ≈15% ITM
Gamma: 0.022
Theta: -0.322
Vega: 0.069
Open interest: 230
OI effective date: Sep 10, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.729 UTC
Last: $9.80
Breakeven: $279.80
Implied vol: 39.8%
Delta: 0.772 ≈77% ITM
Gamma: 0.026
Theta: -0.459
Vega: 0.088
Open interest: 923
OI effective date: Sep 10, 2026

Model this call

Put · $270

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.858 UTC
Last: $1.22
Breakeven: $268.78
Implied vol: 35.9%
Delta: -0.205 ≈20% ITM
Gamma: 0.027
Theta: -0.365
Vega: 0.083
Open interest: 1k
OI effective date: Sep 10, 2026

Model this put

Call · $272.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:51.854 UTC
Last: $8.90
Breakeven: $281.40
Implied vol: 37.9%
Delta: 0.709 ≈71% ITM
Gamma: 0.031
Theta: -0.493
Vega: 0.1
Open interest: 203
OI effective date: Sep 10, 2026

Model this call

Put · $272.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.549 UTC
Last: $2.01
Breakeven: $270.49
Implied vol: 34.5%
Delta: -0.274 ≈27% ITM
Gamma: 0.033
Theta: -0.41
Vega: 0.097
Open interest: 35
OI effective date: Sep 10, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.603 UTC
Last: $6.11
Breakeven: $281.11
Implied vol: 39.6%
Delta: 0.621 ≈62% ITM
Gamma: 0.033
Theta: -0.565
Vega: 0.111
Open interest: 285
OI effective date: Sep 10, 2026

Model this call

Put · $275

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.349 UTC
Last: $2.65
Breakeven: $272.35
Implied vol: 34.5%
Delta: -0.364 ≈36% ITM
Gamma: 0.037
Theta: -0.46
Vega: 0.109
Open interest: 235
OI effective date: Sep 10, 2026

Model this put

Call · $277.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.957 UTC
Last: $4.40
Breakeven: $281.90
Implied vol: 35.7%
Delta: 0.538 ≈54% ITM
Gamma: 0.038
Theta: -0.531
Vega: 0.116
Open interest: 84
OI effective date: Sep 10, 2026

Model this call

Put · $277.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.854 UTC
Last: $3.90
Breakeven: $273.60
Implied vol: 34.5%
Delta: -0.462 ≈46% ITM
Gamma: 0.04
Theta: -0.486
Vega: 0.116
Open interest: 198
OI effective date: Sep 10, 2026

Model this put

Call · $280

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $3.70
Breakeven: $283.70
Implied vol: 37.8%
Delta: 0.446 ≈45% ITM
Gamma: 0.036
Theta: -0.556
Vega: 0.115
Open interest: 1.4k
OI effective date: Sep 10, 2026

Model this call

Put · $280 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $5.00
Breakeven: $275.00
Implied vol: 36%
Delta: -0.557 ≈56% ITM
Gamma: 0.038
Theta: -0.5
Vega: 0.115
Open interest: 304
OI effective date: Sep 10, 2026

Model this put

Call · $282.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.758 UTC
Last: $2.49
Breakeven: $284.99
Implied vol: 39.5%
Delta: 0.366 ≈37% ITM
Gamma: 0.033
Theta: -0.552
Vega: 0.11
Open interest: 23
OI effective date: Sep 10, 2026

Model this call

Put · $282.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:58.095 UTC
Last: $6.20
Breakeven: $276.30
Implied vol: 36.9%
Delta: -0.644 ≈64% ITM
Gamma: 0.035
Theta: -0.482
Vega: 0.109
Open interest: 24
OI effective date: Sep 10, 2026

Model this put

Call · $285

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:54.856 UTC
Last: $2.00
Breakeven: $287.00
Implied vol: 36.6%
Delta: 0.273 ≈27% ITM
Gamma: 0.031
Theta: -0.45
Vega: 0.097
Open interest: 101
OI effective date: Sep 10, 2026

Model this call

Put · $285 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.627 UTC
Last: $9.20
Breakeven: $275.80
Implied vol: 34.4%
Delta: -0.74 ≈74% ITM
Gamma: 0.032
Theta: -0.383
Vega: 0.094
Open interest: 64
OI effective date: Sep 10, 2026

Model this put

Call · $287.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.620 UTC
Last: $1.45
Breakeven: $288.95
Implied vol: 40.8%
Delta: 0.229 ≈23% ITM
Gamma: 0.026
Theta: -0.457
Vega: 0.088
Open interest: 43
OI effective date: Sep 10, 2026

Model this call

Put · $287.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.728 UTC
Last: $12.62
Breakeven: $274.88
Implied vol: 35.4%
Delta: -0.805 ≈81% ITM
Gamma: 0.027
Theta: -0.331
Vega: 0.08
Open interest: 14
OI effective date: Sep 10, 2026

Model this put

Call · $290

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:54.802 UTC
Last: $0.95
Breakeven: $290.95
Implied vol: 37.2%
Delta: 0.15 ≈15% ITM
Gamma: 0.022
Theta: -0.32
Vega: 0.068
Open interest: 4.2k
OI effective date: Sep 10, 2026

Model this call

Put · $290 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.539 UTC
Last: $15.70
Breakeven: $274.30
Implied vol: 36%
Delta: -0.859 ≈86% ITM
Gamma: 0.021
Theta: -0.268
Vega: 0.065
Open interest: 400
OI effective date: Sep 10, 2026

Model this put

Call · $292.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:43.600 UTC
Last: $0.60
Breakeven: $293.10
Implied vol: 39.8%
Delta: 0.12 ≈12% ITM
Gamma: 0.017
Theta: -0.294
Vega: 0.058
Open interest: 661
OI effective date: Sep 10, 2026

Model this call

Put · $292.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.601 UTC
Last: $17.50
Breakeven: $275.00
Implied vol: 38.4%
Delta: -0.888 ≈89% ITM
Gamma: 0.017
Theta: -0.239
Vega: 0.055
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $295

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.727 UTC
Last: $0.35
Breakeven: $295.35
Implied vol: 38.9%
Delta: 0.079 ≈8% ITM
Gamma: 0.013
Theta: -0.211
Vega: 0.043
Open interest: 913
OI effective date: Sep 10, 2026

Model this call

Put · $295 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:59.500 UTC
Last: $15.90
Breakeven: $279.10
Implied vol: 40%
Delta: -0.915 ≈92% ITM
Gamma: 0.013
Theta: -0.198
Vega: 0.045
Open interest: 227
OI effective date: Sep 10, 2026

Model this put

Call · $297.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.882 UTC
Last: $0.58
Breakeven: $298.08
Implied vol: 46%
Delta: 0.087 ≈9% ITM
Gamma: 0.012
Theta: -0.267
Vega: 0.046
Open interest: 275
OI effective date: Sep 10, 2026

Model this call

Put · $297.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:29.031 UTC
Last: $10.80
Breakeven: $286.70
Implied vol: 43.1%
Delta: -0.928 ≈93% ITM
Gamma: 0.011
Theta: -0.187
Vega: 0.04
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $300

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.893 UTC
Last: $0.28
Breakeven: $300.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.4k
OI effective date: Sep 10, 2026

Model this call

Put · $300 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:52.350 UTC
Last: $14.50
Breakeven: $285.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 222
OI effective date: Sep 10, 2026

Model this put

Call · $302.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:48.866 UTC
Last: $0.10
Breakeven: $302.60
Implied vol: 42.4%
Delta: 0.032 ≈3% ITM
Gamma: 0.006
Theta: -0.111
Vega: 0.021
Open interest: 124
OI effective date: Sep 10, 2026

Model this call

Put · $302.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:41.996 UTC
Last: —
Breakeven: —
Implied vol: 44.6%
Delta: -0.961 ≈96% ITM
Gamma: 0.007
Theta: -0.106
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:49:55.420 UTC
Last: $0.15
Breakeven: $305.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 541
OI effective date: Sep 10, 2026

Model this call

Put · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.123 UTC
Last: —
Breakeven: —
Implied vol: 48.2%
Delta: -0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.11
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $307.5

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $307.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:54.850 UTC
Last: —
Breakeven: —
Implied vol: 42%
Delta: -0.988 ≈99% ITM
Gamma: 0.003
Theta: -0.017
Vega: 0.009
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.964 UTC
Last: $0.05
Breakeven: $310.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 10, 2026

Model this call

Put · $310 In the money

Daily-bar session: Mar 31, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $41.10
Breakeven: $268.90
Implied vol: 55.1%
Delta: -0.967 ≈97% ITM
Gamma: 0.005
Theta: -0.116
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $312.5

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:28.857 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $312.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:34.670 UTC
Last: —
Breakeven: —
Implied vol: 48%
Delta: -0.989 ≈99% ITM
Gamma: 0.002
Theta: -0.02
Vega: 0.009
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.759 UTC
Last: $0.10
Breakeven: $315.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 10, 2026

Model this call

Put · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: 61.9%
Delta: -0.97 ≈97% ITM
Gamma: 0.004
Theta: -0.121
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:57.938 UTC
Last: $0.25
Breakeven: $320.25
Implied vol: 61.3%
Delta: 0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.09
Vega: 0.012
Open interest: 3.3k
OI effective date: Sep 10, 2026

Model this call

Put · $320 In the money

Daily-bar session: Mar 31, 2026
Quote as of: 2026-09-11 19:55:08.262 UTC
Last: $45.60
Breakeven: $274.40
Implied vol: 68.4%
Delta: -0.972 ≈97% ITM
Gamma: 0.003
Theta: -0.126
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 14:49:10.335 UTC
Last: $0.05
Breakeven: $325.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.045 UTC
Last: —
Breakeven: —
Implied vol: 74.7%
Delta: -0.974 ≈97% ITM
Gamma: 0.003
Theta: -0.131
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $0.20
Breakeven: $330.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 10, 2026

Model this call

Put · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:41.980 UTC
Last: —
Breakeven: —
Implied vol: 80.9%
Delta: -0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.135
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:28.966 UTC
Last: $0.35
Breakeven: $340.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 344
OI effective date: Sep 10, 2026

Model this call

Put · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 13:32:35.237 UTC
Last: $0.50
Breakeven: $350.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 218
OI effective date: Sep 10, 2026

Model this call

Put · $350 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:41.981 UTC
Last: $85.00
Breakeven: $265.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:49:55.320 UTC
Last: $0.05
Breakeven: $355.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:31.214 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:59.758 UTC
Last: $0.17
Breakeven: $360.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 184
OI effective date: Sep 10, 2026

Model this call

Put · $360 In the money

Daily-bar session: Mar 19, 2026
Quote as of: 2026-09-11 19:59:29.022 UTC
Last: $77.80
Breakeven: $282.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-11 19:59:28.859 UTC
Last: $0.30
Breakeven: $370.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 10, 2026

Model this call

Put · $370 In the money

Daily-bar session: Mar 19, 2026
Quote as of: 2026-09-11 19:59:29.176 UTC
Last: $86.00
Breakeven: $284.00
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: 2026-09-11 19:59:19.490 UTC
Last: $0.30
Breakeven: $380.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 10, 2026

Model this call

Put · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: May 18, 2026
Quote as of: 2026-09-11 19:59:28.994 UTC
Last: $0.65
Breakeven: $390.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 10, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:30.769 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 13:30:02.404 UTC
Last: $0.05
Breakeven: $400.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 10, 2026

Model this call

Put · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.022 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-11 19:59:59.828 UTC
Last: $0.20
Breakeven: $410.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 10, 2026

Model this call

Put · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.030 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: May 19, 2026
Quote as of: 2026-09-11 19:59:59.759 UTC
Last: $0.45
Breakeven: $420.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 10, 2026

Model this call

Put · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.180 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-11 19:50:12.658 UTC
Last: $0.20
Breakeven: $430.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:41.981 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-11 19:59:19.491 UTC
Last: $0.13
Breakeven: $440.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 10, 2026

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:29.180 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

LNG · Cheniere Energy, Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain