LUNR Stock — Intuitive Machines, Inc.: Options Chain

Calls		Puts
186	32	—	—	$12.60	$13.60	$13.98	—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $13.98 Breakeven $14.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 10, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
98	2	—	—	$12.20	$12.55	$12.75	—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.136 UTC Last $12.75 Breakeven $14.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 10, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-11 13:35:03.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	—	—	$10.80	$12.15	$14.05	—	$0.00	$0.41	—	—	—	—
Call · $3 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:38.615 UTC Last $14.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$10.05	$11.00	$10.61	—	$0.00	$0.41	—	—	—	—
Call · $4 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.876 UTC Last $10.61 Breakeven $14.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.131 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	1	—	—	$9.20	$10.00	$10.80	$0.07	$0.00	$0.20	—	—	2	31
Call · $5 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:58.535 UTC Last $10.80 Breakeven $15.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $5 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.07 Breakeven $4.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this put
2	3	—	—	$8.05	$8.95	$8.63	$0.16	$0.00	$0.09	—	—	1	4
Call · $6 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $8.63 Breakeven $14.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $6 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.16 Breakeven $5.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$7.20	$8.05	$7.85	$0.02	$0.00	$0.09	—	—	48	1.1k
Call · $7 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $7.85 Breakeven $14.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $7 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.02 Breakeven $6.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this put
95	56	—	—	$6.05	$7.05	$9.91	$0.02	$0.00	$0.02	—	—	1	265
Call · $8 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:57.906 UTC Last $9.91 Breakeven $17.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 10, 2026 Model this call Put · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:55:02.548 UTC Last $0.02 Breakeven $7.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 10, 2026 Model this put
12	5	—	—	$5.05	$6.05	$8.91	$0.02	$0.00	$0.02	—	—	1k	201
Call · $9 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:51.022 UTC Last $8.91 Breakeven $17.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $9 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.763 UTC Last $0.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 10, 2026 Model this put
47	19	—	—	$4.20	$4.45	$4.32	$0.02	$0.00	$0.04	—	—	4	1.1k
Call · $10 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.851 UTC Last $4.32 Breakeven $14.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:28.646 UTC Last $0.02 Breakeven $9.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this put
139	1	—	—	$3.05	$4.05	$4.00	$0.03	$0.00	$0.10	—	—	10	1.2k
Call · $11 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:57.912 UTC Last $4.00 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 10, 2026 Model this call Put · $11 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.03 Breakeven $10.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
125	21	97.4%	0.936	$2.24	$2.66	$2.55	$0.05	$0.02	$0.10	-0.07	100.5%	29	2k
Call · $12 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.534 UTC Last $2.55 Breakeven $14.55 Implied vol 97.4% Delta 0.936 ≈94% ITM Gamma 0.07 Theta -0.02 Vega 0.002 Open interest 125 OI effective date Sep 10, 2026 Model this call Put · $12 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $0.05 Breakeven $11.95 Implied vol 100.5% Delta -0.07 ≈7% ITM Gamma 0.072 Theta -0.021 Vega 0.003 Open interest 2k OI effective date Sep 10, 2026 Model this put
2	1	125%	0.832	$1.72	$2.52	$2.65	$0.06	$0.05	$0.09	-0.091	86.1%	22	51
Call · $12.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $2.65 Breakeven $15.15 Implied vol 125% Delta 0.832 ≈83% ITM Gamma 0.109 Theta -0.049 Vega 0.005 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $12.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $0.06 Breakeven $12.44 Implied vol 86.1% Delta -0.091 ≈9% ITM Gamma 0.103 Theta -0.022 Vega 0.003 Open interest 51 OI effective date Sep 10, 2026 Model this put
676	4	76.2%	0.863	$1.38	$1.62	$1.65	$0.14	$0.12	$0.16	-0.161	85.1%	46	1.4k
Call · $13 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.906 UTC Last $1.65 Breakeven $14.65 Implied vol 76.2% Delta 0.863 ≈86% ITM Gamma 0.156 Theta -0.027 Vega 0.004 Open interest 676 OI effective date Sep 10, 2026 Model this call Put · $13 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.925 UTC Last $0.14 Breakeven $12.86 Implied vol 85.1% Delta -0.161 ≈16% ITM Gamma 0.156 Theta -0.032 Vega 0.005 Open interest 1.4k OI effective date Sep 10, 2026 Model this put
11	4	82%	0.747	$0.92	$1.36	$1.20	$0.29	$0.21	$0.45	-0.28	96.6%	255	287
Call · $13.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.910 UTC Last $1.20 Breakeven $14.70 Implied vol 82% Delta 0.747 ≈75% ITM Gamma 0.211 Theta -0.041 Vega 0.006 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $13.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.29 Breakeven $13.21 Implied vol 96.6% Delta -0.28 ≈28% ITM Gamma 0.189 Theta -0.05 Vega 0.006 Open interest 287 OI effective date Sep 10, 2026 Model this put
685	10	89.1%	0.619	$0.70	$1.03	$0.94	$0.43	$0.40	$0.47	-0.377	84.6%	266	4.6k
Call · $14 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.905 UTC Last $0.94 Breakeven $14.94 Implied vol 89.1% Delta 0.619 ≈62% ITM Gamma 0.232 Theta -0.053 Vega 0.007 Open interest 685 OI effective date Sep 10, 2026 Model this call Put · $14 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.979 UTC Last $0.43 Breakeven $13.57 Implied vol 84.6% Delta -0.377 ≈38% ITM Gamma 0.243 Theta -0.049 Vega 0.007 Open interest 4.6k OI effective date Sep 10, 2026 Model this put
Underlying $14.35
328	130	81.8%	0.494	$0.52	$0.59	$0.52	$0.69	$0.69	$0.72	-0.502	88.5%	772	602
Call · $14.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.708 UTC Last $0.52 Breakeven $15.02 Implied vol 81.8% Delta 0.494 ≈49% ITM Gamma 0.264 Theta -0.051 Vega 0.007 Open interest 328 OI effective date Sep 10, 2026 Model this call Put · $14.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.982 UTC Last $0.69 Breakeven $13.81 Implied vol 88.5% Delta -0.502 ≈50% ITM Gamma 0.244 Theta -0.054 Vega 0.007 Open interest 602 OI effective date Sep 10, 2026 Model this put
3.5k	776	83.2%	0.371	$0.34	$0.40	$0.36	$1.04	$0.90	$1.18	-0.611	93.1%	152	2.6k
Call · $15 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.607 UTC Last $0.36 Breakeven $15.36 Implied vol 83.2% Delta 0.371 ≈37% ITM Gamma 0.246 Theta -0.049 Vega 0.007 Open interest 3.5k OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.986 UTC Last $1.04 Breakeven $13.96 Implied vol 93.1% Delta -0.611 ≈61% ITM Gamma 0.223 Theta -0.054 Vega 0.007 Open interest 2.6k OI effective date Sep 10, 2026 Model this put
312	222	83%	0.262	$0.20	$0.26	$0.21	$1.34	$1.28	$1.55	-0.703	96.7%	21	234
Call · $15.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $0.21 Breakeven $15.71 Implied vol 83% Delta 0.262 ≈26% ITM Gamma 0.212 Theta -0.042 Vega 0.006 Open interest 312 OI effective date Sep 10, 2026 Model this call Put · $15.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $1.34 Breakeven $14.16 Implied vol 96.7% Delta -0.703 ≈70% ITM Gamma 0.194 Theta -0.05 Vega 0.006 Open interest 234 OI effective date Sep 10, 2026 Model this put
1.8k	393	82.6%	0.173	$0.13	$0.14	$0.14	$1.64	$1.51	$2.05	-0.799	91.7%	38	2.7k
Call · $16 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.925 UTC Last $0.14 Breakeven $16.14 Implied vol 82.6% Delta 0.173 ≈17% ITM Gamma 0.168 Theta -0.033 Vega 0.005 Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.905 UTC Last $1.64 Breakeven $14.36 Implied vol 91.7% Delta -0.799 ≈80% ITM Gamma 0.166 Theta -0.038 Vega 0.005 Open interest 2.7k OI effective date Sep 10, 2026 Model this put
456	314	82.2%	0.108	$0.03	$0.12	$0.11	$2.17	$1.77	$2.35	—	—	84	248
Call · $16.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.11 Breakeven $16.61 Implied vol 82.2% Delta 0.108 ≈11% ITM Gamma 0.122 Theta -0.024 Vega 0.003 Open interest 456 OI effective date Sep 10, 2026 Model this call Put · $16.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.227 UTC Last $2.17 Breakeven $14.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 248 OI effective date Sep 10, 2026 Model this put
1.7k	103	91.5%	0.088	$0.05	$0.08	$0.07	$2.63	$2.46	$2.91	-0.896	98.1%	3	926
Call · $17 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $0.07 Breakeven $17.07 Implied vol 91.5% Delta 0.088 ≈9% ITM Gamma 0.094 Theta -0.023 Vega 0.003 Open interest 1.7k OI effective date Sep 10, 2026 Model this call Put · $17 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.816 UTC Last $2.63 Breakeven $14.37 Implied vol 98.1% Delta -0.896 ≈90% ITM Gamma 0.1 Theta -0.026 Vega 0.003 Open interest 926 OI effective date Sep 10, 2026 Model this put
479	42	97.3%	0.067	$0.04	$0.06	$0.04	$3.05	$2.94	$3.80	—	—	3	14
Call · $17.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.920 UTC Last $0.04 Breakeven $17.54 Implied vol 97.3% Delta 0.067 ≈7% ITM Gamma 0.072 Theta -0.019 Vega 0.002 Open interest 479 OI effective date Sep 10, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $3.05 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
2.9k	182	100.5%	0.048	$0.02	$0.05	$0.03	$3.54	$3.40	$3.80	-0.997	63.4%	42	1.5k
Call · $18 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.121 UTC Last $0.03 Breakeven $18.03 Implied vol 100.5% Delta 0.048 ≈5% ITM Gamma 0.054 Theta -0.015 Vega 0.002 Open interest 2.9k OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.905 UTC Last $3.54 Breakeven $14.46 Implied vol 63.4% Delta -0.997 ≈100% ITM Gamma 0.009 Theta 0.001 Vega 0 Open interest 1.5k OI effective date Sep 10, 2026 Model this put
277	5	—	—	$0.00	$0.11	$0.08	$3.63	$3.65	$4.55	-0.996	71.9%	2	6
Call · $18.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.08 Breakeven $18.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 277 OI effective date Sep 10, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:30.017 UTC Last $3.63 Breakeven $14.87 Implied vol 71.9% Delta -0.996 ≈100% ITM Gamma 0.008 Theta 0.001 Vega 0 Open interest 6 OI effective date Sep 10, 2026 Model this put
1.1k	17	—	—	$0.01	$0.04	$0.02	$4.70	$4.60	$5.00	—	—	14	683
Call · $19 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $0.02 Breakeven $19.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $19 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.906 UTC Last $4.70 Breakeven $14.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 683 OI effective date Sep 10, 2026 Model this put
160	5	—	—	$0.00	$0.11	$0.09	$4.40	$4.95	$5.30	—	—	2	2
Call · $19.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.09 Breakeven $19.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 10, 2026 Model this call Put · $19.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.027 UTC Last $4.40 Breakeven $15.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
3.6k	27	—	—	$0.02	$0.03	$0.02	$5.60	$5.35	$6.25	—	—	9	1.2k
Call · $20 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:39.484 UTC Last $0.02 Breakeven $20.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $5.60 Breakeven $14.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
41	5	—	—	$0.00	$0.10	$0.03	$6.05	$5.85	$6.80	—	—	2	2
Call · $20.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.03 Breakeven $20.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $6.05 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
2.7k	10	—	—	$0.01	$0.05	$0.05	$6.41	$6.45	$6.80	—	—	7	213
Call · $21 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.05 Breakeven $21.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $6.41 Breakeven $14.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 10, 2026 Model this put
48	5	—	—	$0.00	$0.10	$0.01	$7.06	$6.95	$7.30	—	—	7	1
Call · $21.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $21.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $7.06 Breakeven $14.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
615	6	—	—	$0.00	$0.05	$0.02	$7.50	$7.40	$7.80	—	—	7	128
Call · $22 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.02 Breakeven $22.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 615 OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $7.50 Breakeven $14.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 10, 2026 Model this put
9	4	—	—	$0.00	$0.09	$0.08	$7.95	$7.35	$8.85	—	—	2	1
Call · $22.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.08 Breakeven $22.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $7.95 Breakeven $14.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
2.1k	14	—	—	$0.01	$0.02	$0.01	$8.35	$8.40	$8.80	—	—	1	567
Call · $23 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 17:10:46.498 UTC Last $0.01 Breakeven $23.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $8.35 Breakeven $14.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 567 OI effective date Sep 10, 2026 Model this put
12	5	—	—	$0.00	$0.09	$0.03	$9.07	$8.95	$9.30	—	—	2	—
Call · $23.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.03 Breakeven $23.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $9.07 Breakeven $14.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.8k	12	—	—	$0.00	$0.07	$0.10	$9.38	$9.45	$10.40	—	—	1	52
Call · $24 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.907 UTC Last $0.10 Breakeven $24.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $9.38 Breakeven $14.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 10, 2026 Model this put
2.4k	3	—	—	$0.00	$0.02	$0.02	$10.50	$10.45	$10.80	—	—	2	50
Call · $25 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 16:31:26.466 UTC Last $0.02 Breakeven $25.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $10.50 Breakeven $14.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 10, 2026 Model this put
1.8k	46	—	—	$0.00	$0.01	$0.01	$10.98	$11.45	$11.80	—	—	2	11
Call · $26 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:53:57.940 UTC Last $0.01 Breakeven $26.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:57.933 UTC Last $10.98 Breakeven $15.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
563	100	—	—	$0.00	$0.02	$0.01	$11.90	$12.45	$12.90	—	—	1	—
Call · $27 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:49:59.818 UTC Last $0.01 Breakeven $27.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 563 OI effective date Sep 10, 2026 Model this call Put · $27 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.935 UTC Last $11.90 Breakeven $15.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	2	—	—	$0.00	$0.01	$0.01	$12.18	$13.25	$13.80	—	—	1	50
Call · $28 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 17:02:32.819 UTC Last $0.01 Breakeven $28.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $28 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.015 UTC Last $12.18 Breakeven $15.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 10, 2026 Model this put
398	7	—	—	$0.00	$0.04	$0.01	$13.75	$14.05	$14.80	—	—	10	—
Call · $29 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:58:43.359 UTC Last $0.01 Breakeven $29.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 398 OI effective date Sep 10, 2026 Model this call Put · $29 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:58.970 UTC Last $13.75 Breakeven $15.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.4k	330	—	—	$0.00	$0.01	$0.01	$14.85	$15.40	$15.80	—	—	4	25
Call · $30 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:57:33.460 UTC Last $0.01 Breakeven $30.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.946 UTC Last $14.85 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this put
356	10	—	—	$0.00	$0.09	$0.07	$15.85	$16.15	$16.80	—	—	2	21
Call · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:57.910 UTC Last $0.07 Breakeven $31.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 10, 2026 Model this call Put · $31 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.937 UTC Last $15.85 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this put
928	2	—	—	$0.00	$0.01	$0.02	$16.88	$17.15	$17.80	—	—	2	3
Call · $32 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:35.373 UTC Last $0.02 Breakeven $32.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 928 OI effective date Sep 10, 2026 Model this call Put · $32 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.939 UTC Last $16.88 Breakeven $15.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
248	21	—	—	$0.00	$0.09	$0.03	$17.82	$17.95	$19.55	—	—	8	—
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $0.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 248 OI effective date Sep 10, 2026 Model this call Put · $33 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:42.088 UTC Last $17.82 Breakeven $15.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
835	1	—	—	$0.00	$0.05	$0.04	$18.89	$19.10	$19.80	—	—	2	10
Call · $34 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $0.04 Breakeven $34.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 835 OI effective date Sep 10, 2026 Model this call Put · $34 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.939 UTC Last $18.89 Breakeven $15.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
1.2k	1	—	—	$0.00	$0.01	$0.01	$20.20	$20.05	$20.80	—	—	3	1
Call · $35 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:39.968 UTC Last $0.01 Breakeven $35.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:58.968 UTC Last $20.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
313	1	—	—	$0.00	$0.09	$0.01	$20.80	$21.10	$21.80	—	—	6	—
Call · $36 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.910 UTC Last $0.01 Breakeven $36.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 313 OI effective date Sep 10, 2026 Model this call Put · $36 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.997 UTC Last $20.80 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	1	—	—	$0.00	$0.20	$0.08	$21.80	$22.05	$22.80	—	—	4	—
Call · $37 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $0.08 Breakeven $37.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $37 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.871 UTC Last $21.80 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
306	3	—	—	$0.00	$0.01	$0.01	$22.85	$23.05	$23.80	—	—	2	5
Call · $38 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 17:51:15.581 UTC Last $0.01 Breakeven $38.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 306 OI effective date Sep 10, 2026 Model this call Put · $38 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.021 UTC Last $22.85 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
254	8	—	—	$0.00	$0.29	$0.01	$21.15	$24.15	$24.80	—	—	2	—
Call · $39 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:57.909 UTC Last $0.01 Breakeven $39.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 254 OI effective date Sep 10, 2026 Model this call Put · $39 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:57.942 UTC Last $21.15 Breakeven $17.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.5k	2	—	—	$0.00	$0.01	$0.01	$24.85	$25.15	$25.80	—	—	4	11
Call · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 15:03:42.104 UTC Last $0.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.944 UTC Last $24.85 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
171	1	—	—	$0.00	$0.09	$0.01	$25.87	$26.05	$26.80	—	—	2	—
Call · $41 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $41.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 10, 2026 Model this call Put · $41 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:32.644 UTC Last $25.87 Breakeven $15.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.5k	67	—	—	$0.00	$0.05	$0.01	$26.80	$27.05	$27.80	—	—	4	—
Call · $42 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $42.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 10, 2026 Model this call Put · $42 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.052 UTC Last $26.80 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	2	—	—	$0.00	$0.29	$0.01	$27.77	$28.05	$29.45	—	—	4	—
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $43.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 10, 2026 Model this call Put · $43 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:29.190 UTC Last $27.77 Breakeven $15.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
220	68	—	—	$0.00	$0.09	$0.02	$26.32	$29.05	$29.80	—	—	1	—
Call · $44 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.02 Breakeven $44.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 10, 2026 Model this call Put · $44 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:57.945 UTC Last $26.32 Breakeven $17.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
842	1	—	—	$0.00	$0.01	$0.01	$30.52	$30.00	$30.80	—	—	2	—
Call · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:59:29.805 UTC Last $0.01 Breakeven $45.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 842 OI effective date Sep 10, 2026 Model this call Put · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $30.52 Breakeven $14.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
208	40	—	—	$0.00	$0.29	$0.01	$21.20	$31.35	$31.80	—	—	4	—
Call · $46 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $46.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 10, 2026 Model this call Put · $46 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-11 19:59:43.428 UTC Last $21.20 Breakeven $24.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	8	—	—	$0.00	$0.29	$0.05	$31.85	$32.05	$33.45	—	—	2	—
Call · $47 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.05 Breakeven $47.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 10, 2026 Model this call Put · $47 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:32.644 UTC Last $31.85 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
131	1	—	—	$0.00	$0.29	$0.01	$34.37	$33.05	$34.00	—	—	10	—
Call · $48 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $48.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 10, 2026 Model this call Put · $48 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:32.646 UTC Last $34.37 Breakeven $13.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
159	72	—	—	$0.00	$0.20	$0.01	—	$34.05	$35.30	—	—	—	—
Call · $49 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:57.911 UTC Last $0.01 Breakeven $49.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 10, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.035 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
659	3	—	—	$0.00	$0.20	$0.02	$29.80	$35.05	$35.80	—	—	1	—
Call · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.908 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 659 OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:32.644 UTC Last $29.80 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	68	—	—	$0.00	$0.01	$0.04	$39.77	$39.95	$40.80	—	—	6	—
Call · $55 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 14:45:27.583 UTC Last $0.04 Breakeven $55.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:32.646 UTC Last $39.77 Breakeven $15.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
678	3	—	—	$0.00	$0.02	$0.02	$43.25	$44.95	$46.00	—	—	2	—
Call · $60 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:35:03.021 UTC Last $0.02 Breakeven $60.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 678 OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:31.770 UTC Last $43.25 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
921	6	—	—	$0.00	$0.02	$0.01	$49.75	$49.95	$50.80	—	—	4	—
Call · $65 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 18:47:39.208 UTC Last $0.01 Breakeven $65.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 921 OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.023 UTC Last $49.75 Breakeven $15.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $13.98
Breakeven: $14.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 186
OI effective date: Sep 10, 2026

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:57.944 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.136 UTC
Last: $12.75
Breakeven: $14.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 10, 2026

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-11 13:35:03.020 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:38.615 UTC
Last: $14.05
Breakeven: $17.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $3

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.876 UTC
Last: $10.61
Breakeven: $14.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:58.131 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-11 19:59:58.535 UTC
Last: $10.80
Breakeven: $15.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 10, 2026

Model this call

Put · $5

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.07
Breakeven: $4.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 10, 2026

Model this put

Call · $6 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $8.63
Breakeven: $14.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $6

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.16
Breakeven: $5.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $7 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $7.85
Breakeven: $14.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $7

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.02
Breakeven: $6.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this put

Call · $8 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:57.906 UTC
Last: $9.91
Breakeven: $17.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 10, 2026

Model this call

Put · $8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:55:02.548 UTC
Last: $0.02
Breakeven: $7.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 265
OI effective date: Sep 10, 2026

Model this put

Call · $9 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:51.022 UTC
Last: $8.91
Breakeven: $17.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $9

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:51.763 UTC
Last: $0.02
Breakeven: $8.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 201
OI effective date: Sep 10, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.851 UTC
Last: $4.32
Breakeven: $14.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 10, 2026

Model this call

Put · $10

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:28.646 UTC
Last: $0.02
Breakeven: $9.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this put

Call · $11 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:57.912 UTC
Last: $4.00
Breakeven: $15.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 10, 2026

Model this call

Put · $11

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.03
Breakeven: $10.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.534 UTC
Last: $2.55
Breakeven: $14.55
Implied vol: 97.4%
Delta: 0.936 ≈94% ITM
Gamma: 0.07
Theta: -0.02
Vega: 0.002
Open interest: 125
OI effective date: Sep 10, 2026

Model this call

Put · $12

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.998 UTC
Last: $0.05
Breakeven: $11.95
Implied vol: 100.5%
Delta: -0.07 ≈7% ITM
Gamma: 0.072
Theta: -0.021
Vega: 0.003
Open interest: 2k
OI effective date: Sep 10, 2026

Model this put

Call · $12.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $2.65
Breakeven: $15.15
Implied vol: 125%
Delta: 0.832 ≈83% ITM
Gamma: 0.109
Theta: -0.049
Vega: 0.005
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $12.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $0.06
Breakeven: $12.44
Implied vol: 86.1%
Delta: -0.091 ≈9% ITM
Gamma: 0.103
Theta: -0.022
Vega: 0.003
Open interest: 51
OI effective date: Sep 10, 2026

Model this put

Call · $13 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.906 UTC
Last: $1.65
Breakeven: $14.65
Implied vol: 76.2%
Delta: 0.863 ≈86% ITM
Gamma: 0.156
Theta: -0.027
Vega: 0.004
Open interest: 676
OI effective date: Sep 10, 2026

Model this call

Put · $13

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.925 UTC
Last: $0.14
Breakeven: $12.86
Implied vol: 85.1%
Delta: -0.161 ≈16% ITM
Gamma: 0.156
Theta: -0.032
Vega: 0.005
Open interest: 1.4k
OI effective date: Sep 10, 2026

Model this put

Call · $13.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.910 UTC
Last: $1.20
Breakeven: $14.70
Implied vol: 82%
Delta: 0.747 ≈75% ITM
Gamma: 0.211
Theta: -0.041
Vega: 0.006
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $13.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.29
Breakeven: $13.21
Implied vol: 96.6%
Delta: -0.28 ≈28% ITM
Gamma: 0.189
Theta: -0.05
Vega: 0.006
Open interest: 287
OI effective date: Sep 10, 2026

Model this put

Call · $14 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.905 UTC
Last: $0.94
Breakeven: $14.94
Implied vol: 89.1%
Delta: 0.619 ≈62% ITM
Gamma: 0.232
Theta: -0.053
Vega: 0.007
Open interest: 685
OI effective date: Sep 10, 2026

Model this call

Put · $14

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.979 UTC
Last: $0.43
Breakeven: $13.57
Implied vol: 84.6%
Delta: -0.377 ≈38% ITM
Gamma: 0.243
Theta: -0.049
Vega: 0.007
Open interest: 4.6k
OI effective date: Sep 10, 2026

Model this put

Call · $14.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.708 UTC
Last: $0.52
Breakeven: $15.02
Implied vol: 81.8%
Delta: 0.494 ≈49% ITM
Gamma: 0.264
Theta: -0.051
Vega: 0.007
Open interest: 328
OI effective date: Sep 10, 2026

Model this call

Put · $14.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.982 UTC
Last: $0.69
Breakeven: $13.81
Implied vol: 88.5%
Delta: -0.502 ≈50% ITM
Gamma: 0.244
Theta: -0.054
Vega: 0.007
Open interest: 602
OI effective date: Sep 10, 2026

Model this put

Call · $15

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.607 UTC
Last: $0.36
Breakeven: $15.36
Implied vol: 83.2%
Delta: 0.371 ≈37% ITM
Gamma: 0.246
Theta: -0.049
Vega: 0.007
Open interest: 3.5k
OI effective date: Sep 10, 2026

Model this call

Put · $15 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.986 UTC
Last: $1.04
Breakeven: $13.96
Implied vol: 93.1%
Delta: -0.611 ≈61% ITM
Gamma: 0.223
Theta: -0.054
Vega: 0.007
Open interest: 2.6k
OI effective date: Sep 10, 2026

Model this put

Call · $15.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $0.21
Breakeven: $15.71
Implied vol: 83%
Delta: 0.262 ≈26% ITM
Gamma: 0.212
Theta: -0.042
Vega: 0.006
Open interest: 312
OI effective date: Sep 10, 2026

Model this call

Put · $15.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $1.34
Breakeven: $14.16
Implied vol: 96.7%
Delta: -0.703 ≈70% ITM
Gamma: 0.194
Theta: -0.05
Vega: 0.006
Open interest: 234
OI effective date: Sep 10, 2026

Model this put

Call · $16

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.925 UTC
Last: $0.14
Breakeven: $16.14
Implied vol: 82.6%
Delta: 0.173 ≈17% ITM
Gamma: 0.168
Theta: -0.033
Vega: 0.005
Open interest: 1.8k
OI effective date: Sep 10, 2026

Model this call

Put · $16 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.905 UTC
Last: $1.64
Breakeven: $14.36
Implied vol: 91.7%
Delta: -0.799 ≈80% ITM
Gamma: 0.166
Theta: -0.038
Vega: 0.005
Open interest: 2.7k
OI effective date: Sep 10, 2026

Model this put

Call · $16.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.11
Breakeven: $16.61
Implied vol: 82.2%
Delta: 0.108 ≈11% ITM
Gamma: 0.122
Theta: -0.024
Vega: 0.003
Open interest: 456
OI effective date: Sep 10, 2026

Model this call

Put · $16.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.227 UTC
Last: $2.17
Breakeven: $14.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 248
OI effective date: Sep 10, 2026

Model this put

Call · $17

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $0.07
Breakeven: $17.07
Implied vol: 91.5%
Delta: 0.088 ≈9% ITM
Gamma: 0.094
Theta: -0.023
Vega: 0.003
Open interest: 1.7k
OI effective date: Sep 10, 2026

Model this call

Put · $17 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.816 UTC
Last: $2.63
Breakeven: $14.37
Implied vol: 98.1%
Delta: -0.896 ≈90% ITM
Gamma: 0.1
Theta: -0.026
Vega: 0.003
Open interest: 926
OI effective date: Sep 10, 2026

Model this put

Call · $17.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.920 UTC
Last: $0.04
Breakeven: $17.54
Implied vol: 97.3%
Delta: 0.067 ≈7% ITM
Gamma: 0.072
Theta: -0.019
Vega: 0.002
Open interest: 479
OI effective date: Sep 10, 2026

Model this call

Put · $17.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $3.05
Breakeven: $14.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 10, 2026

Model this put

Call · $18

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.121 UTC
Last: $0.03
Breakeven: $18.03
Implied vol: 100.5%
Delta: 0.048 ≈5% ITM
Gamma: 0.054
Theta: -0.015
Vega: 0.002
Open interest: 2.9k
OI effective date: Sep 10, 2026

Model this call

Put · $18 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.905 UTC
Last: $3.54
Breakeven: $14.46
Implied vol: 63.4%
Delta: -0.997 ≈100% ITM
Gamma: 0.009
Theta: 0.001
Vega: 0
Open interest: 1.5k
OI effective date: Sep 10, 2026

Model this put

Call · $18.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.08
Breakeven: $18.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 277
OI effective date: Sep 10, 2026

Model this call

Put · $18.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:30.017 UTC
Last: $3.63
Breakeven: $14.87
Implied vol: 71.9%
Delta: -0.996 ≈100% ITM
Gamma: 0.008
Theta: 0.001
Vega: 0
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $19

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.999 UTC
Last: $0.02
Breakeven: $19.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this call

Put · $19 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.906 UTC
Last: $4.70
Breakeven: $14.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 683
OI effective date: Sep 10, 2026

Model this put

Call · $19.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.09
Breakeven: $19.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 10, 2026

Model this call

Put · $19.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:59:59.027 UTC
Last: $4.40
Breakeven: $15.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $20

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:58:39.484 UTC
Last: $0.02
Breakeven: $20.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.6k
OI effective date: Sep 10, 2026

Model this call

Put · $20 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $5.60
Breakeven: $14.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this put

Call · $20.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.03
Breakeven: $20.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 10, 2026

Model this call

Put · $20.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $6.05
Breakeven: $14.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $21

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.05
Breakeven: $21.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 10, 2026

Model this call

Put · $21 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $6.41
Breakeven: $14.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 213
OI effective date: Sep 10, 2026

Model this put

Call · $21.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $21.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 10, 2026

Model this call

Put · $21.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $7.06
Breakeven: $14.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $22

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.02
Breakeven: $22.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 615
OI effective date: Sep 10, 2026

Model this call

Put · $22 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $7.50
Breakeven: $14.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 10, 2026

Model this put

Call · $22.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.08
Breakeven: $22.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $22.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $7.95
Breakeven: $14.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $23

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 17:10:46.498 UTC
Last: $0.01
Breakeven: $23.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.1k
OI effective date: Sep 10, 2026

Model this call

Put · $23 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $8.35
Breakeven: $14.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 567
OI effective date: Sep 10, 2026

Model this put

Call · $23.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.03
Breakeven: $23.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 10, 2026

Model this call

Put · $23.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $9.07
Breakeven: $14.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $24

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.907 UTC
Last: $0.10
Breakeven: $24.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 10, 2026

Model this call

Put · $24 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $9.38
Breakeven: $14.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 10, 2026

Model this put

Call · $25

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 16:31:26.466 UTC
Last: $0.02
Breakeven: $25.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.4k
OI effective date: Sep 10, 2026

Model this call

Put · $25 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $10.50
Breakeven: $14.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 10, 2026

Model this put

Call · $26

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 18:53:57.940 UTC
Last: $0.01
Breakeven: $26.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 10, 2026

Model this call

Put · $26 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:57.933 UTC
Last: $10.98
Breakeven: $15.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $27

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:49:59.818 UTC
Last: $0.01
Breakeven: $27.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 563
OI effective date: Sep 10, 2026

Model this call

Put · $27 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.935 UTC
Last: $11.90
Breakeven: $15.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $28

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 17:02:32.819 UTC
Last: $0.01
Breakeven: $28.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this call

Put · $28 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.015 UTC
Last: $12.18
Breakeven: $15.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 10, 2026

Model this put

Call · $29

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 18:58:43.359 UTC
Last: $0.01
Breakeven: $29.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 398
OI effective date: Sep 10, 2026

Model this call

Put · $29 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:58.970 UTC
Last: $13.75
Breakeven: $15.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:57:33.460 UTC
Last: $0.01
Breakeven: $30.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.4k
OI effective date: Sep 10, 2026

Model this call

Put · $30 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.946 UTC
Last: $14.85
Breakeven: $15.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 10, 2026

Model this put

Call · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:57.910 UTC
Last: $0.07
Breakeven: $31.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 356
OI effective date: Sep 10, 2026

Model this call

Put · $31 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.937 UTC
Last: $15.85
Breakeven: $15.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 10, 2026

Model this put

Call · $32

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:58:35.373 UTC
Last: $0.02
Breakeven: $32.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 928
OI effective date: Sep 10, 2026

Model this call

Put · $32 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.939 UTC
Last: $16.88
Breakeven: $15.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this put

Call · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $0.03
Breakeven: $33.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 248
OI effective date: Sep 10, 2026

Model this call

Put · $33 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:42.088 UTC
Last: $17.82
Breakeven: $15.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $0.04
Breakeven: $34.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 835
OI effective date: Sep 10, 2026

Model this call

Put · $34 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.939 UTC
Last: $18.89
Breakeven: $15.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $35

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:39.968 UTC
Last: $0.01
Breakeven: $35.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this call

Put · $35 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:58.968 UTC
Last: $20.20
Breakeven: $14.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $36

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.910 UTC
Last: $0.01
Breakeven: $36.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 313
OI effective date: Sep 10, 2026

Model this call

Put · $36 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.997 UTC
Last: $20.80
Breakeven: $15.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $0.08
Breakeven: $37.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this call

Put · $37 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.871 UTC
Last: $21.80
Breakeven: $15.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 17:51:15.581 UTC
Last: $0.01
Breakeven: $38.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 306
OI effective date: Sep 10, 2026

Model this call

Put · $38 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.021 UTC
Last: $22.85
Breakeven: $15.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this put

Call · $39

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:59:57.909 UTC
Last: $0.01
Breakeven: $39.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 254
OI effective date: Sep 10, 2026

Model this call

Put · $39 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-11 19:59:57.942 UTC
Last: $21.15
Breakeven: $17.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 15:03:42.104 UTC
Last: $0.01
Breakeven: $40.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.5k
OI effective date: Sep 10, 2026

Model this call

Put · $40 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.944 UTC
Last: $24.85
Breakeven: $15.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $41

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $41.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 171
OI effective date: Sep 10, 2026

Model this call

Put · $41 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:32.644 UTC
Last: $25.87
Breakeven: $15.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $42.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.5k
OI effective date: Sep 10, 2026

Model this call

Put · $42 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:58.052 UTC
Last: $26.80
Breakeven: $15.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $43.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 10, 2026

Model this call

Put · $43 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:29.190 UTC
Last: $27.77
Breakeven: $15.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.02
Breakeven: $44.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 220
OI effective date: Sep 10, 2026

Model this call

Put · $44 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:57.945 UTC
Last: $26.32
Breakeven: $17.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:59:29.805 UTC
Last: $0.01
Breakeven: $45.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 842
OI effective date: Sep 10, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.996 UTC
Last: $30.52
Breakeven: $14.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $46.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 10, 2026

Model this call

Put · $46 In the money

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-11 19:59:43.428 UTC
Last: $21.20
Breakeven: $24.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.05
Breakeven: $47.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 10, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:32.644 UTC
Last: $31.85
Breakeven: $15.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $48.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 10, 2026

Model this call

Put · $48 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-11 19:59:32.646 UTC
Last: $34.37
Breakeven: $13.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:59:57.911 UTC
Last: $0.01
Breakeven: $49.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 159
OI effective date: Sep 10, 2026

Model this call

Put · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:43.035 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.908 UTC
Last: $0.02
Breakeven: $50.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 659
OI effective date: Sep 10, 2026

Model this call

Put · $50 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-11 19:59:32.644 UTC
Last: $29.80
Breakeven: $20.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 14:45:27.583 UTC
Last: $0.04
Breakeven: $55.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 10, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:32.646 UTC
Last: $39.77
Breakeven: $15.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 13:35:03.021 UTC
Last: $0.02
Breakeven: $60.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 678
OI effective date: Sep 10, 2026

Model this call

Put · $60 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-11 19:59:31.770 UTC
Last: $43.25
Breakeven: $16.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 18:47:39.208 UTC
Last: $0.01
Breakeven: $65.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 921
OI effective date: Sep 10, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:59.023 UTC
Last: $49.75
Breakeven: $15.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

LUNR · Intuitive Machines, Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain