LULU Stock — lululemon athletica inc.: Options Chain

Calls		Puts
1	8	—	—	$46.35	$50.00	$48.25	—	$0.00	$2.13	—	—	—	—
Call · $50 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.651 UTC Last $48.25 Breakeven $98.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-18 19:59:13.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	8	—	—	$41.25	$45.00	$43.27	—	$0.00	$2.13	—	—	—	—
Call · $55 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.652 UTC Last $43.27 Breakeven $98.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-18 19:59:13.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$36.25	$39.95	$38.15	—	$0.00	$2.13	—	—	—	—
Call · $60 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.820 UTC Last $38.15 Breakeven $98.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-18 19:59:13.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	10	—	—	$31.25	$34.95	$33.18	$0.04	$0.00	$0.01	—	—	20	347
Call · $65 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.820 UTC Last $33.18 Breakeven $98.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $65 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 13:41:09.064 UTC Last $0.04 Breakeven $64.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 347 OI effective date Sep 17, 2026 Model this put
1	8	—	—	$26.25	$30.00	$28.34	$0.05	$0.00	$2.13	—	—	1	2
Call · $70 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $28.34 Breakeven $98.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $70 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.505 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
3	2	—	—	$21.25	$24.55	$23.38	$0.01	$0.00	$2.13	—	—	1	31
Call · $75 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.880 UTC Last $23.38 Breakeven $98.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $75 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.804 UTC Last $0.01 Breakeven $74.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 17, 2026 Model this put
10	14	91.9%	0.974	$16.30	$20.00	$20.85	$0.01	$0.00	$0.01	—	—	11	216
Call · $80 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.821 UTC Last $20.85 Breakeven $100.85 Implied vol 91.9% Delta 0.974 ≈97% ITM Gamma 0.006 Theta -0.072 Vega 0.007 Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $80 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:19:19.568 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 17, 2026 Model this put
15	17	70.8%	0.961	$11.40	$14.95	$15.70	$0.02	$0.00	$0.04	—	—	28	216
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.772 UTC Last $15.70 Breakeven $100.70 Implied vol 70.8% Delta 0.961 ≈96% ITM Gamma 0.01 Theta -0.077 Vega 0.01 Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $85 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.959 UTC Last $0.02 Breakeven $84.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 17, 2026 Model this put
—	—	65.9%	0.959	$10.40	$13.95	—	$0.09	$0.00	$0.06	—	—	23	14
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.714 UTC Last — Breakeven — Implied vol 65.9% Delta 0.959 ≈96% ITM Gamma 0.012 Theta -0.075 Vega 0.01 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.738 UTC Last $0.09 Breakeven $85.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 17, 2026 Model this put
—	—	47.5%	0.985	$9.30	$12.85	—	$0.01	$0.00	$0.25	—	—	81	17
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.715 UTC Last — Breakeven — Implied vol 47.5% Delta 0.985 ≈99% ITM Gamma 0.007 Theta -0.029 Vega 0.004 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.01 Breakeven $86.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this put
—	—	56.3%	0.953	$8.40	$11.95	—	$0.04	$0.00	$0.09	—	—	18	37
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.972 UTC Last — Breakeven — Implied vol 56.3% Delta 0.953 ≈95% ITM Gamma 0.015 Theta -0.072 Vega 0.011 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.04 Breakeven $87.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 17, 2026 Model this put
8	5	55.3%	0.937	$7.40	$11.05	$8.20	$0.09	$0.00	$0.19	—	—	141	207
Call · $89 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.746 UTC Last $8.20 Breakeven $97.20 Implied vol 55.3% Delta 0.937 ≈94% ITM Gamma 0.02 Theta -0.087 Vega 0.014 Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $89 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.738 UTC Last $0.09 Breakeven $88.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 207 OI effective date Sep 17, 2026 Model this put
44	26	—	—	$6.45	$9.15	$7.83	$0.10	$0.10	$0.13	-0.051	45.6%	191	921
Call · $90 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $7.83 Breakeven $97.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 17, 2026 Model this call Put · $90 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.920 UTC Last $0.10 Breakeven $89.90 Implied vol 45.6% Delta -0.051 ≈5% ITM Gamma 0.02 Theta -0.055 Vega 0.012 Open interest 921 OI effective date Sep 17, 2026 Model this put
—	—	49.3%	0.907	$5.50	$9.10	—	$0.21	$0.09	$0.26	-0.074	45%	27	96
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.741 UTC Last — Breakeven — Implied vol 49.3% Delta 0.907 ≈91% ITM Gamma 0.029 Theta -0.103 Vega 0.019 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.913 UTC Last $0.21 Breakeven $90.79 Implied vol 45% Delta -0.074 ≈7% ITM Gamma 0.027 Theta -0.072 Vega 0.016 Open interest 96 OI effective date Sep 17, 2026 Model this put
—	—	38.4%	0.925	$5.15	$7.25	—	$0.26	$0.05	$0.49	-0.107	44.8%	151	123
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.990 UTC Last — Breakeven — Implied vol 38.4% Delta 0.925 ≈92% ITM Gamma 0.032 Theta -0.072 Vega 0.016 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.26 Breakeven $91.74 Implied vol 44.8% Delta -0.107 ≈11% ITM Gamma 0.036 Theta -0.094 Vega 0.021 Open interest 123 OI effective date Sep 17, 2026 Model this put
40	16	45.4%	0.847	$4.55	$6.40	$5.41	$0.40	$0.16	$0.47	-0.131	41.1%	114	167
Call · $93 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.720 UTC Last $5.41 Breakeven $98.41 Implied vol 45.4% Delta 0.847 ≈85% ITM Gamma 0.045 Theta -0.131 Vega 0.027 Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $93 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.970 UTC Last $0.40 Breakeven $92.60 Implied vol 41.1% Delta -0.131 ≈13% ITM Gamma 0.045 Theta -0.099 Vega 0.024 Open interest 167 OI effective date Sep 17, 2026 Model this put
23	1	42.5%	0.809	$3.80	$5.35	$4.71	$0.54	$0.35	$0.70	-0.191	42.5%	553	768
Call · $94 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $4.71 Breakeven $98.71 Implied vol 42.5% Delta 0.809 ≈81% ITM Gamma 0.056 Theta -0.141 Vega 0.031 Open interest 23 OI effective date Sep 17, 2026 Model this call Put · $94 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.54 Breakeven $93.46 Implied vol 42.5% Delta -0.191 ≈19% ITM Gamma 0.056 Theta -0.131 Vega 0.031 Open interest 768 OI effective date Sep 17, 2026 Model this put
206	57	48.1%	0.722	$3.35	$4.70	$3.40	$0.84	$0.62	$0.85	-0.251	41.7%	903	1k
Call · $95 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $3.40 Breakeven $98.40 Implied vol 48.1% Delta 0.722 ≈72% ITM Gamma 0.061 Theta -0.192 Vega 0.039 Open interest 206 OI effective date Sep 17, 2026 Model this call Put · $95 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.84 Breakeven $94.16 Implied vol 41.7% Delta -0.251 ≈25% ITM Gamma 0.067 Theta -0.15 Vega 0.037 Open interest 1k OI effective date Sep 17, 2026 Model this put
133	85	49.3%	0.654	$2.71	$4.10	$2.97	$1.21	$0.72	$1.31	-0.322	41.2%	918	191
