LVS Stock — Las Vegas Sands Corp: Options Chain

Calls		Puts
3	2	—	—	$20.05	$21.85	$21.45	$0.45	$0.00	$0.10	—	—	11	78
Call · $20 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:03:53.205 UTC Last $21.45 Breakeven $41.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $20 Daily-bar session Apr 23, 2026 Quote as of 2026-09-18 13:44:03.139 UTC Last $0.45 Breakeven $19.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 16, 2026 Model this put
2	1	—	—	$17.60	$19.65	$18.94	$0.17	$0.00	$2.13	—	—	7	34
Call · $22.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:47.665 UTC Last $18.94 Breakeven $41.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $22.5 Daily-bar session Mar 6, 2026 Quote as of 2026-09-18 13:32:40.089 UTC Last $0.17 Breakeven $22.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 16, 2026 Model this put
5	2	—	—	$15.10	$17.15	$16.49	$0.07	$0.00	$0.10	—	—	22	334
Call · $25 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.679 UTC Last $16.49 Breakeven $41.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this call Put · $25 Daily-bar session Jul 8, 2026 Quote as of 2026-09-18 13:34:42.896 UTC Last $0.07 Breakeven $24.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 334 OI effective date Sep 16, 2026 Model this put
1	2	—	—	$12.60	$14.65	$13.93	$0.01	$0.00	$2.13	—	—	4	56
Call · $27.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:03:14.462 UTC Last $13.93 Breakeven $41.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $27.5 Daily-bar session Aug 4, 2026 Quote as of 2026-09-18 13:54:26.717 UTC Last $0.01 Breakeven $27.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 16, 2026 Model this put
6	2	—	—	$10.05	$11.65	$11.49	$0.06	$0.00	$0.40	—	—	2	176
Call · $30 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:03:10.815 UTC Last $11.49 Breakeven $41.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 16, 2026 Model this call Put · $30 Daily-bar session Aug 6, 2026 Quote as of 2026-09-18 14:03:43.359 UTC Last $0.06 Breakeven $29.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 16, 2026 Model this put
—	35	—	—	$7.60	$9.10	$14.25	$0.07	$0.00	$1.25	—	—	113	492
Call · $32.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-18 14:01:34.169 UTC Last $14.25 Breakeven $46.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Jul 24, 2026 Quote as of 2026-09-18 14:01:39.066 UTC Last $0.07 Breakeven $32.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 492 OI effective date Sep 16, 2026 Model this put
2	1	—	—	$7.10	$9.15	$8.49	—	$0.00	$2.13	—	—	—	—
Call · $33 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.683 UTC Last $8.49 Breakeven $41.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-18 14:02:54.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$6.10	$8.15	$7.37	—	$0.00	$2.13	—	—	—	—
Call · $34 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.683 UTC Last $7.37 Breakeven $41.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-18 14:02:54.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	1	—	—	$5.10	$6.15	$6.17	$0.01	$0.00	$0.64	—	—	7	925
Call · $35 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.879 UTC Last $6.17 Breakeven $41.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 16, 2026 Model this call Put · $35 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:00:12.310 UTC Last $0.01 Breakeven $34.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 925 OI effective date Sep 16, 2026 Model this put
2	2	—	—	$4.05	$5.15	$5.17	—	$0.00	$1.80	—	—	—	—
Call · $36 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.681 UTC Last $5.17 Breakeven $41.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-18 14:03:38.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$3.10	$4.15	$4.23	$0.02	$0.00	$0.75	—	—	10	4
Call · $37 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:03:03.632 UTC Last $4.23 Breakeven $41.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $37 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.900 UTC Last $0.02 Breakeven $36.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
45	3	—	—	$2.57	$3.65	$5.40	$0.03	$0.00	$0.64	—	—	1	385
Call · $37.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 14:02:54.679 UTC Last $5.40 Breakeven $42.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 16, 2026 Model this call Put · $37.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:01:37.088 UTC Last $0.03 Breakeven $37.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 385 OI effective date Sep 16, 2026 Model this put
3	3	—	—	$2.12	$3.20	$3.30	$0.08	$0.00	$0.75	—	—	9	5
Call · $38 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.681 UTC Last $3.30 Breakeven $41.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $38 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 14:02:55.034 UTC Last $0.08 Breakeven $37.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this put
2	2	—	—	$1.20	$1.95	$2.38	$0.03	$0.00	$0.14	—	—	76	113
Call · $39 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:03:29.614 UTC Last $2.38 Breakeven $41.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $39 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:03:40.193 UTC Last $0.03 Breakeven $38.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 16, 2026 Model this put
171	27	—	—	$0.25	$1.00	$1.42	$0.10	$0.00	$0.75	—	—	11	3.2k
Call · $40 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:05.962 UTC Last $1.42 Breakeven $41.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 16, 2026 Model this call Put · $40 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:56:50.002 UTC Last $0.10 Breakeven $39.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 16, 2026 Model this put
Underlying $40.48
5	5	—	—	$0.05	$0.75	$0.89	$0.30	$0.16	$0.50	—	—	6	104
Call · $40.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:03:38.576 UTC Last $0.89 Breakeven $41.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:04:25.103 UTC Last $0.30 Breakeven $40.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 16, 2026 Model this put
1	3	—	—	$0.00	$0.75	$0.05	$0.69	$0.36	$0.78	—	—	10	163
Call · $41 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:04:14.967 UTC Last $0.05 Breakeven $41.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $41 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:04:12.219 UTC Last $0.69 Breakeven $40.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 16, 2026 Model this put
5	9	—	—	$0.00	$0.75	$0.11	$0.78	$0.60	$1.35	—	—	11	77
Call · $41.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:16.400 UTC Last $0.11 Breakeven $41.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:20.951 UTC Last $0.78 Breakeven $40.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 16, 2026 Model this put
76	28	—	—	$0.00	$0.23	$0.01	$1.60	$1.35	$1.84	—	—	15	201
Call · $42 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:04:23.110 UTC Last $0.01 Breakeven $42.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 16, 2026 Model this call Put · $42 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:04:20.607 UTC Last $1.60 Breakeven $40.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 16, 2026 Model this put
163	24	—	—	$0.00	$0.08	$0.04	$2.10	$1.55	$2.30	—	—	5	2.5k
Call · $42.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:25.102 UTC Last $0.04 Breakeven $42.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 16, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:04:22.812 UTC Last $2.10 Breakeven $40.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 16, 2026 Model this put
53	22	—	—	$0.00	$0.95	$0.02	$1.63	$2.05	$3.20	—	—	16	84
Call · $43 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:22.637 UTC Last $0.02 Breakeven $43.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 16, 2026 Model this call Put · $43 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:16.662 UTC Last $1.63 Breakeven $41.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 16, 2026 Model this put
193	14	—	—	$0.01	$2.11	$0.01	$1.85	$2.55	$3.55	—	—	30	20
Call · $43.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:03:40.073 UTC Last $0.01 Breakeven $43.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 OI effective date Sep 16, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:03:22.295 UTC Last $1.85 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 16, 2026 Model this put
178	22	—	—	$0.00	$1.00	$0.07	$2.35	$3.10	$4.05	—	—	272	181
Call · $44 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:22.639 UTC Last $0.07 Breakeven $44.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 OI effective date Sep 16, 2026 Model this call Put · $44 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.681 UTC Last $2.35 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 181 OI effective date Sep 16, 2026 Model this put
80	6	—	—	$0.00	$2.13	$0.05	$3.38	$3.55	$4.55	—	—	282	187
Call · $44.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:20.061 UTC Last $0.05 Breakeven $44.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 16, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:36.546 UTC Last $3.38 Breakeven $41.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 16, 2026 Model this put
2.6k	9	—	—	$0.00	$0.02	$0.01	$3.35	$4.10	$5.00	—	—	1.2k	2.2k
Call · $45 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:34:43.341 UTC Last $0.01 Breakeven $45.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 16, 2026 Model this call Put · $45 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:04.545 UTC Last $3.35 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 16, 2026 Model this put
270	13	—	—	$0.00	$2.12	$0.01	$3.80	$4.55	$5.55	—	—	56	37
Call · $45.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:04:24.183 UTC Last $0.01 Breakeven $45.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 270 OI effective date Sep 16, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.681 UTC Last $3.80 Breakeven $41.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 16, 2026 Model this put
187	3	—	—	$0.00	$0.30	$0.06	$4.81	$5.05	$6.05	—	—	3	1
Call · $46 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:01:32.110 UTC Last $0.06 Breakeven $46.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 16, 2026 Model this call Put · $46 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $4.81 Breakeven $41.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
28	11	—	—	$0.00	$2.13	$0.14	$5.31	$5.55	$6.70	—	—	3	1
Call · $46.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 14:00:02.496 UTC Last $0.14 Breakeven $46.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 16, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $5.31 Breakeven $41.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
127	1	—	—	$0.00	$2.13	$0.36	$5.94	$6.05	$7.40	—	—	1	5
Call · $47 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:00:02.496 UTC Last $0.36 Breakeven $47.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 16, 2026 Model this call Put · $47 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $5.94 Breakeven $41.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this put
1.4k	52	—	—	$0.00	$0.02	$0.01	$5.65	$6.55	$7.90	—	—	24	15
Call · $47.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:47:21.639 UTC Last $0.01 Breakeven $47.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 16, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:56.203 UTC Last $5.65 Breakeven $41.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 16, 2026 Model this put
368	4	—	—	$0.00	$2.12	$0.08	$6.78	$7.05	$8.40	—	—	5	1
Call · $48 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:03:08.817 UTC Last $0.08 Breakeven $48.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 368 OI effective date Sep 16, 2026 Model this call Put · $48 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $6.78 Breakeven $41.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
96	2	—	—	$0.00	$2.13	$0.08	$7.21	$7.55	$9.35	—	—	1	—
Call · $48.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:02:37.040 UTC Last $0.08 Breakeven $48.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 16, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $7.21 Breakeven $41.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	6	—	—	$0.00	$2.13	$0.03	$7.72	$8.05	$9.40	—	—	2	—
Call · $49 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:00:02.500 UTC Last $0.03 Breakeven $49.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 16, 2026 Model this call Put · $49 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $7.72 Breakeven $41.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	6	—	—	$0.00	$2.13	$0.12	$8.15	$8.55	$9.90	—	—	2	—
Call · $49.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:00:02.496 UTC Last $0.12 Breakeven $49.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 16, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:02:54.680 UTC Last $8.15 Breakeven $41.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.1k	7	—	—	$0.00	$0.10	$0.02	$8.33	$9.05	$10.65	—	—	476	314
Call · $50 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:01:32.110 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 16, 2026 Model this call Put · $50 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:03:29.802 UTC Last $8.33 Breakeven $41.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 314 OI effective date Sep 16, 2026 Model this put
110	4	—	—	$0.00	$0.50	$0.07	—	$10.05	$11.60	—	—	—	—
Call · $51 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:00:02.650 UTC Last $0.07 Breakeven $51.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 16, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-18 14:01:36.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$1.10	$0.20	—	$11.05	$13.15	—	—	—	—
Call · $52 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 13:31:02.949 UTC Last $0.20 Breakeven $52.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 16, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-18 14:01:33.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3k	10	—	—	$0.00	$0.05	$0.01	$11.29	$11.55	$13.15	—	—	2	380
Call · $52.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:50:17.946 UTC Last $0.01 Breakeven $52.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 16, 2026 Model this call Put · $52.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 14:00:10.674 UTC Last $11.29 Breakeven $41.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 380 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$0.00	$0.05	—	—	$12.05	$14.05	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-18 13:58:24.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-18 14:03:51.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	$8.45	$13.05	$15.05	—	—	2	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-18 14:00:02.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:02:05.578 UTC Last $8.45 Breakeven $45.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	2	—	—	$0.00	$0.24	$0.08	$12.33	$14.05	$15.65	—	—	5	202
Call · $55 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 14:01:32.110 UTC Last $0.08 Breakeven $55.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 16, 2026 Model this call Put · $55 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 14:01:32.366 UTC Last $12.33 Breakeven $42.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$0.00	$2.13	—	$10.40	$15.05	$17.05	—	—	2	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-18 14:04:04.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:03:07.297 UTC Last $10.40 Breakeven $45.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	$14.69	$16.05	$18.05	—	—	1	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-18 14:04:17.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:01:33.939 UTC Last $14.69 Breakeven $42.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	346	—	—	$0.00	$0.03	$0.01	$15.88	$16.55	$18.35	—	—	1	2
Call · $57.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:04:23.688 UTC Last $0.01 Breakeven $57.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 16, 2026 Model this call Put · $57.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 14:02:55.306 UTC Last $15.88 Breakeven $41.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$0.00	$2.13	—	$16.30	$17.05	$18.65	—	—	1	1
Call · $58 Daily-bar session Unknown Quote as of 2026-09-18 14:00:02.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 14:02:54.679 UTC Last $16.30 Breakeven $41.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
1.7k	3	—	—	$0.00	$0.98	$0.01	$14.41	$19.05	$20.85	—	—	2	4
Call · $60 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 14:03:54.320 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 16, 2026 Model this call Put · $60 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:02:54.675 UTC Last $14.41 Breakeven $45.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
323	11	—	—	$0.00	$0.08	$0.09	$16.90	$21.55	$23.15	—	—	4	—
Call · $62.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 13:34:42.897 UTC Last $0.09 Breakeven $62.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 323 OI effective date Sep 16, 2026 Model this call Put · $62.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 14:01:34.171 UTC Last $16.90 Breakeven $45.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.7k	7	—	—	$0.00	$2.13	$0.07	$17.97	$24.05	$25.80	—	—	2	—
Call · $65 Daily-bar session Aug 6, 2026 Quote as of 2026-09-18 14:02:50.946 UTC Last $0.07 Breakeven $65.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 16, 2026 Model this call Put · $65 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-18 14:01:33.263 UTC Last $17.97 Breakeven $47.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	2	—	—	$0.00	$2.13	$0.06	$21.95	$26.55	$28.35	—	—	4	—
Call · $67.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 13:34:49.574 UTC Last $0.06 Breakeven $67.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 16, 2026 Model this call Put · $67.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:02:56.220 UTC Last $21.95 Breakeven $45.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	6	—	—	$0.00	$0.11	$0.03	$25.30	$29.05	$30.65	—	—	2	10
Call · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 13:34:42.895 UTC Last $0.03 Breakeven $70.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 16, 2026 Model this call Put · $70 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 14:02:54.675 UTC Last $25.30 Breakeven $44.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
41	7	—	—	$0.00	$2.13	$0.06	$26.88	$31.55	$33.35	—	—	2	—
Call · $72.5 Daily-bar session Jul 1, 2026 Quote as of 2026-09-18 13:34:49.689 UTC Last $0.06 Breakeven $72.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 16, 2026 Model this call Put · $72.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:02:56.221 UTC Last $26.88 Breakeven $45.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
506	1	—	—	$0.00	$2.13	$0.01	$29.37	$34.05	$35.85	—	—	2	—
Call · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 13:56:23.357 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 506 OI effective date Sep 16, 2026 Model this call Put · $75 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:03:29.818 UTC Last $29.37 Breakeven $45.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
123	10	—	—	$0.00	$2.13	$0.05	$34.46	$39.05	$40.85	—	—	2	—
Call · $80 Daily-bar session Jul 29, 2026 Quote as of 2026-09-18 13:32:40.144 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 16, 2026 Model this call Put · $80 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:02:07.657 UTC Last $34.46 Breakeven $45.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	20	—	—	$0.00	$0.05	$0.06	$39.42	$44.05	$45.85	—	—	2	—
Call · $85 Daily-bar session Jun 4, 2026 Quote as of 2026-09-18 14:04:01.487 UTC Last $0.06 Breakeven $85.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 16, 2026 Model this call Put · $85 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:02:56.220 UTC Last $39.42 Breakeven $45.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$2.13	$0.01	—	$49.05	$50.85	—	—	—	—
Call · $90 Daily-bar session Jun 9, 2026 Quote as of 2026-09-18 13:34:42.934 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 16, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-18 14:02:56.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$2.13	$0.21	$49.40	$54.05	$55.90	—	—	2	—
Call · $95 Daily-bar session Feb 25, 2026 Quote as of 2026-09-18 13:59:55.620 UTC Last $0.21 Breakeven $95.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 16, 2026 Model this call Put · $95 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 14:03:14.464 UTC Last $49.40 Breakeven $45.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	10	—	—	$0.00	$0.25	$0.40	$54.46	$59.05	$60.90	—	—	4	—
Call · $100 Daily-bar session Jun 1, 2026 Quote as of 2026-09-18 13:34:42.897 UTC Last $0.40 Breakeven $100.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 16, 2026 Model this call Put · $100 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 14:01:34.218 UTC Last $54.46 Breakeven $45.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put