Call · $96 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $2.97 Breakeven $98.97 Implied vol 49.3% Delta 0.654 ≈65% ITM Gamma 0.065 Theta -0.215 Vega 0.042 Open interest 133 OI effective date Sep 17, 2026 Model this call Put · $96 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.747 UTC Last $1.21 Breakeven $94.79 Implied vol 41.2% Delta -0.322 ≈32% ITM Gamma 0.076 Theta -0.166 Vega 0.041 Open interest 191 OI effective date Sep 17, 2026 Model this put
113	12	53%	0.613	$2.57	$3.95	$3.05	$1.43	$0.85	$1.50	-0.36	40.7%	198	104
Call · $96.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $3.05 Breakeven $99.55 Implied vol 53% Delta 0.613 ≈61% ITM Gamma 0.063 Theta -0.239 Vega 0.044 Open interest 113 OI effective date Sep 17, 2026 Model this call Put · $96.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $1.43 Breakeven $95.07 Implied vol 40.7% Delta -0.36 ≈36% ITM Gamma 0.08 Theta -0.171 Vega 0.043 Open interest 104 OI effective date Sep 17, 2026 Model this put
86	44	48.6%	0.586	$2.30	$3.25	$2.53	$1.62	$1.18	$1.84	-0.407	43.8%	209	111
Call · $97 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.667 UTC Last $2.53 Breakeven $99.53 Implied vol 48.6% Delta 0.586 ≈59% ITM Gamma 0.07 Theta -0.223 Vega 0.045 Open interest 86 OI effective date Sep 17, 2026 Model this call Put · $97 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.984 UTC Last $1.62 Breakeven $95.38 Implied vol 43.8% Delta -0.407 ≈41% ITM Gamma 0.077 Theta -0.19 Vega 0.045 Open interest 111 OI effective date Sep 17, 2026 Model this put
30	47	47%	0.552	$2.08	$2.78	$1.99	$1.72	$1.37	$2.00	-0.445	42.7%	156	132
Call · $97.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.997 UTC Last $1.99 Breakeven $99.49 Implied vol 47% Delta 0.552 ≈55% ITM Gamma 0.073 Theta -0.219 Vega 0.045 Open interest 30 OI effective date Sep 17, 2026 Model this call Put · $97.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.501 UTC Last $1.72 Breakeven $95.78 Implied vol 42.7% Delta -0.445 ≈45% ITM Gamma 0.081 Theta -0.189 Vega 0.045 Open interest 132 OI effective date Sep 17, 2026 Model this put
71	225	51%	0.516	$1.84	$2.88	$2.05	$1.97	$1.52	$2.56	-0.486	45.2%	348	68
Call · $98 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.989 UTC Last $2.05 Breakeven $100.05 Implied vol 51% Delta 0.516 ≈52% ITM Gamma 0.068 Theta -0.238 Vega 0.046 Open interest 71 OI effective date Sep 17, 2026 Model this call Put · $98 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.546 UTC Last $1.97 Breakeven $96.03 Implied vol 45.2% Delta -0.486 ≈49% ITM Gamma 0.077 Theta -0.201 Vega 0.046 Open interest 68 OI effective date Sep 17, 2026 Model this put
Underlying $98.06
38	80	49.9%	0.481	$1.65	$2.49	$1.56	$2.45	$1.77	$2.44	-0.529	40.8%	32	115
Call · $98.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.672 UTC Last $1.56 Breakeven $100.06 Implied vol 49.9% Delta 0.481 ≈48% ITM Gamma 0.07 Theta -0.233 Vega 0.046 Open interest 38 OI effective date Sep 17, 2026 Model this call Put · $98.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.738 UTC Last $2.45 Breakeven $96.05 Implied vol 40.8% Delta -0.529 ≈53% ITM Gamma 0.085 Theta -0.181 Vega 0.046 Open interest 115 OI effective date Sep 17, 2026 Model this put
125	390	50.6%	0.447	$1.49	$2.28	$1.62	$2.59	$1.81	$2.77	-0.575	38.6%	206	105
Call · $99 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $1.62 Breakeven $100.62 Implied vol 50.6% Delta 0.447 ≈45% ITM Gamma 0.068 Theta -0.234 Vega 0.045 Open interest 125 OI effective date Sep 17, 2026 Model this call Put · $99 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.870 UTC Last $2.59 Breakeven $96.41 Implied vol 38.6% Delta -0.575 ≈58% ITM Gamma 0.088 Theta -0.167 Vega 0.045 Open interest 105 OI effective date Sep 17, 2026 Model this put
910	1.2k	45.8%	0.367	$1.07	$1.50	$1.30	$3.02	$2.58	$3.50	-0.649	41.4%	867	1k
Call · $100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.825 UTC Last $1.30 Breakeven $101.30 Implied vol 45.8% Delta 0.367 ≈37% ITM Gamma 0.072 Theta -0.202 Vega 0.043 Open interest 910 OI effective date Sep 17, 2026 Model this call Put · $100 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.801 UTC Last $3.02 Breakeven $96.98 Implied vol 41.4% Delta -0.649 ≈65% ITM Gamma 0.078 Theta -0.169 Vega 0.043 Open interest 1k OI effective date Sep 17, 2026 Model this put
242	538	47.2%	0.305	$0.81	$1.24	$1.00	$3.74	$2.98	$4.85	-0.701	45.8%	29	55
Call · $101 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $1.00 Breakeven $102.00 Implied vol 47.2% Delta 0.305 ≈31% ITM Gamma 0.065 Theta -0.193 Vega 0.04 Open interest 242 OI effective date Sep 17, 2026 Model this call Put · $101 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $3.74 Breakeven $97.26 Implied vol 45.8% Delta -0.701 ≈70% ITM Gamma 0.066 Theta -0.175 Vega 0.04 Open interest 55 OI effective date Sep 17, 2026 Model this put
250	1.2k	47.5%	0.248	$0.57	$0.99	$0.77	$3.45	$3.55	$6.15	-0.737	50.9%	22	64
Call · $102 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.988 UTC Last $0.77 Breakeven $102.77 Implied vol 47.5% Delta 0.248 ≈25% ITM Gamma 0.058 Theta -0.175 Vega 0.036 Open interest 250 OI effective date Sep 17, 2026 Model this call Put · $102 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $3.45 Breakeven $98.55 Implied vol 50.9% Delta -0.737 ≈74% ITM Gamma 0.056 Theta -0.182 Vega 0.037 Open interest 64 OI effective date Sep 17, 2026 Model this put
345	1.1k	45.6%	0.185	$0.42	$0.61	$0.48	$5.95	$4.75	$6.30	-0.804	47.6%	16	2
Call · $103 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.988 UTC Last $0.48 Breakeven $103.48 Implied vol 45.6% Delta 0.185 ≈18% ITM Gamma 0.051 Theta -0.141 Vega 0.031 Open interest 345 OI effective date Sep 17, 2026 Model this call Put · $103 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $5.95 Breakeven $97.05 Implied vol 47.6% Delta -0.804 ≈80% ITM Gamma 0.051 Theta -0.142 Vega 0.032 Open interest 2 OI effective date Sep 17, 2026 Model this put
366	248	49.6%	0.162	$0.34	$0.61	$0.44	$6.26	$5.50	$8.00	-0.788	60.3%	41	140
Call · $104 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.911 UTC Last $0.44 Breakeven $104.44 Implied vol 49.6% Delta 0.162 ≈16% ITM Gamma 0.043 Theta -0.141 Vega 0.028 Open interest 366 OI effective date Sep 17, 2026 Model this call Put · $104 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.988 UTC Last $6.26 Breakeven $97.74 Implied vol 60.3% Delta -0.788 ≈79% ITM Gamma 0.042 Theta -0.192 Vega 0.033 Open interest 140 OI effective date Sep 17, 2026 Model this put
2.3k	2.5k	49.4%	0.124	$0.22	$0.46	$0.29	$7.41	$6.60	$8.20	-0.853	54.1%	90	317
Call · $105 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.994 UTC Last $0.29 Breakeven $105.29 Implied vol 49.4% Delta 0.124 ≈12% ITM Gamma 0.036 Theta -0.117 Vega 0.024 Open interest 2.3k OI effective date Sep 17, 2026 Model this call Put · $105 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.988 UTC Last $7.41 Breakeven $97.59 Implied vol 54.1% Delta -0.853 ≈85% ITM Gamma 0.037 Theta -0.133 Vega 0.026 Open interest 317 OI effective date Sep 17, 2026 Model this put
210	69	51.6%	0.104	$0.17	$0.40	$0.18	$10.47	$6.35	$9.90	-0.922	46%	4	41
Call · $106 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.957 UTC Last $0.18 Breakeven $106.18 Implied vol 51.6% Delta 0.104 ≈10% ITM Gamma 0.03 Theta -0.108 Vega 0.021 Open interest 210 OI effective date Sep 17, 2026 Model this call Put · $106 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.766 UTC Last $10.47 Breakeven $95.53 Implied vol 46% Delta -0.922 ≈92% ITM Gamma 0.028 Theta -0.066 Vega 0.017 Open interest 41 OI effective date Sep 17, 2026 Model this put
397	46	52.5%	0.082	$0.09	$0.35	$0.14	$10.00	$8.10	$10.70	-0.871	63.8%	9	77
Call · $107 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.14 Breakeven $107.14 Implied vol 52.5% Delta 0.082 ≈8% ITM Gamma 0.025 Theta -0.092 Vega 0.017 Open interest 397 OI effective date Sep 17, 2026 Model this call Put · $107 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $10.00 Breakeven $97.00 Implied vol 63.8% Delta -0.871 ≈87% ITM Gamma 0.029 Theta -0.144 Vega 0.024 Open interest 77 OI effective date Sep 17, 2026 Model this put
111	118	—	—	$0.00	$0.35	$0.12	$7.98	$8.55	$11.80	-0.92	57.4%	1	65
Call · $108 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.12 Breakeven $108.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 17, 2026 Model this call Put · $108 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.769 UTC Last $7.98 Breakeven $100.02 Implied vol 57.4% Delta -0.92 ≈92% ITM Gamma 0.023 Theta -0.087 Vega 0.017 Open interest 65 OI effective date Sep 17, 2026 Model this put
164	15	57.3%	0.061	$0.04	$0.30	$0.12	$10.48	$9.30	$12.85	-0.948	54.5%	13	31
Call · $109 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.12 Breakeven $109.12 Implied vol 57.3% Delta 0.061 ≈6% ITM Gamma 0.018 Theta -0.08 Vega 0.014 Open interest 164 OI effective date Sep 17, 2026 Model this call Put · $109 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.771 UTC Last $10.48 Breakeven $98.52 Implied vol 54.5% Delta -0.948 ≈95% ITM Gamma 0.017 Theta -0.055 Vega 0.012 Open interest 31 OI effective date Sep 17, 2026 Model this put
793	75	57.9%	0.048	$0.05	$0.21	$0.10	$9.88	$10.90	$13.30	-0.945	60.3%	3	219
Call · $110 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.10 Breakeven $110.10 Implied vol 57.9% Delta 0.048 ≈5% ITM Gamma 0.015 Theta -0.067 Vega 0.012 Open interest 793 OI effective date Sep 17, 2026 Model this call Put · $110 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $9.88 Breakeven $100.12 Implied vol 60.3% Delta -0.945 ≈94% ITM Gamma 0.016 Theta -0.066 Vega 0.013 Open interest 219 OI effective date Sep 17, 2026 Model this put
161	2	58.1%	0.037	$0.01	$0.18	$0.05	$13.42	$11.60	$14.75	-0.931	69.5%	110	8
Call · $111 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.509 UTC Last $0.05 Breakeven $111.05 Implied vol 58.1% Delta 0.037 ≈4% ITM Gamma 0.012 Theta -0.054 Vega 0.009 Open interest 161 OI effective date Sep 17, 2026 Model this call Put · $111 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.915 UTC Last $13.42 Breakeven $97.58 Implied vol 69.5% Delta -0.931 ≈93% ITM Gamma 0.017 Theta -0.094 Vega 0.015 Open interest 8 OI effective date Sep 17, 2026 Model this put
171	65	57.7%	0.026	$0.03	$0.10	$0.05	$14.90	$12.15	$15.70	—	—	3	15
Call · $112 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.903 UTC Last $0.05 Breakeven $112.05 Implied vol 57.7% Delta 0.026 ≈3% ITM Gamma 0.009 Theta -0.041 Vega 0.007 Open interest 171 OI effective date Sep 17, 2026 Model this call Put · $112 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.988 UTC Last $14.90 Breakeven $97.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this put
66	36	—	—	$0.00	$0.26	$0.05	$12.71	$13.15	$16.80	-0.984	55.5%	108	1
Call · $113 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.05 Breakeven $113.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 17, 2026 Model this call Put · $113 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.503 UTC Last $12.71 Breakeven $100.29 Implied vol 55.5% Delta -0.984 ≈98% ITM Gamma 0.006 Theta -0.013 Vega 0.005 Open interest 1 OI effective date Sep 17, 2026 Model this put
52	2	—	—	$0.00	$0.09	$0.05	$13.07	$14.10	$17.80	-0.994	50.4%	3	—
Call · $114 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.05 Breakeven $114.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 17, 2026 Model this call Put · $114 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.504 UTC Last $13.07 Breakeven $100.93 Implied vol 50.4% Delta -0.994 ≈99% ITM Gamma 0.003 Theta 0.003 Vega 0.002 Open interest — OI effective date — Model this put
389	207	65.4%	0.02	$0.01	$0.10	$0.03	$17.60	$15.10	$18.70	—	—	50	35
Call · $115 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.03 Breakeven $115.03 Implied vol 65.4% Delta 0.02 ≈2% ITM Gamma 0.007 Theta -0.037 Vega 0.006 Open interest 389 OI effective date Sep 17, 2026 Model this call Put · $115 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.693 UTC Last $17.60 Breakeven $97.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this put
355	1	80.1%	0.04	$0.01	$0.28	$0.08	$17.13	$16.10	$19.80	-0.994	56.1%	1	—
Call · $116 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.774 UTC Last $0.08 Breakeven $116.08 Implied vol 80.1% Delta 0.04 ≈4% ITM Gamma 0.01 Theta -0.08 Vega 0.01 Open interest 355 OI effective date Sep 17, 2026 Model this call Put · $116 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.436 UTC Last $17.13 Breakeven $98.87 Implied vol 56.1% Delta -0.994 ≈99% ITM Gamma 0.003 Theta 0.002 Vega 0.002 Open interest — OI effective date — Model this put
27	102	71.3%	0.019	$0.01	$0.10	$0.10	$18.18	$17.10	$20.70	—	—	1	—
Call · $117 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $0.10 Breakeven $117.10 Implied vol 71.3% Delta 0.019 ≈2% ITM Gamma 0.006 Theta -0.038 Vega 0.005 Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $117 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.788 UTC Last $18.18 Breakeven $98.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	1	79.9%	0.027	$0.01	$0.17	$0.17	$20.02	$18.10	$21.80	-0.994	61.7%	2	—
Call · $118 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.17 Breakeven $118.17 Implied vol 79.9% Delta 0.027 ≈3% ITM Gamma 0.007 Theta -0.057 Vega 0.007 Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $118 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.927 UTC Last $20.02 Breakeven $97.98 Implied vol 61.7% Delta -0.994 ≈99% ITM Gamma 0.002 Theta 0.001 Vega 0.002 Open interest — OI effective date — Model this put
754	2	78%	0.019	$0.01	$0.11	$0.06	$19.63	$19.15	$22.70	—	—	2	—
Call · $119 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $0.06 Breakeven $119.06 Implied vol 78% Delta 0.019 ≈2% ITM Gamma 0.005 Theta -0.042 Vega 0.005 Open interest 754 OI effective date Sep 17, 2026 Model this call Put · $119 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.786 UTC Last $19.63 Breakeven $99.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
556	33	72%	0.009	$0.01	$0.04	$0.02	$22.57	$20.15	$23.80	-0.987	76.1%	1	1
Call · $120 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.419 UTC Last $0.02 Breakeven $120.02 Implied vol 72% Delta 0.009 ≈1% ITM Gamma 0.003 Theta -0.021 Vega 0.003 Open interest 556 OI effective date Sep 17, 2026 Model this call Put · $120 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:59.505 UTC Last $22.57 Breakeven $97.43 Implied vol 76.1% Delta -0.987 ≈99% ITM Gamma 0.004 Theta -0.017 Vega 0.004 Open interest 1 OI effective date Sep 17, 2026 Model this put
71	22	—	—	$0.00	$0.11	$0.01	$23.00	$21.15	$24.80	-0.987	78.9%	1	—
Call · $121 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.501 UTC Last $0.01 Breakeven $121.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 17, 2026 Model this call Put · $121 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.478 UTC Last $23.00 Breakeven $98.00 Implied vol 78.9% Delta -0.987 ≈99% ITM Gamma 0.004 Theta -0.017 Vega 0.004 Open interest — OI effective date — Model this put
79	5	—	—	$0.00	$0.25	$0.07	$22.65	$22.15	$25.70	—	—	2	10
Call · $122 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:50.402 UTC Last $0.07 Breakeven $122.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 17, 2026 Model this call Put · $122 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.940 UTC Last $22.65 Breakeven $99.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
167	1	—	—	$0.00	$0.56	$0.21	$7.75	$23.15	$26.80	-0.988	84.4%	28	—
Call · $123 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.21 Breakeven $123.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 167 OI effective date Sep 17, 2026 Model this call Put · $123 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.504 UTC Last $7.75 Breakeven $115.25 Implied vol 84.4% Delta -0.988 ≈99% ITM Gamma 0.003 Theta -0.018 Vega 0.004 Open interest — OI effective date — Model this put
25	2	—	—	$0.00	$2.13	$0.18	$25.77	$24.15	$27.80	—	—	1	1
Call · $124 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.18 Breakeven $124.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $124 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.695 UTC Last $25.77 Breakeven $98.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
53	1	—	—	$0.00	$0.44	$0.04	$24.50	$25.10	$28.80	-0.994	80.5%	37	—
Call · $125 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.04 Breakeven $125.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 17, 2026 Model this call Put · $125 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.481 UTC Last $24.50 Breakeven $100.50 Implied vol 80.5% Delta -0.994 ≈99% ITM Gamma 0.002 Theta -0.002 Vega 0.002 Open interest — OI effective date — Model this put
84	10	—	—	$0.00	$2.13	$0.06	$25.50	$26.15	$29.80	—	—	3	—
Call · $126 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.479 UTC Last $0.06 Breakeven $126.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 17, 2026 Model this call Put · $126 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.801 UTC Last $25.50 Breakeven $100.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	8	—	—	$0.00	$2.13	$0.12	$26.97	$27.15	$30.80	—	—	4	—
Call · $127 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:58.104 UTC Last $0.12 Breakeven $127.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $127 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.505 UTC Last $26.97 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	9	—	—	$0.00	$2.13	$0.10	$15.50	$28.15	$31.80	—	—	1	—
Call · $128 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:58.104 UTC Last $0.10 Breakeven $128.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $128 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:59:59.505 UTC Last $15.50 Breakeven $112.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	5	—	—	$0.00	$2.13	$0.08	$13.40	$29.15	$32.70	—	—	2	—
Call · $129 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.394 UTC Last $0.08 Breakeven $129.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 17, 2026 Model this call Put · $129 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:59.786 UTC Last $13.40 Breakeven $115.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
138	10	—	—	$0.00	$0.17	$0.02	$31.90	$30.15	$33.75	—	—	1	1
Call · $130 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.02 Breakeven $130.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 17, 2026 Model this call Put · $130 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.774 UTC Last $31.90 Breakeven $98.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
42	1	—	—	$0.00	$0.10	$0.15	$32.92	$31.15	$34.80	—	—	1	—
Call · $131 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.593 UTC Last $0.15 Breakeven $131.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 17, 2026 Model this call Put · $131 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.504 UTC Last $32.92 Breakeven $98.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
83	73	—	—	$0.00	$2.13	$0.07	$15.45	$32.15	$35.80	—	—	6	—
Call · $132 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.542 UTC Last $0.07 Breakeven $132.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 17, 2026 Model this call Put · $132 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.463 UTC Last $15.45 Breakeven $116.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
171	157	—	—	$0.00	$2.13	$0.15	—	$33.15	$36.80	—	—	—	—
Call · $133 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:58.104 UTC Last $0.15 Breakeven $133.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 17, 2026 Model this call Put · $133 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	4	—	—	$0.00	$0.40	$0.04	$31.04	$34.15	$37.80	—	—	5	—
Call · $134 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.481 UTC Last $0.04 Breakeven $134.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 17, 2026 Model this call Put · $134 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.790 UTC Last $31.04 Breakeven $102.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
62	1	—	—	$0.00	$0.47	$0.01	$33.95	$35.15	$38.80	—	—	1	—
Call · $135 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.465 UTC Last $0.01 Breakeven $135.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 17, 2026 Model this call Put · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.773 UTC Last $33.95 Breakeven $101.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
53	10	—	—	$0.00	$2.13	$0.03	—	$36.10	$39.80	—	—	—	—
Call · $136 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.397 UTC Last $0.03 Breakeven $136.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 17, 2026 Model this call Put · $136 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
99	72	—	—	$0.00	$0.60	$0.07	—	$37.15	$40.80	—	—	—	—
Call · $137 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.457 UTC Last $0.07 Breakeven $137.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 17, 2026 Model this call Put · $137 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	1	—	—	$0.00	$1.01	$0.04	$22.65	$40.15	$43.80	—	—	1	—
Call · $140 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.499 UTC Last $0.04 Breakeven $140.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 17, 2026 Model this call Put · $140 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.694 UTC Last $22.65 Breakeven $117.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
211	107	—	—	$0.00	$2.13	$0.10	$26.61	$45.15	$48.80	—	—	2	—
Call · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:58.105 UTC Last $0.10 Breakeven $145.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 17, 2026 Model this call Put · $145 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:59:59.504 UTC Last $26.61 Breakeven $118.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
58	2	—	—	$0.00	$0.08	$0.01	—	$50.10	$53.80	—	—	—	—
Call · $150 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.105 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 17, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	1	—	—	$0.00	$0.01	$0.01	—	$55.15	$58.80	—	—	—	—
Call · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 15:08:40.833 UTC Last $0.01 Breakeven $155.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 17, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	10	—	—	$0.00	$2.13	$0.01	$60.35	$60.15	$63.80	—	—	1	—
Call · $160 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:13.946 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.504 UTC Last $60.35 Breakeven $99.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	9	—	—	$0.00	$0.10	$0.01	—	$65.15	$68.80	—	—	—	—
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 14:59:47.169 UTC Last $0.01 Breakeven $165.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $50 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.651 UTC
Last: $48.25
Breakeven: $98.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $50

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:13.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.652 UTC
Last: $43.27
Breakeven: $98.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $55

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:13.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.820 UTC
Last: $38.15
Breakeven: $98.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $60

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:13.947 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.820 UTC
Last: $33.18
Breakeven: $98.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $65

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 13:41:09.064 UTC
Last: $0.04
Breakeven: $64.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 347
OI effective date: Sep 17, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.928 UTC
Last: $28.34
Breakeven: $98.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $70

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.505 UTC
Last: $0.05
Breakeven: $69.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.880 UTC
Last: $23.38
Breakeven: $98.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $75

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.804 UTC
Last: $0.01
Breakeven: $74.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 17, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.821 UTC
Last: $20.85
Breakeven: $100.85
Implied vol: 91.9%
Delta: 0.974 ≈97% ITM
Gamma: 0.006
Theta: -0.072
Vega: 0.007
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $80

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 14:19:19.568 UTC
Last: $0.01
Breakeven: $79.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 216
OI effective date: Sep 17, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.772 UTC
Last: $15.70
Breakeven: $100.70
Implied vol: 70.8%
Delta: 0.961 ≈96% ITM
Gamma: 0.01
Theta: -0.077
Vega: 0.01
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $85

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.959 UTC
Last: $0.02
Breakeven: $84.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 216
OI effective date: Sep 17, 2026

Model this put

Call · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.714 UTC
Last: —
Breakeven: —
Implied vol: 65.9%
Delta: 0.959 ≈96% ITM
Gamma: 0.012
Theta: -0.075
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $86

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.738 UTC
Last: $0.09
Breakeven: $85.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 17, 2026

Model this put

Call · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.715 UTC
Last: —
Breakeven: —
Implied vol: 47.5%
Delta: 0.985 ≈99% ITM
Gamma: 0.007
Theta: -0.029
Vega: 0.004
Open interest: —
OI effective date: —

Model this call

Put · $87

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $0.01
Breakeven: $86.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this put

Call · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: 56.3%
Delta: 0.953 ≈95% ITM
Gamma: 0.015
Theta: -0.072
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $88

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.04
Breakeven: $87.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 17, 2026

Model this put

Call · $89 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.746 UTC
Last: $8.20
Breakeven: $97.20
Implied vol: 55.3%
Delta: 0.937 ≈94% ITM
Gamma: 0.02
Theta: -0.087
Vega: 0.014
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $89

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.738 UTC
Last: $0.09
Breakeven: $88.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 207
OI effective date: Sep 17, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $7.83
Breakeven: $97.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 17, 2026

Model this call

Put · $90

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.920 UTC
Last: $0.10
Breakeven: $89.90
Implied vol: 45.6%
Delta: -0.051 ≈5% ITM
Gamma: 0.02
Theta: -0.055
Vega: 0.012
Open interest: 921
OI effective date: Sep 17, 2026

Model this put

Call · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.741 UTC
Last: —
Breakeven: —
Implied vol: 49.3%
Delta: 0.907 ≈91% ITM
Gamma: 0.029
Theta: -0.103
Vega: 0.019
Open interest: —
OI effective date: —

Model this call

Put · $91

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.913 UTC
Last: $0.21
Breakeven: $90.79
Implied vol: 45%
Delta: -0.074 ≈7% ITM
Gamma: 0.027
Theta: -0.072
Vega: 0.016
Open interest: 96
OI effective date: Sep 17, 2026

Model this put

Call · $92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: —
Breakeven: —
Implied vol: 38.4%
Delta: 0.925 ≈92% ITM
Gamma: 0.032
Theta: -0.072
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $92

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $0.26
Breakeven: $91.74
Implied vol: 44.8%
Delta: -0.107 ≈11% ITM
Gamma: 0.036
Theta: -0.094
Vega: 0.021
Open interest: 123
OI effective date: Sep 17, 2026

Model this put

Call · $93 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.720 UTC
Last: $5.41
Breakeven: $98.41
Implied vol: 45.4%
Delta: 0.847 ≈85% ITM
Gamma: 0.045
Theta: -0.131
Vega: 0.027
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $93

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.970 UTC
Last: $0.40
Breakeven: $92.60
Implied vol: 41.1%
Delta: -0.131 ≈13% ITM
Gamma: 0.045
Theta: -0.099
Vega: 0.024
Open interest: 167
OI effective date: Sep 17, 2026

Model this put

Call · $94 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $4.71
Breakeven: $98.71
Implied vol: 42.5%
Delta: 0.809 ≈81% ITM
Gamma: 0.056
Theta: -0.141
Vega: 0.031
Open interest: 23
OI effective date: Sep 17, 2026

Model this call

Put · $94

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.54
Breakeven: $93.46
Implied vol: 42.5%
Delta: -0.191 ≈19% ITM
Gamma: 0.056
Theta: -0.131
Vega: 0.031
Open interest: 768
OI effective date: Sep 17, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $3.40
Breakeven: $98.40
Implied vol: 48.1%
Delta: 0.722 ≈72% ITM
Gamma: 0.061
Theta: -0.192
Vega: 0.039
Open interest: 206
OI effective date: Sep 17, 2026

Model this call

Put · $95

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.84
Breakeven: $94.16
Implied vol: 41.7%
Delta: -0.251 ≈25% ITM
Gamma: 0.067
Theta: -0.15
Vega: 0.037
Open interest: 1k
OI effective date: Sep 17, 2026

Model this put

Call · $96 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $2.97
Breakeven: $98.97
Implied vol: 49.3%
Delta: 0.654 ≈65% ITM
Gamma: 0.065
Theta: -0.215
Vega: 0.042
Open interest: 133
OI effective date: Sep 17, 2026

Model this call

Put · $96

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.747 UTC
Last: $1.21
Breakeven: $94.79
Implied vol: 41.2%
Delta: -0.322 ≈32% ITM
Gamma: 0.076
Theta: -0.166
Vega: 0.041
Open interest: 191
OI effective date: Sep 17, 2026

Model this put

Call · $96.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $3.05
Breakeven: $99.55
Implied vol: 53%
Delta: 0.613 ≈61% ITM
Gamma: 0.063
Theta: -0.239
Vega: 0.044
Open interest: 113
OI effective date: Sep 17, 2026

Model this call

Put · $96.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $1.43
Breakeven: $95.07
Implied vol: 40.7%
Delta: -0.36 ≈36% ITM
Gamma: 0.08
Theta: -0.171
Vega: 0.043
Open interest: 104
OI effective date: Sep 17, 2026

Model this put

Call · $97 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.667 UTC
Last: $2.53
Breakeven: $99.53
Implied vol: 48.6%
Delta: 0.586 ≈59% ITM
Gamma: 0.07
Theta: -0.223
Vega: 0.045
Open interest: 86
OI effective date: Sep 17, 2026

Model this call

Put · $97

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.984 UTC
Last: $1.62
Breakeven: $95.38
Implied vol: 43.8%
Delta: -0.407 ≈41% ITM
Gamma: 0.077
Theta: -0.19
Vega: 0.045
Open interest: 111
OI effective date: Sep 17, 2026

Model this put

Call · $97.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.997 UTC
Last: $1.99
Breakeven: $99.49
Implied vol: 47%
Delta: 0.552 ≈55% ITM
Gamma: 0.073
Theta: -0.219
Vega: 0.045
Open interest: 30
OI effective date: Sep 17, 2026

Model this call

Put · $97.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.501 UTC
Last: $1.72
Breakeven: $95.78
Implied vol: 42.7%
Delta: -0.445 ≈45% ITM
Gamma: 0.081
Theta: -0.189
Vega: 0.045
Open interest: 132
OI effective date: Sep 17, 2026

Model this put

Call · $98 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: $2.05
Breakeven: $100.05
Implied vol: 51%
Delta: 0.516 ≈52% ITM
Gamma: 0.068
Theta: -0.238
Vega: 0.046
Open interest: 71
OI effective date: Sep 17, 2026

Model this call

Put · $98

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.546 UTC
Last: $1.97
Breakeven: $96.03
Implied vol: 45.2%
Delta: -0.486 ≈49% ITM
Gamma: 0.077
Theta: -0.201
Vega: 0.046
Open interest: 68
OI effective date: Sep 17, 2026

Model this put

Call · $98.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.672 UTC
Last: $1.56
Breakeven: $100.06
Implied vol: 49.9%
Delta: 0.481 ≈48% ITM
Gamma: 0.07
Theta: -0.233
Vega: 0.046
Open interest: 38
OI effective date: Sep 17, 2026

Model this call

Put · $98.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.738 UTC
Last: $2.45
Breakeven: $96.05
Implied vol: 40.8%
Delta: -0.529 ≈53% ITM
Gamma: 0.085
Theta: -0.181
Vega: 0.046
Open interest: 115
OI effective date: Sep 17, 2026

Model this put

Call · $99

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $1.62
Breakeven: $100.62
Implied vol: 50.6%
Delta: 0.447 ≈45% ITM
Gamma: 0.068
Theta: -0.234
Vega: 0.045
Open interest: 125
OI effective date: Sep 17, 2026

Model this call

Put · $99 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.870 UTC
Last: $2.59
Breakeven: $96.41
Implied vol: 38.6%
Delta: -0.575 ≈58% ITM
Gamma: 0.088
Theta: -0.167
Vega: 0.045
Open interest: 105
OI effective date: Sep 17, 2026

Model this put

Call · $100

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.825 UTC
Last: $1.30
Breakeven: $101.30
Implied vol: 45.8%
Delta: 0.367 ≈37% ITM
Gamma: 0.072
Theta: -0.202
Vega: 0.043
Open interest: 910
OI effective date: Sep 17, 2026

Model this call

Put · $100 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.801 UTC
Last: $3.02
Breakeven: $96.98
Implied vol: 41.4%
Delta: -0.649 ≈65% ITM
Gamma: 0.078
Theta: -0.169
Vega: 0.043
Open interest: 1k
OI effective date: Sep 17, 2026

Model this put

Call · $101

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $1.00
Breakeven: $102.00
Implied vol: 47.2%
Delta: 0.305 ≈31% ITM
Gamma: 0.065
Theta: -0.193
Vega: 0.04
Open interest: 242
OI effective date: Sep 17, 2026

Model this call

Put · $101 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $3.74
Breakeven: $97.26
Implied vol: 45.8%
Delta: -0.701 ≈70% ITM
Gamma: 0.066
Theta: -0.175
Vega: 0.04
Open interest: 55
OI effective date: Sep 17, 2026

Model this put

Call · $102

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.988 UTC
Last: $0.77
Breakeven: $102.77
Implied vol: 47.5%
Delta: 0.248 ≈25% ITM
Gamma: 0.058
Theta: -0.175
Vega: 0.036
Open interest: 250
OI effective date: Sep 17, 2026

Model this call

Put · $102 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $3.45
Breakeven: $98.55
Implied vol: 50.9%
Delta: -0.737 ≈74% ITM
Gamma: 0.056
Theta: -0.182
Vega: 0.037
Open interest: 64
OI effective date: Sep 17, 2026

Model this put

Call · $103

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.988 UTC
Last: $0.48
Breakeven: $103.48
Implied vol: 45.6%
Delta: 0.185 ≈18% ITM
Gamma: 0.051
Theta: -0.141
Vega: 0.031
Open interest: 345
OI effective date: Sep 17, 2026

Model this call

Put · $103 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $5.95
Breakeven: $97.05
Implied vol: 47.6%
Delta: -0.804 ≈80% ITM
Gamma: 0.051
Theta: -0.142
Vega: 0.032
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $104

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.911 UTC
Last: $0.44
Breakeven: $104.44
Implied vol: 49.6%
Delta: 0.162 ≈16% ITM
Gamma: 0.043
Theta: -0.141
Vega: 0.028
Open interest: 366
OI effective date: Sep 17, 2026

Model this call

Put · $104 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.988 UTC
Last: $6.26
Breakeven: $97.74
Implied vol: 60.3%
Delta: -0.788 ≈79% ITM
Gamma: 0.042
Theta: -0.192
Vega: 0.033
Open interest: 140
OI effective date: Sep 17, 2026

Model this put

Call · $105

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.994 UTC
Last: $0.29
Breakeven: $105.29
Implied vol: 49.4%
Delta: 0.124 ≈12% ITM
Gamma: 0.036
Theta: -0.117
Vega: 0.024
Open interest: 2.3k
OI effective date: Sep 17, 2026

Model this call

Put · $105 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.988 UTC
Last: $7.41
Breakeven: $97.59
Implied vol: 54.1%
Delta: -0.853 ≈85% ITM
Gamma: 0.037
Theta: -0.133
Vega: 0.026
Open interest: 317
OI effective date: Sep 17, 2026

Model this put

Call · $106

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.957 UTC
Last: $0.18
Breakeven: $106.18
Implied vol: 51.6%
Delta: 0.104 ≈10% ITM
Gamma: 0.03
Theta: -0.108
Vega: 0.021
Open interest: 210
OI effective date: Sep 17, 2026

Model this call

Put · $106 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.766 UTC
Last: $10.47
Breakeven: $95.53
Implied vol: 46%
Delta: -0.922 ≈92% ITM
Gamma: 0.028
Theta: -0.066
Vega: 0.017
Open interest: 41
OI effective date: Sep 17, 2026

Model this put

Call · $107

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $0.14
Breakeven: $107.14
Implied vol: 52.5%
Delta: 0.082 ≈8% ITM
Gamma: 0.025
Theta: -0.092
Vega: 0.017
Open interest: 397
OI effective date: Sep 17, 2026

Model this call

Put · $107 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.916 UTC
Last: $10.00
Breakeven: $97.00
Implied vol: 63.8%
Delta: -0.871 ≈87% ITM
Gamma: 0.029
Theta: -0.144
Vega: 0.024
Open interest: 77
OI effective date: Sep 17, 2026

Model this put

Call · $108

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $0.12
Breakeven: $108.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 17, 2026

Model this call

Put · $108 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.769 UTC
Last: $7.98
Breakeven: $100.02
Implied vol: 57.4%
Delta: -0.92 ≈92% ITM
Gamma: 0.023
Theta: -0.087
Vega: 0.017
Open interest: 65
OI effective date: Sep 17, 2026

Model this put

Call · $109

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $0.12
Breakeven: $109.12
Implied vol: 57.3%
Delta: 0.061 ≈6% ITM
Gamma: 0.018
Theta: -0.08
Vega: 0.014
Open interest: 164
OI effective date: Sep 17, 2026

Model this call

Put · $109 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.771 UTC
Last: $10.48
Breakeven: $98.52
Implied vol: 54.5%
Delta: -0.948 ≈95% ITM
Gamma: 0.017
Theta: -0.055
Vega: 0.012
Open interest: 31
OI effective date: Sep 17, 2026

Model this put

Call · $110

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $0.10
Breakeven: $110.10
Implied vol: 57.9%
Delta: 0.048 ≈5% ITM
Gamma: 0.015
Theta: -0.067
Vega: 0.012
Open interest: 793
OI effective date: Sep 17, 2026

Model this call

Put · $110 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.965 UTC
Last: $9.88
Breakeven: $100.12
Implied vol: 60.3%
Delta: -0.945 ≈94% ITM
Gamma: 0.016
Theta: -0.066
Vega: 0.013
Open interest: 219
OI effective date: Sep 17, 2026

Model this put

Call · $111

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.509 UTC
Last: $0.05
Breakeven: $111.05
Implied vol: 58.1%
Delta: 0.037 ≈4% ITM
Gamma: 0.012
Theta: -0.054
Vega: 0.009
Open interest: 161
OI effective date: Sep 17, 2026

Model this call

Put · $111 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.915 UTC
Last: $13.42
Breakeven: $97.58
Implied vol: 69.5%
Delta: -0.931 ≈93% ITM
Gamma: 0.017
Theta: -0.094
Vega: 0.015
Open interest: 8
OI effective date: Sep 17, 2026

Model this put

Call · $112

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.903 UTC
Last: $0.05
Breakeven: $112.05
Implied vol: 57.7%
Delta: 0.026 ≈3% ITM
Gamma: 0.009
Theta: -0.041
Vega: 0.007
Open interest: 171
OI effective date: Sep 17, 2026

Model this call

Put · $112 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.988 UTC
Last: $14.90
Breakeven: $97.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $113

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $0.05
Breakeven: $113.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 17, 2026

Model this call

Put · $113 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.503 UTC
Last: $12.71
Breakeven: $100.29
Implied vol: 55.5%
Delta: -0.984 ≈98% ITM
Gamma: 0.006
Theta: -0.013
Vega: 0.005
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $114

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $0.05
Breakeven: $114.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 17, 2026

Model this call

Put · $114 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: $13.07
Breakeven: $100.93
Implied vol: 50.4%
Delta: -0.994 ≈99% ITM
Gamma: 0.003
Theta: 0.003
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $0.03
Breakeven: $115.03
Implied vol: 65.4%
Delta: 0.02 ≈2% ITM
Gamma: 0.007
Theta: -0.037
Vega: 0.006
Open interest: 389
OI effective date: Sep 17, 2026

Model this call

Put · $115 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.693 UTC
Last: $17.60
Breakeven: $97.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 17, 2026

Model this put

Call · $116

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.774 UTC
Last: $0.08
Breakeven: $116.08
Implied vol: 80.1%
Delta: 0.04 ≈4% ITM
Gamma: 0.01
Theta: -0.08
Vega: 0.01
Open interest: 355
OI effective date: Sep 17, 2026

Model this call

Put · $116 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.436 UTC
Last: $17.13
Breakeven: $98.87
Implied vol: 56.1%
Delta: -0.994 ≈99% ITM
Gamma: 0.003
Theta: 0.002
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $117

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.908 UTC
Last: $0.10
Breakeven: $117.10
Implied vol: 71.3%
Delta: 0.019 ≈2% ITM
Gamma: 0.006
Theta: -0.038
Vega: 0.005
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $117 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.788 UTC
Last: $18.18
Breakeven: $98.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $118

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $0.17
Breakeven: $118.17
Implied vol: 79.9%
Delta: 0.027 ≈3% ITM
Gamma: 0.007
Theta: -0.057
Vega: 0.007
Open interest: 26
OI effective date: Sep 17, 2026

Model this call

Put · $118 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.927 UTC
Last: $20.02
Breakeven: $97.98
Implied vol: 61.7%
Delta: -0.994 ≈99% ITM
Gamma: 0.002
Theta: 0.001
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $119

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.905 UTC
Last: $0.06
Breakeven: $119.06
Implied vol: 78%
Delta: 0.019 ≈2% ITM
Gamma: 0.005
Theta: -0.042
Vega: 0.005
Open interest: 754
OI effective date: Sep 17, 2026

Model this call

Put · $119 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.786 UTC
Last: $19.63
Breakeven: $99.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.419 UTC
Last: $0.02
Breakeven: $120.02
Implied vol: 72%
Delta: 0.009 ≈1% ITM
Gamma: 0.003
Theta: -0.021
Vega: 0.003
Open interest: 556
OI effective date: Sep 17, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:59.505 UTC
Last: $22.57
Breakeven: $97.43
Implied vol: 76.1%
Delta: -0.987 ≈99% ITM
Gamma: 0.004
Theta: -0.017
Vega: 0.004
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $121

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.501 UTC
Last: $0.01
Breakeven: $121.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 17, 2026

Model this call

Put · $121 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.478 UTC
Last: $23.00
Breakeven: $98.00
Implied vol: 78.9%
Delta: -0.987 ≈99% ITM
Gamma: 0.004
Theta: -0.017
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $122

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 19:59:50.402 UTC
Last: $0.07
Breakeven: $122.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 17, 2026

Model this call

Put · $122 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.940 UTC
Last: $22.65
Breakeven: $99.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $123

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $0.21
Breakeven: $123.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 167
OI effective date: Sep 17, 2026

Model this call

Put · $123 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: $7.75
Breakeven: $115.25
Implied vol: 84.4%
Delta: -0.988 ≈99% ITM
Gamma: 0.003
Theta: -0.018
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $124

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $0.18
Breakeven: $124.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 17, 2026

Model this call

Put · $124 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.695 UTC
Last: $25.77
Breakeven: $98.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $125

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.942 UTC
Last: $0.04
Breakeven: $125.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 17, 2026

Model this call

Put · $125 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.481 UTC
Last: $24.50
Breakeven: $100.50
Implied vol: 80.5%
Delta: -0.994 ≈99% ITM
Gamma: 0.002
Theta: -0.002
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $126

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.479 UTC
Last: $0.06
Breakeven: $126.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 17, 2026

Model this call

Put · $126 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.801 UTC
Last: $25.50
Breakeven: $100.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $127

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:58.104 UTC
Last: $0.12
Breakeven: $127.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $127 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.505 UTC
Last: $26.97
Breakeven: $100.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $128

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:58.104 UTC
Last: $0.10
Breakeven: $128.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 17, 2026

Model this call

Put · $128 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-18 19:59:59.505 UTC
Last: $15.50
Breakeven: $112.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $129

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.394 UTC
Last: $0.08
Breakeven: $129.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 17, 2026

Model this call

Put · $129 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-18 19:59:59.786 UTC
Last: $13.40
Breakeven: $115.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $0.02
Breakeven: $130.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 17, 2026

Model this call

Put · $130 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.774 UTC
Last: $31.90
Breakeven: $98.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $131

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.593 UTC
Last: $0.15
Breakeven: $131.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 17, 2026

Model this call

Put · $131 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: $32.92
Breakeven: $98.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $132

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.542 UTC
Last: $0.07
Breakeven: $132.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 17, 2026

Model this call

Put · $132 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.463 UTC
Last: $15.45
Breakeven: $116.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $133

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:58.104 UTC
Last: $0.15
Breakeven: $133.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 171
OI effective date: Sep 17, 2026

Model this call

Put · $133 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.436 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $134

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.481 UTC
Last: $0.04
Breakeven: $134.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 17, 2026

Model this call

Put · $134 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.790 UTC
Last: $31.04
Breakeven: $102.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.465 UTC
Last: $0.01
Breakeven: $135.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 17, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.773 UTC
Last: $33.95
Breakeven: $101.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $136

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 19:59:59.397 UTC
Last: $0.03
Breakeven: $136.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 17, 2026

Model this call

Put · $136 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $137

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.457 UTC
Last: $0.07
Breakeven: $137.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 17, 2026

Model this call

Put · $137 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.505 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.499 UTC
Last: $0.04
Breakeven: $140.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 17, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.694 UTC
Last: $22.65
Breakeven: $117.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:58.105 UTC
Last: $0.10
Breakeven: $145.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 211
OI effective date: Sep 17, 2026

Model this call

Put · $145 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: $26.61
Breakeven: $118.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.105 UTC
Last: $0.01
Breakeven: $150.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 17, 2026

Model this call

Put · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.334 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-18 15:08:40.833 UTC
Last: $0.01
Breakeven: $155.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 17, 2026

Model this call

Put · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.505 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:13.946 UTC
Last: $0.01
Breakeven: $160.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 17, 2026

Model this call

Put · $160 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: $60.35
Breakeven: $99.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-18 14:59:47.169 UTC
Last: $0.01
Breakeven: $165.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 17, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.504 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

LULU · lululemon athletica inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain