NOC Stock — Northrop Grumman Corp: Options Chain

Calls		Puts
—	—	—	—	$276.70	$282.40	—	$0.05	$0.00	$10.00	—	—	1	7
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session May 20, 2026 Quote as of 2026-09-10 19:22:49.078 UTC Last $0.05 Breakeven $239.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$265.40	$273.40	—	$0.07	$0.00	$10.00	—	—	5	5
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:15:28.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:22:49.073 UTC Last $0.07 Breakeven $249.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$255.50	$264.00	—	—	$0.00	$10.00	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:50.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$246.20	$254.00	—	—	$0.00	$10.00	—	—	—	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:15:28.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$235.20	$242.30	—	—	$0.00	$10.00	—	—	—	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:16:52.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$226.50	$234.00	—	—	$0.00	$10.00	—	—	—	—
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$217.30	$224.00	—	$0.01	$0.00	$0.05	—	—	70	175
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:31:22.680 UTC Last $0.01 Breakeven $299.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$206.30	$210.60	—	$0.57	$0.00	$10.00	—	—	38	11
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 Daily-bar session Mar 13, 2026 Quote as of 2026-09-10 19:22:49.075 UTC Last $0.57 Breakeven $309.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$197.70	$204.00	—	$0.20	$0.00	$10.00	—	—	3	9
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $0.20 Breakeven $319.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$185.00	$194.00	—	$1.90	$0.00	$10.00	—	—	2	2
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Aug 14, 2025 Quote as of 2026-09-10 19:22:49.077 UTC Last $1.90 Breakeven $328.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$175.90	$184.00	—	$0.85	$0.00	$9.90	—	—	48	4
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 Daily-bar session May 4, 2026 Quote as of 2026-09-10 13:44:45.488 UTC Last $0.85 Breakeven $339.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$167.30	$174.00	—	$1.00	$0.00	$4.00	—	—	3	25
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 Daily-bar session Jun 23, 2026 Quote as of 2026-09-10 14:28:15.857 UTC Last $1.00 Breakeven $349.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$157.30	$164.00	—	$1.25	$0.00	$10.00	—	—	2	16
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session May 19, 2026 Quote as of 2026-09-10 19:22:49.078 UTC Last $1.25 Breakeven $358.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$150.20	$158.50	—	—	$0.00	$10.00	—	—	—	—
Call · $365 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$146.10	$154.00	—	$1.48	$0.00	$10.00	—	—	117	82
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Jun 10, 2026 Quote as of 2026-09-10 19:21:29.322 UTC Last $1.48 Breakeven $368.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$140.60	$147.80	—	—	$0.00	$10.00	—	—	—	—
Call · $375 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Unknown Quote as of 2026-09-10 19:21:21.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$137.60	$144.00	—	$0.87	$0.00	$10.00	—	—	5	33
Call · $380 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:16:52.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 Daily-bar session Jul 16, 2026 Quote as of 2026-09-10 19:21:21.581 UTC Last $0.87 Breakeven $379.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$130.60	$138.70	—	$1.00	$0.00	$10.00	—	—	2	24
Call · $385 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 Daily-bar session Jul 16, 2026 Quote as of 2026-09-10 19:15:28.101 UTC Last $1.00 Breakeven $384.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$126.10	$134.00	—	$1.15	$0.00	$10.00	—	—	1	53
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Jul 2, 2026 Quote as of 2026-09-10 19:22:48.815 UTC Last $1.15 Breakeven $388.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$120.20	$127.40	—	$3.23	$0.00	$10.00	—	—	1	1
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 19:04:16.222 UTC Last $3.23 Breakeven $391.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	15	100%	0.967	$116.10	$124.00	$146.32	$0.05	$0.00	$1.20	—	—	3	107
Call · $400 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:55.968 UTC Last $146.32 Breakeven $546.32 Implied vol 100% Delta 0.967 ≈97% ITM Gamma 0.001 Theta -0.394 Vega 0.057 Open interest — OI effective date — Model this call Put · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 13:30:39.356 UTC Last $0.05 Breakeven $399.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 8, 2026 Model this put
—	—	81.6%	0.983	$111.30	$117.50	—	—	$0.00	$10.00	—	—	—	—
Call · $405 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.358 UTC Last — Breakeven — Implied vol 81.6% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.207 Vega 0.033 Open interest — OI effective date — Model this call Put · $405 Daily-bar session Unknown Quote as of 2026-09-10 19:21:21.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	82%	0.978	$105.10	$114.00	—	$0.06	$0.00	$10.00	—	—	2	198
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.829 UTC Last — Breakeven — Implied vol 82% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.251 Vega 0.041 Open interest — OI effective date — Model this call Put · $410 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:21:21.581 UTC Last $0.06 Breakeven $409.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 8, 2026 Model this put
—	—	71.2%	0.985	$101.10	$107.50	—	$0.45	$0.00	$4.20	—	—	3	53
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.359 UTC Last — Breakeven — Implied vol 71.2% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.169 Vega 0.029 Open interest — OI effective date — Model this call Put · $415 Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:09:19.022 UTC Last $0.45 Breakeven $414.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this put
—	—	80.6%	0.967	$95.70	$104.00	—	$0.05	$0.00	$10.00	—	—	1	78
Call · $420 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.829 UTC Last — Breakeven — Implied vol 80.6% Delta 0.967 ≈97% ITM Gamma 0.001 Theta -0.327 Vega 0.057 Open interest — OI effective date — Model this call Put · $420 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:21:21.581 UTC Last $0.05 Breakeven $419.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 8, 2026 Model this put
—	5	70.9%	0.975	$90.60	$98.50	$120.90	$0.10	$0.00	$0.10	—	—	11	40
Call · $425 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:48.823 UTC Last $120.90 Breakeven $545.90 Implied vol 70.9% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.242 Vega 0.045 Open interest — OI effective date — Model this call Put · $425 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:53:28.054 UTC Last $0.10 Breakeven $424.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 8, 2026 Model this put
—	5	72.1%	0.966	$85.60	$94.00	$115.90	$0.05	$0.00	$3.80	—	—	1	115
Call · $430 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:49.134 UTC Last $115.90 Breakeven $545.90 Implied vol 72.1% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.306 Vega 0.059 Open interest — OI effective date — Model this call Put · $430 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 17:10:08.803 UTC Last $0.05 Breakeven $429.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 8, 2026 Model this put
—	—	78.4%	0.943	$82.40	$88.70	—	$0.10	$0.00	$10.00	—	—	3	12
Call · $435 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.814 UTC Last — Breakeven — Implied vol 78.4% Delta 0.943 ≈94% ITM Gamma 0.002 Theta -0.471 Vega 0.088 Open interest — OI effective date — Model this call Put · $435 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:15:28.101 UTC Last $0.10 Breakeven $434.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
—	5	52.6%	0.985	$76.10	$82.40	$105.90	$0.05	$0.00	$3.00	—	—	19	108
Call · $440 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:49.358 UTC Last $105.90 Breakeven $545.90 Implied vol 52.6% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.142 Vega 0.03 Open interest — OI effective date — Model this call Put · $440 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $0.05 Breakeven $439.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 8, 2026 Model this put
—	10	73.7%	0.929	$72.80	$79.00	$101.25	$0.75	$0.00	$1.00	—	—	5	78
Call · $445 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:49.116 UTC Last $101.25 Breakeven $546.25 Implied vol 73.7% Delta 0.929 ≈93% ITM Gamma 0.002 Theta -0.523 Vega 0.105 Open interest — OI effective date — Model this call Put · $445 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:22:49.076 UTC Last $0.75 Breakeven $444.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 8, 2026 Model this put
1	1	70.9%	0.921	$68.10	$74.00	$77.87	$0.10	$0.00	$1.05	—	—	6	157
Call · $450 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:49.116 UTC Last $77.87 Breakeven $527.87 Implied vol 70.9% Delta 0.921 ≈92% ITM Gamma 0.003 Theta -0.541 Vega 0.113 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $450 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:48.816 UTC Last $0.10 Breakeven $449.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 OI effective date Sep 8, 2026 Model this put
—	5	63.9%	0.925	$63.60	$67.90	$91.45	$0.67	$0.00	$4.40	—	—	3	18
Call · $455 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:48.823 UTC Last $91.45 Breakeven $546.45 Implied vol 63.9% Delta 0.925 ≈92% ITM Gamma 0.003 Theta -0.477 Vega 0.109 Open interest — OI effective date — Model this call Put · $455 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:22:48.816 UTC Last $0.67 Breakeven $454.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
—	5	62.8%	0.911	$58.20	$64.00	$86.48	$0.27	$0.00	$3.40	—	—	3	89
Call · $460 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:50.364 UTC Last $86.48 Breakeven $546.48 Implied vol 62.8% Delta 0.911 ≈91% ITM Gamma 0.003 Theta -0.527 Vega 0.124 Open interest — OI effective date — Model this call Put · $460 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $0.27 Breakeven $459.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 8, 2026 Model this put
—	—	52.6%	0.927	$53.20	$57.60	—	$0.24	$0.00	$0.30	—	—	5	34
Call · $465 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:16:52.592 UTC Last — Breakeven — Implied vol 52.6% Delta 0.927 ≈93% ITM Gamma 0.003 Theta -0.393 Vega 0.107 Open interest — OI effective date — Model this call Put · $465 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:34:41.947 UTC Last $0.24 Breakeven $464.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this put
—	5	50.3%	0.915	$48.50	$52.70	$76.08	$0.30	$0.00	$0.50	—	—	5	47
Call · $470 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:48.866 UTC Last $76.08 Breakeven $546.08 Implied vol 50.3% Delta 0.915 ≈92% ITM Gamma 0.004 Theta -0.419 Vega 0.12 Open interest — OI effective date — Model this call Put · $470 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.075 UTC Last $0.30 Breakeven $469.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 8, 2026 Model this put
1	1	48.5%	0.899	$43.40	$48.40	$67.90	$0.65	$0.20	$0.70	-0.041	34.9%	10	57
Call · $475 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-10 19:15:28.106 UTC Last $67.90 Breakeven $542.90 Implied vol 48.5% Delta 0.899 ≈90% ITM Gamma 0.005 Theta -0.455 Vega 0.136 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $475 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $0.65 Breakeven $474.35 Implied vol 34.9% Delta -0.041 ≈4% ITM Gamma 0.003 Theta -0.144 Vega 0.067 Open interest 57 OI effective date Sep 8, 2026 Model this put
—	1	46.9%	0.878	$38.40	$44.20	$43.50	$1.05	$0.10	$1.00	-0.051	32.8%	7	92
Call · $480 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:15:28.105 UTC Last $43.50 Breakeven $523.50 Implied vol 46.9% Delta 0.878 ≈88% ITM Gamma 0.006 Theta -0.498 Vega 0.156 Open interest — OI effective date — Model this call Put · $480 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:22:49.076 UTC Last $1.05 Breakeven $478.95 Implied vol 32.8% Delta -0.051 ≈5% ITM Gamma 0.004 Theta -0.163 Vega 0.081 Open interest 92 OI effective date Sep 8, 2026 Model this put
—	2	41.8%	0.87	$34.30	$38.10	$65.46	$1.00	$0.25	$1.35	-0.072	31.9%	8	113
Call · $485 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:22:49.969 UTC Last $65.46 Breakeven $550.46 Implied vol 41.8% Delta 0.87 ≈87% ITM Gamma 0.007 Theta -0.466 Vega 0.162 Open interest — OI effective date — Model this call Put · $485 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $1.00 Breakeven $484.00 Implied vol 31.9% Delta -0.072 ≈7% ITM Gamma 0.006 Theta -0.206 Vega 0.105 Open interest 113 OI effective date Sep 8, 2026 Model this put
—	1	34.6%	0.875	$27.00	$34.50	$62.60	$2.00	$0.00	$2.35	—	—	22	80
Call · $490 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-10 19:07:02.600 UTC Last $62.60 Breakeven $552.60 Implied vol 34.6% Delta 0.875 ≈88% ITM Gamma 0.008 Theta -0.385 Vega 0.158 Open interest — OI effective date — Model this call Put · $490 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:16:52.589 UTC Last $2.00 Breakeven $488.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 8, 2026 Model this put
1	1	37.9%	0.81	$23.40	$31.00	$23.06	$2.15	$0.30	$5.60	-0.185	37%	7	183
Call · $495 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $23.06 Breakeven $518.06 Implied vol 37.9% Delta 0.81 ≈81% ITM Gamma 0.009 Theta -0.534 Vega 0.209 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $495 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:48.815 UTC Last $2.15 Breakeven $492.85 Implied vol 37% Delta -0.185 ≈19% ITM Gamma 0.009 Theta -0.464 Vega 0.205 Open interest 183 OI effective date Sep 8, 2026 Model this put
25	10	31.2%	0.798	$19.10	$24.60	$25.00	$3.00	$1.55	$2.50	-0.174	27.6%	8	332
Call · $500 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:49.090 UTC Last $25.00 Breakeven $525.00 Implied vol 31.2% Delta 0.798 ≈80% ITM Gamma 0.012 Theta -0.462 Vega 0.216 Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $500 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $3.00 Breakeven $497.00 Implied vol 27.6% Delta -0.174 ≈17% ITM Gamma 0.012 Theta -0.331 Vega 0.197 Open interest 332 OI effective date Sep 8, 2026 Model this put
4	1	33.2%	0.721	$16.10	$21.10	$17.00	$5.00	$2.50	$3.90	-0.246	27.9%	3	11
Call · $505 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:48.865 UTC Last $17.00 Breakeven $522.00 Implied vol 33.2% Delta 0.721 ≈72% ITM Gamma 0.013 Theta -0.572 Vega 0.258 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $505 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:49.358 UTC Last $5.00 Breakeven $500.00 Implied vol 27.9% Delta -0.246 ≈25% ITM Gamma 0.015 Theta -0.409 Vega 0.242 Open interest 11 OI effective date Sep 8, 2026 Model this put
24	1	34.4%	0.645	$13.00	$18.20	$14.25	$5.30	$4.00	$5.40	-0.327	27.9%	4	117
Call · $510 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:49.073 UTC Last $14.25 Breakeven $524.25 Implied vol 34.4% Delta 0.645 ≈65% ITM Gamma 0.014 Theta -0.647 Vega 0.286 Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $510 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.111 UTC Last $5.30 Breakeven $504.70 Implied vol 27.9% Delta -0.327 ≈33% ITM Gamma 0.017 Theta -0.466 Vega 0.277 Open interest 117 OI effective date Sep 8, 2026 Model this put
15	4	33%	0.574	$10.10	$14.40	$12.45	$8.90	$5.50	$7.50	-0.415	27.5%	13	86
Call · $515 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $12.45 Breakeven $527.45 Implied vol 33% Delta 0.574 ≈57% ITM Gamma 0.016 Theta -0.651 Vega 0.301 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $515 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:49.072 UTC Last $8.90 Breakeven $506.10 Implied vol 27.5% Delta -0.415 ≈42% ITM Gamma 0.019 Theta -0.492 Vega 0.299 Open interest 86 OI effective date Sep 8, 2026 Model this put
Underlying $518.87
100	9	31.3%	0.494	$7.60	$10.70	$9.03	$8.00	$7.70	$10.10	-0.509	27.5%	1	127
Call · $520 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $9.03 Breakeven $529.03 Implied vol 31.3% Delta 0.494 ≈49% ITM Gamma 0.017 Theta -0.625 Vega 0.306 Open interest 100 OI effective date Sep 8, 2026 Model this call Put · $520 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $8.00 Breakeven $512.00 Implied vol 27.5% Delta -0.509 ≈51% ITM Gamma 0.019 Theta -0.499 Vega 0.306 Open interest 127 OI effective date Sep 8, 2026 Model this put
163	4	29.7%	0.407	$5.10	$7.90	$7.50	$10.33	$10.40	$13.80	-0.597	28.7%	5	57
Call · $525 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.089 UTC Last $7.50 Breakeven $532.50 Implied vol 29.7% Delta 0.407 ≈41% ITM Gamma 0.017 Theta -0.574 Vega 0.298 Open interest 163 OI effective date Sep 8, 2026 Model this call Put · $525 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:50.112 UTC Last $10.33 Breakeven $514.67 Implied vol 28.7% Delta -0.597 ≈60% ITM Gamma 0.018 Theta -0.5 Vega 0.297 Open interest 57 OI effective date Sep 8, 2026 Model this put
144	70	31%	0.333	$4.20	$6.00	$5.20	$17.40	$11.40	$17.00	-0.712	24.3%	2	95
Call · $530 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:48.816 UTC Last $5.20 Breakeven $535.20 Implied vol 31% Delta 0.333 ≈33% ITM Gamma 0.015 Theta -0.557 Vega 0.279 Open interest 144 OI effective date Sep 8, 2026 Model this call Put · $530 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:49.073 UTC Last $17.40 Breakeven $512.60 Implied vol 24.3% Delta -0.712 ≈71% ITM Gamma 0.018 Theta -0.359 Vega 0.262 Open interest 95 OI effective date Sep 8, 2026 Model this put
81	252	29%	0.247	$2.50	$3.90	$3.40	$18.93	$15.00	$21.30	-0.789	24.9%	5	43
Call · $535 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.308 UTC Last $3.40 Breakeven $538.40 Implied vol 29% Delta 0.247 ≈25% ITM Gamma 0.014 Theta -0.452 Vega 0.243 Open interest 81 OI effective date Sep 8, 2026 Model this call Put · $535 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:48.866 UTC Last $18.93 Breakeven $516.07 Implied vol 24.9% Delta -0.789 ≈79% ITM Gamma 0.015 Theta -0.302 Vega 0.222 Open interest 43 OI effective date Sep 8, 2026 Model this put
160	9	29.4%	0.188	$1.80	$2.75	$2.85	$21.30	$19.30	$24.40	-0.883	22.1%	10	152
Call · $540 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.167 UTC Last $2.85 Breakeven $542.85 Implied vol 29.4% Delta 0.188 ≈19% ITM Gamma 0.012 Theta -0.389 Vega 0.207 Open interest 160 OI effective date Sep 8, 2026 Model this call Put · $540 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:48.866 UTC Last $21.30 Breakeven $518.70 Implied vol 22.1% Delta -0.883 ≈88% ITM Gamma 0.012 Theta -0.159 Vega 0.151 Open interest 152 OI effective date Sep 8, 2026 Model this put
68	9	31.1%	0.15	$1.15	$2.50	$1.98	$26.20	$23.00	$28.60	—	—	10	85
Call · $545 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.118 UTC Last $1.98 Breakeven $546.98 Implied vol 31.1% Delta 0.15 ≈15% ITM Gamma 0.01 Theta -0.357 Vega 0.179 Open interest 68 OI effective date Sep 8, 2026 Model this call Put · $545 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:49.115 UTC Last $26.20 Breakeven $518.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 8, 2026 Model this put
117	15	30.6%	0.105	$0.90	$1.40	$1.52	$29.70	$27.00	$32.80	—	—	10	70
Call · $550 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:54.325 UTC Last $1.52 Breakeven $551.52 Implied vol 30.6% Delta 0.105 ≈10% ITM Gamma 0.008 Theta -0.271 Vega 0.139 Open interest 117 OI effective date Sep 8, 2026 Model this call Put · $550 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.359 UTC Last $29.70 Breakeven $520.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 8, 2026 Model this put
202	1	32.8%	0.088	$0.35	$1.65	$1.00	$38.25	$32.40	$38.00	—	—	1	119
Call · $555 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $1.00 Breakeven $556.00 Implied vol 32.8% Delta 0.088 ≈9% ITM Gamma 0.006 Theta -0.255 Vega 0.122 Open interest 202 OI effective date Sep 8, 2026 Model this call Put · $555 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:07:43.664 UTC Last $38.25 Breakeven $516.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 8, 2026 Model this put
267	8	30.9%	0.051	$0.25	$0.75	$0.48	$33.00	$37.50	$42.50	—	—	1	96
Call · $560 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.123 UTC Last $0.48 Breakeven $560.48 Implied vol 30.9% Delta 0.051 ≈5% ITM Gamma 0.004 Theta -0.158 Vega 0.081 Open interest 267 OI effective date Sep 8, 2026 Model this call Put · $560 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:22:48.869 UTC Last $33.00 Breakeven $527.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 8, 2026 Model this put
112	3	32.4%	0.041	$0.10	$0.70	$0.36	$35.34	$43.30	$47.50	—	—	2	36
Call · $565 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.117 UTC Last $0.36 Breakeven $565.36 Implied vol 32.4% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.137 Vega 0.067 Open interest 112 OI effective date Sep 8, 2026 Model this call Put · $565 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:22:48.825 UTC Last $35.34 Breakeven $529.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this put
107	3	33.8%	0.033	$0.20	$0.45	$0.45	$53.87	$46.40	$52.60	—	—	1	31
Call · $570 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:04:28.124 UTC Last $0.45 Breakeven $570.45 Implied vol 33.8% Delta 0.033 ≈3% ITM Gamma 0.003 Theta -0.12 Vega 0.056 Open interest 107 OI effective date Sep 8, 2026 Model this call Put · $570 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:08:57.502 UTC Last $53.87 Breakeven $516.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this put
88	1	37.3%	0.034	$0.15	$0.60	$0.18	$58.07	$53.30	$58.60	-0.989	29.8%	4	11
Call · $575 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.076 UTC Last $0.18 Breakeven $575.18 Implied vol 37.3% Delta 0.034 ≈3% ITM Gamma 0.003 Theta -0.136 Vega 0.058 Open interest 88 OI effective date Sep 8, 2026 Model this call Put · $575 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:48.824 UTC Last $58.07 Breakeven $516.93 Implied vol 29.8% Delta -0.989 ≈99% ITM Gamma 0.001 Theta 0.017 Vega 0.022 Open interest 11 OI effective date Sep 8, 2026 Model this put
176	15	36%	0.02	$0.10	$0.30	$0.18	$62.30	$57.80	$62.30	—	—	18	12
Call · $580 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.074 UTC Last $0.18 Breakeven $580.18 Implied vol 36% Delta 0.02 ≈2% ITM Gamma 0.002 Theta -0.085 Vega 0.037 Open interest 176 OI effective date Sep 8, 2026 Model this call Put · $580 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.285 UTC Last $62.30 Breakeven $517.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
175	11	42.8%	0.032	$0.10	$0.70	$0.75	$45.73	$61.40	$67.50	—	—	10	3
Call · $585 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:09:11.956 UTC Last $0.75 Breakeven $585.75 Implied vol 42.8% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.149 Vega 0.055 Open interest 175 OI effective date Sep 8, 2026 Model this call Put · $585 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:22:48.824 UTC Last $45.73 Breakeven $539.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
199	4	—	—	$0.00	$0.85	$0.34	$68.83	$68.30	$72.50	—	—	1	—
Call · $590 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:25:42.840 UTC Last $0.34 Breakeven $590.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 OI effective date Sep 8, 2026 Model this call Put · $590 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:22:48.823 UTC Last $68.83 Breakeven $521.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	9	—	—	$0.00	$1.20	$1.00	—	$73.30	$77.80	—	—	—	—
Call · $595 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $1.00 Breakeven $596.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this call Put · $595 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
544	8	47.3%	0.021	$0.05	$0.50	$0.05	$58.90	$78.30	$82.70	—	—	27	—
Call · $600 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $0.05 Breakeven $600.05 Implied vol 47.3% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.116 Vega 0.039 Open interest 544 OI effective date Sep 8, 2026 Model this call Put · $600 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:48.824 UTC Last $58.90 Breakeven $541.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	7	—	—	$0.00	$4.00	$0.16	$24.90	$82.70	$88.80	—	—	8	—
Call · $605 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $0.16 Breakeven $605.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 8, 2026 Model this call Put · $605 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:22:48.823 UTC Last $24.90 Breakeven $580.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
126	1	—	—	$0.00	$6.90	$1.60	$100.67	$88.60	$94.20	-0.967	58%	5	—
Call · $610 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:17:01.979 UTC Last $1.60 Breakeven $611.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 8, 2026 Model this call Put · $610 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 19:22:49.311 UTC Last $100.67 Breakeven $509.33 Implied vol 58% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.145 Vega 0.057 Open interest — OI effective date — Model this put
48	2	—	—	$0.00	$3.80	$0.50	—	$92.00	$100.10	-0.984	52.2%	—	—
Call · $615 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:07:02.606 UTC Last $0.50 Breakeven $615.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $615 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.813 UTC Last — Breakeven — Implied vol 52.2% Delta -0.984 ≈98% ITM Gamma 0.001 Theta -0.036 Vega 0.03 Open interest — OI effective date — Model this put
153	4	—	—	$0.00	$1.35	$1.35	$78.40	$98.70	$105.50	-0.944	72.9%	10	—
Call · $620 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 18:28:36.224 UTC Last $1.35 Breakeven $621.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 8, 2026 Model this call Put · $620 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:22:50.691 UTC Last $78.40 Breakeven $541.60 Implied vol 72.9% Delta -0.944 ≈94% ITM Gamma 0.002 Theta -0.332 Vega 0.086 Open interest — OI effective date — Model this put
223	3	—	—	$0.00	$10.00	$0.95	$118.60	$102.50	$107.70	—	—	2	—
Call · $625 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $0.95 Breakeven $625.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 OI effective date Sep 8, 2026 Model this call Put · $625 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-10 19:22:49.153 UTC Last $118.60 Breakeven $506.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$5.90	$0.10	$88.70	$107.50	$115.00	-0.976	64.5%	2	—
Call · $630 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 18:28:36.219 UTC Last $0.10 Breakeven $630.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this call Put · $630 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-10 19:22:49.123 UTC Last $88.70 Breakeven $541.30 Implied vol 64.5% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.111 Vega 0.043 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$10.00	$1.40	$109.10	$112.20	$119.70	-0.991	56.8%	3	—
Call · $635 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:04:16.221 UTC Last $1.40 Breakeven $636.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $635 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:55.335 UTC Last $109.10 Breakeven $525.90 Implied vol 56.8% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.004 Vega 0.019 Open interest — OI effective date — Model this put
91	16	—	—	$0.00	$0.05	$0.02	$114.07	$117.40	$124.40	-0.994	55.9%	3	3
Call · $640 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 16:34:14.125 UTC Last $0.02 Breakeven $640.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 8, 2026 Model this call Put · $640 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:53.596 UTC Last $114.07 Breakeven $525.93 Implied vol 55.9% Delta -0.994 ≈99% ITM Gamma 0 Theta 0.016 Vega 0.014 Open interest 3 OI effective date Sep 8, 2026 Model this put
6	4	—	—	$0.00	$10.00	$0.69	—	$122.20	$129.90	-0.986	65.4%	—	—
Call · $645 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $0.69 Breakeven $645.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $645 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.088 UTC Last — Breakeven — Implied vol 65.4% Delta -0.986 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.028 Open interest — OI effective date — Model this put
55	5	—	—	$0.00	$1.50	$0.29	$108.86	$128.60	$134.50	-0.968	79.7%	1	—
Call · $650 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 16:34:14.125 UTC Last $0.29 Breakeven $650.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $650 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:07:43.664 UTC Last $108.86 Breakeven $541.14 Implied vol 79.7% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.213 Vega 0.056 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$4.70	$0.62	$111.90	$131.40	$138.20	—	—	2	—
Call · $655 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 17:48:17.115 UTC Last $0.62 Breakeven $655.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $655 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-10 19:22:49.143 UTC Last $111.90 Breakeven $543.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	22	—	—	$0.00	$10.00	$0.20	$132.02	$136.40	$145.40	-0.993	64.3%	2	—
Call · $660 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:07:02.608 UTC Last $0.20 Breakeven $660.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $660 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:49.156 UTC Last $132.02 Breakeven $527.98 Implied vol 64.3% Delta -0.993 ≈99% ITM Gamma 0 Theta 0.01 Vega 0.014 Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$10.00	$0.20	$137.04	$141.40	$149.40	—	—	2	—
Call · $665 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:07:02.608 UTC Last $0.20 Breakeven $665.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $665 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:49.156 UTC Last $137.04 Breakeven $527.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$10.00	$0.60	$184.00	$148.70	$154.60	—	—	2	—
Call · $670 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $0.60 Breakeven $670.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $670 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 19:22:49.123 UTC Last $184.00 Breakeven $486.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$153.60	$159.80	-0.966	93.6%	—	—
Call · $675 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $675 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.115 UTC Last — Breakeven — Implied vol 93.6% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.271 Vega 0.058 Open interest — OI effective date — Model this put
148	1	—	—	$0.00	$0.55	$0.30	$144.00	$156.40	$165.20	-0.999	60.6%	2	—
Call · $680 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:01:14.418 UTC Last $0.30 Breakeven $680.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 8, 2026 Model this call Put · $680 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:22:49.170 UTC Last $144.00 Breakeven $536.00 Implied vol 60.6% Delta -0.999 ≈100% ITM Gamma 0 Theta 0.055 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$161.40	$170.20	-0.998	63.1%	—	—
Call · $685 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $685 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.095 UTC Last — Breakeven — Implied vol 63.1% Delta -0.998 ≈100% ITM Gamma 0 Theta 0.053 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$167.20	$175.20	—	—	—	—
Call · $690 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $690 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:50.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$171.40	$180.40	-0.993	78.3%	—	—
Call · $695 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $695 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.163 UTC Last — Breakeven — Implied vol 78.3% Delta -0.993 ≈99% ITM Gamma 0 Theta -0.002 Vega 0.015 Open interest — OI effective date — Model this put
105	1	—	—	$0.00	$0.50	$0.23	$155.02	$178.20	$184.50	—	—	1	—
Call · $700 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 16:39:08.706 UTC Last $0.23 Breakeven $700.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $700 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-10 19:15:28.098 UTC Last $155.02 Breakeven $544.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$181.40	$190.40	—	—	—	—
Call · $705 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $705 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$186.90	$194.40	—	—	—	—
Call · $710 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$10.00	$0.35	$200.00	$193.50	$199.20	—	—	2	—
Call · $715 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:07:02.601 UTC Last $0.35 Breakeven $715.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $715 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:22:48.824 UTC Last $200.00 Breakeven $515.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	1	—	—	$0.00	$1.25	$0.30	$202.30	$197.30	$202.30	—	—	18	13
Call · $720 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 13:30:36.638 UTC Last $0.30 Breakeven $720.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this call Put · $720 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:49.854 UTC Last $202.30 Breakeven $517.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$10.00	—	$208.63	$202.80	$208.40	—	—	6	—
Call · $725 Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $725 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:22:48.825 UTC Last $208.63 Breakeven $516.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$208.40	$214.20	—	—	—	—
Call · $730 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	$209.40	$212.20	$220.00	—	—	1	—
Call · $735 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $735 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:49.857 UTC Last $209.40 Breakeven $525.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	10	—	—	$0.00	$10.00	$0.95	$214.37	$216.40	$224.20	—	—	1	2
Call · $740 Daily-bar session Jul 7, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $0.95 Breakeven $740.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this call Put · $740 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:22:50.227 UTC Last $214.37 Breakeven $525.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$10.00	—	—	$221.80	$230.20	—	—	—	—
Call · $745 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $745 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$226.70	$234.90	—	—	—	—
Call · $750 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$10.00	$2.00	$169.58	$237.20	$245.20	—	—	2	—
Call · $760 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $2.00 Breakeven $762.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $760 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-10 19:16:52.594 UTC Last $169.58 Breakeven $590.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
100	5	—	—	$0.00	$10.00	$0.10	$80.40	$256.50	$264.20	—	—	1	—
Call · $780 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:22:49.073 UTC Last $0.10 Breakeven $780.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 8, 2026 Model this call Put · $780 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-10 19:22:49.312 UTC Last $80.40 Breakeven $699.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
65	2	—	—	$0.00	$10.00	$1.60	—	$278.70	$284.70	—	—	—	—
Call · $800 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:22:49.078 UTC Last $1.60 Breakeven $801.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 8, 2026 Model this call Put · $800 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$10.00	$3.00	—	$298.70	$305.00	—	—	—	—
Call · $820 Daily-bar session May 8, 2026 Quote as of 2026-09-10 19:22:49.077 UTC Last $3.00 Breakeven $823.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $820 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	1	—	—	$0.00	$5.00	$0.50	—	$316.40	$324.20	—	—	—	—
Call · $840 Daily-bar session May 22, 2026 Quote as of 2026-09-10 16:34:14.125 UTC Last $0.50 Breakeven $840.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this call Put · $840 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.095 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$10.00	$0.73	—	$337.50	$344.40	—	—	—	—
Call · $860 Daily-bar session May 13, 2026 Quote as of 2026-09-10 19:22:49.076 UTC Last $0.73 Breakeven $860.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $860 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$0.00	$10.00	$23.60	—	$356.70	$364.40	—	—	—	—
Call · $880 Daily-bar session Mar 13, 2026 Quote as of 2026-09-10 19:22:49.074 UTC Last $23.60 Breakeven $903.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $880 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:07:43.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	4	—	—	$0.00	$5.30	$21.60	—	$378.70	$384.80	—	—	—	—
Call · $900 Daily-bar session Mar 12, 2026 Quote as of 2026-09-10 19:22:49.343 UTC Last $21.60 Breakeven $921.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $900 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$10.00	$16.40	—	$396.40	$404.10	—	—	—	—
Call · $920 Daily-bar session Mar 11, 2026 Quote as of 2026-09-10 19:22:49.078 UTC Last $16.40 Breakeven $936.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $920 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	$395.33	$417.10	$424.50	—	—	2	—
Call · $940 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $940 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:15:28.109 UTC Last $395.33 Breakeven $544.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$10.00	$11.35	$412.18	$436.40	$445.40	—	—	1	—
Call · $960 Daily-bar session Mar 11, 2026 Quote as of 2026-09-10 19:22:49.075 UTC Last $11.35 Breakeven $971.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $960 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:22:49.166 UTC Last $412.18 Breakeven $547.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$458.60	$464.20	—	—	—	—
Call · $980 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $980 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:15:28.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$10.00	$0.32	—	$476.40	$485.20	—	—	—	—
Call · $1000 Daily-bar session May 21, 2026 Quote as of 2026-09-10 19:22:49.081 UTC Last $0.32 Breakeven $1,000.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $1000 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:50.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$10.00	$9.53	—	$496.40	$503.20	—	—	—	—
Call · $1020 Daily-bar session Mar 9, 2026 Quote as of 2026-09-10 19:22:49.082 UTC Last $9.53 Breakeven $1,029.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $1020 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$516.60	$524.20	—	—	—	—
Call · $1040 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1040 In the money Daily-bar session Unknown Quote as of 2026-09-10 18:57:50.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$10.00	$3.50	—	$538.30	$544.40	—	—	—	—
Call · $1060 Daily-bar session Feb 23, 2026 Quote as of 2026-09-10 19:22:49.079 UTC Last $3.50 Breakeven $1,063.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $1060 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$10.00	$5.20	—	$556.40	$564.70	—	—	—	—
Call · $1080 Daily-bar session Mar 2, 2026 Quote as of 2026-09-10 19:22:49.080 UTC Last $5.20 Breakeven $1,085.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $1080 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$576.90	$584.40	—	—	—	—
Call · $1100 Daily-bar session Unknown Quote as of 2026-09-10 19:22:49.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1100 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:07:02.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$10.00	$2.25	—	$597.20	$605.40	—	—	—	—
Call · $1120 Daily-bar session Mar 10, 2026 Quote as of 2026-09-10 19:22:49.081 UTC Last $2.25 Breakeven $1,122.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1120 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:48.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $240

Daily-bar session: May 20, 2026
Quote as of: 2026-09-10 19:22:49.078 UTC
Last: $0.05
Breakeven: $239.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:15:28.097 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $250

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 19:22:49.073 UTC
Last: $0.07
Breakeven: $249.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this put

Call · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:50.286 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.079 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:15:28.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $270

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:16:52.583 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $280

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.823 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $290

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.075 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 13:31:22.680 UTC
Last: $0.01
Breakeven: $299.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 8, 2026

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Mar 13, 2026
Quote as of: 2026-09-10 19:22:49.075 UTC
Last: $0.57
Breakeven: $309.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.778 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $0.20
Breakeven: $319.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.641 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Aug 14, 2025
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $1.90
Breakeven: $328.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.641 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: May 4, 2026
Quote as of: 2026-09-10 13:44:45.488 UTC
Last: $0.85
Breakeven: $339.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-10 14:28:15.857 UTC
Last: $1.00
Breakeven: $349.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 8, 2026

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: May 19, 2026
Quote as of: 2026-09-10 19:22:49.078 UTC
Last: $1.25
Breakeven: $358.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this put

Call · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.816 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-10 19:21:29.322 UTC
Last: $1.48
Breakeven: $368.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 8, 2026

Model this put

Call · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:21:21.581 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:16:52.582 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-10 19:21:21.581 UTC
Last: $0.87
Breakeven: $379.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 8, 2026

Model this put

Call · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $385

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-10 19:15:28.101 UTC
Last: $1.00
Breakeven: $384.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-10 19:22:48.815 UTC
Last: $1.15
Breakeven: $388.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 8, 2026

Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-10 19:04:16.222 UTC
Last: $3.23
Breakeven: $391.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $400 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:55.968 UTC
Last: $146.32
Breakeven: $546.32
Implied vol: 100%
Delta: 0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.394
Vega: 0.057
Open interest: —
OI effective date: —

Model this call

Put · $400

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 13:30:39.356 UTC
Last: $0.05
Breakeven: $399.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 8, 2026

Model this put

Call · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.358 UTC
Last: —
Breakeven: —
Implied vol: 81.6%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.207
Vega: 0.033
Open interest: —
OI effective date: —

Model this call

Put · $405

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:21:21.581 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.829 UTC
Last: —
Breakeven: —
Implied vol: 82%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.251
Vega: 0.041
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:21:21.581 UTC
Last: $0.06
Breakeven: $409.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 8, 2026

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.359 UTC
Last: —
Breakeven: —
Implied vol: 71.2%
Delta: 0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.169
Vega: 0.029
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-10 19:09:19.022 UTC
Last: $0.45
Breakeven: $414.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 8, 2026

Model this put

Call · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.829 UTC
Last: —
Breakeven: —
Implied vol: 80.6%
Delta: 0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.327
Vega: 0.057
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:21:21.581 UTC
Last: $0.05
Breakeven: $419.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 8, 2026

Model this put

Call · $425 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:48.823 UTC
Last: $120.90
Breakeven: $545.90
Implied vol: 70.9%
Delta: 0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.242
Vega: 0.045
Open interest: —
OI effective date: —

Model this call

Put · $425

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 13:53:28.054 UTC
Last: $0.10
Breakeven: $424.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 8, 2026

Model this put

Call · $430 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:49.134 UTC
Last: $115.90
Breakeven: $545.90
Implied vol: 72.1%
Delta: 0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.306
Vega: 0.059
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 17:10:08.803 UTC
Last: $0.05
Breakeven: $429.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 8, 2026

Model this put

Call · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.814 UTC
Last: —
Breakeven: —
Implied vol: 78.4%
Delta: 0.943 ≈94% ITM
Gamma: 0.002
Theta: -0.471
Vega: 0.088
Open interest: —
OI effective date: —

Model this call

Put · $435

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:15:28.101 UTC
Last: $0.10
Breakeven: $434.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this put

Call · $440 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:49.358 UTC
Last: $105.90
Breakeven: $545.90
Implied vol: 52.6%
Delta: 0.985 ≈98% ITM
Gamma: 0.001
Theta: -0.142
Vega: 0.03
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $0.05
Breakeven: $439.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 108
OI effective date: Sep 8, 2026

Model this put

Call · $445 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:49.116 UTC
Last: $101.25
Breakeven: $546.25
Implied vol: 73.7%
Delta: 0.929 ≈93% ITM
Gamma: 0.002
Theta: -0.523
Vega: 0.105
Open interest: —
OI effective date: —

Model this call

Put · $445

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:22:49.076 UTC
Last: $0.75
Breakeven: $444.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 8, 2026

Model this put

Call · $450 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:49.116 UTC
Last: $77.87
Breakeven: $527.87
Implied vol: 70.9%
Delta: 0.921 ≈92% ITM
Gamma: 0.003
Theta: -0.541
Vega: 0.113
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $450

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:48.816 UTC
Last: $0.10
Breakeven: $449.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 157
OI effective date: Sep 8, 2026

Model this put

Call · $455 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:48.823 UTC
Last: $91.45
Breakeven: $546.45
Implied vol: 63.9%
Delta: 0.925 ≈92% ITM
Gamma: 0.003
Theta: -0.477
Vega: 0.109
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:22:48.816 UTC
Last: $0.67
Breakeven: $454.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 8, 2026

Model this put

Call · $460 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:50.364 UTC
Last: $86.48
Breakeven: $546.48
Implied vol: 62.8%
Delta: 0.911 ≈91% ITM
Gamma: 0.003
Theta: -0.527
Vega: 0.124
Open interest: —
OI effective date: —

Model this call

Put · $460

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $0.27
Breakeven: $459.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 8, 2026

Model this put

Call · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:16:52.592 UTC
Last: —
Breakeven: —
Implied vol: 52.6%
Delta: 0.927 ≈93% ITM
Gamma: 0.003
Theta: -0.393
Vega: 0.107
Open interest: —
OI effective date: —

Model this call

Put · $465

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 13:34:41.947 UTC
Last: $0.24
Breakeven: $464.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 8, 2026

Model this put

Call · $470 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:48.866 UTC
Last: $76.08
Breakeven: $546.08
Implied vol: 50.3%
Delta: 0.915 ≈92% ITM
Gamma: 0.004
Theta: -0.419
Vega: 0.12
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.075 UTC
Last: $0.30
Breakeven: $469.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 8, 2026

Model this put

Call · $475 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-10 19:15:28.106 UTC
Last: $67.90
Breakeven: $542.90
Implied vol: 48.5%
Delta: 0.899 ≈90% ITM
Gamma: 0.005
Theta: -0.455
Vega: 0.136
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $475

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $0.65
Breakeven: $474.35
Implied vol: 34.9%
Delta: -0.041 ≈4% ITM
Gamma: 0.003
Theta: -0.144
Vega: 0.067
Open interest: 57
OI effective date: Sep 8, 2026

Model this put

Call · $480 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:15:28.105 UTC
Last: $43.50
Breakeven: $523.50
Implied vol: 46.9%
Delta: 0.878 ≈88% ITM
Gamma: 0.006
Theta: -0.498
Vega: 0.156
Open interest: —
OI effective date: —

Model this call

Put · $480

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:22:49.076 UTC
Last: $1.05
Breakeven: $478.95
Implied vol: 32.8%
Delta: -0.051 ≈5% ITM
Gamma: 0.004
Theta: -0.163
Vega: 0.081
Open interest: 92
OI effective date: Sep 8, 2026

Model this put

Call · $485 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:22:49.969 UTC
Last: $65.46
Breakeven: $550.46
Implied vol: 41.8%
Delta: 0.87 ≈87% ITM
Gamma: 0.007
Theta: -0.466
Vega: 0.162
Open interest: —
OI effective date: —

Model this call

Put · $485

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $1.00
Breakeven: $484.00
Implied vol: 31.9%
Delta: -0.072 ≈7% ITM
Gamma: 0.006
Theta: -0.206
Vega: 0.105
Open interest: 113
OI effective date: Sep 8, 2026

Model this put

Call · $490 In the money

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-10 19:07:02.600 UTC
Last: $62.60
Breakeven: $552.60
Implied vol: 34.6%
Delta: 0.875 ≈88% ITM
Gamma: 0.008
Theta: -0.385
Vega: 0.158
Open interest: —
OI effective date: —

Model this call

Put · $490

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:16:52.589 UTC
Last: $2.00
Breakeven: $488.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 8, 2026

Model this put

Call · $495 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $23.06
Breakeven: $518.06
Implied vol: 37.9%
Delta: 0.81 ≈81% ITM
Gamma: 0.009
Theta: -0.534
Vega: 0.209
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $495

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:48.815 UTC
Last: $2.15
Breakeven: $492.85
Implied vol: 37%
Delta: -0.185 ≈19% ITM
Gamma: 0.009
Theta: -0.464
Vega: 0.205
Open interest: 183
OI effective date: Sep 8, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:49.090 UTC
Last: $25.00
Breakeven: $525.00
Implied vol: 31.2%
Delta: 0.798 ≈80% ITM
Gamma: 0.012
Theta: -0.462
Vega: 0.216
Open interest: 25
OI effective date: Sep 8, 2026

Model this call

Put · $500

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $3.00
Breakeven: $497.00
Implied vol: 27.6%
Delta: -0.174 ≈17% ITM
Gamma: 0.012
Theta: -0.331
Vega: 0.197
Open interest: 332
OI effective date: Sep 8, 2026

Model this put

Call · $505 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:48.865 UTC
Last: $17.00
Breakeven: $522.00
Implied vol: 33.2%
Delta: 0.721 ≈72% ITM
Gamma: 0.013
Theta: -0.572
Vega: 0.258
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $505

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:49.358 UTC
Last: $5.00
Breakeven: $500.00
Implied vol: 27.9%
Delta: -0.246 ≈25% ITM
Gamma: 0.015
Theta: -0.409
Vega: 0.242
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $510 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:49.073 UTC
Last: $14.25
Breakeven: $524.25
Implied vol: 34.4%
Delta: 0.645 ≈65% ITM
Gamma: 0.014
Theta: -0.647
Vega: 0.286
Open interest: 24
OI effective date: Sep 8, 2026

Model this call

Put · $510

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.111 UTC
Last: $5.30
Breakeven: $504.70
Implied vol: 27.9%
Delta: -0.327 ≈33% ITM
Gamma: 0.017
Theta: -0.466
Vega: 0.277
Open interest: 117
OI effective date: Sep 8, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $12.45
Breakeven: $527.45
Implied vol: 33%
Delta: 0.574 ≈57% ITM
Gamma: 0.016
Theta: -0.651
Vega: 0.301
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $515

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:49.072 UTC
Last: $8.90
Breakeven: $506.10
Implied vol: 27.5%
Delta: -0.415 ≈42% ITM
Gamma: 0.019
Theta: -0.492
Vega: 0.299
Open interest: 86
OI effective date: Sep 8, 2026

Model this put

Call · $520

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $9.03
Breakeven: $529.03
Implied vol: 31.3%
Delta: 0.494 ≈49% ITM
Gamma: 0.017
Theta: -0.625
Vega: 0.306
Open interest: 100
OI effective date: Sep 8, 2026

Model this call

Put · $520 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $8.00
Breakeven: $512.00
Implied vol: 27.5%
Delta: -0.509 ≈51% ITM
Gamma: 0.019
Theta: -0.499
Vega: 0.306
Open interest: 127
OI effective date: Sep 8, 2026

Model this put

Call · $525

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.089 UTC
Last: $7.50
Breakeven: $532.50
Implied vol: 29.7%
Delta: 0.407 ≈41% ITM
Gamma: 0.017
Theta: -0.574
Vega: 0.298
Open interest: 163
OI effective date: Sep 8, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:50.112 UTC
Last: $10.33
Breakeven: $514.67
Implied vol: 28.7%
Delta: -0.597 ≈60% ITM
Gamma: 0.018
Theta: -0.5
Vega: 0.297
Open interest: 57
OI effective date: Sep 8, 2026

Model this put

Call · $530

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:48.816 UTC
Last: $5.20
Breakeven: $535.20
Implied vol: 31%
Delta: 0.333 ≈33% ITM
Gamma: 0.015
Theta: -0.557
Vega: 0.279
Open interest: 144
OI effective date: Sep 8, 2026

Model this call

Put · $530 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:49.073 UTC
Last: $17.40
Breakeven: $512.60
Implied vol: 24.3%
Delta: -0.712 ≈71% ITM
Gamma: 0.018
Theta: -0.359
Vega: 0.262
Open interest: 95
OI effective date: Sep 8, 2026

Model this put

Call · $535

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.308 UTC
Last: $3.40
Breakeven: $538.40
Implied vol: 29%
Delta: 0.247 ≈25% ITM
Gamma: 0.014
Theta: -0.452
Vega: 0.243
Open interest: 81
OI effective date: Sep 8, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:48.866 UTC
Last: $18.93
Breakeven: $516.07
Implied vol: 24.9%
Delta: -0.789 ≈79% ITM
Gamma: 0.015
Theta: -0.302
Vega: 0.222
Open interest: 43
OI effective date: Sep 8, 2026

Model this put

Call · $540

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.167 UTC
Last: $2.85
Breakeven: $542.85
Implied vol: 29.4%
Delta: 0.188 ≈19% ITM
Gamma: 0.012
Theta: -0.389
Vega: 0.207
Open interest: 160
OI effective date: Sep 8, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:48.866 UTC
Last: $21.30
Breakeven: $518.70
Implied vol: 22.1%
Delta: -0.883 ≈88% ITM
Gamma: 0.012
Theta: -0.159
Vega: 0.151
Open interest: 152
OI effective date: Sep 8, 2026

Model this put

Call · $545

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.118 UTC
Last: $1.98
Breakeven: $546.98
Implied vol: 31.1%
Delta: 0.15 ≈15% ITM
Gamma: 0.01
Theta: -0.357
Vega: 0.179
Open interest: 68
OI effective date: Sep 8, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:49.115 UTC
Last: $26.20
Breakeven: $518.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 8, 2026

Model this put

Call · $550

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:54.325 UTC
Last: $1.52
Breakeven: $551.52
Implied vol: 30.6%
Delta: 0.105 ≈10% ITM
Gamma: 0.008
Theta: -0.271
Vega: 0.139
Open interest: 117
OI effective date: Sep 8, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.359 UTC
Last: $29.70
Breakeven: $520.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 8, 2026

Model this put

Call · $555

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $1.00
Breakeven: $556.00
Implied vol: 32.8%
Delta: 0.088 ≈9% ITM
Gamma: 0.006
Theta: -0.255
Vega: 0.122
Open interest: 202
OI effective date: Sep 8, 2026

Model this call

Put · $555 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:07:43.664 UTC
Last: $38.25
Breakeven: $516.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 8, 2026

Model this put

Call · $560

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.123 UTC
Last: $0.48
Breakeven: $560.48
Implied vol: 30.9%
Delta: 0.051 ≈5% ITM
Gamma: 0.004
Theta: -0.158
Vega: 0.081
Open interest: 267
OI effective date: Sep 8, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:22:48.869 UTC
Last: $33.00
Breakeven: $527.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96
OI effective date: Sep 8, 2026

Model this put

Call · $565

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.117 UTC
Last: $0.36
Breakeven: $565.36
Implied vol: 32.4%
Delta: 0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.137
Vega: 0.067
Open interest: 112
OI effective date: Sep 8, 2026

Model this call

Put · $565 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:22:48.825 UTC
Last: $35.34
Breakeven: $529.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 8, 2026

Model this put

Call · $570

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:04:28.124 UTC
Last: $0.45
Breakeven: $570.45
Implied vol: 33.8%
Delta: 0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.12
Vega: 0.056
Open interest: 107
OI effective date: Sep 8, 2026

Model this call

Put · $570 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:08:57.502 UTC
Last: $53.87
Breakeven: $516.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 8, 2026

Model this put

Call · $575

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.076 UTC
Last: $0.18
Breakeven: $575.18
Implied vol: 37.3%
Delta: 0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.136
Vega: 0.058
Open interest: 88
OI effective date: Sep 8, 2026

Model this call

Put · $575 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:22:48.824 UTC
Last: $58.07
Breakeven: $516.93
Implied vol: 29.8%
Delta: -0.989 ≈99% ITM
Gamma: 0.001
Theta: 0.017
Vega: 0.022
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $580

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.074 UTC
Last: $0.18
Breakeven: $580.18
Implied vol: 36%
Delta: 0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.085
Vega: 0.037
Open interest: 176
OI effective date: Sep 8, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.285 UTC
Last: $62.30
Breakeven: $517.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this put

Call · $585

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:09:11.956 UTC
Last: $0.75
Breakeven: $585.75
Implied vol: 42.8%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.149
Vega: 0.055
Open interest: 175
OI effective date: Sep 8, 2026

Model this call

Put · $585 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:22:48.824 UTC
Last: $45.73
Breakeven: $539.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $590

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 17:25:42.840 UTC
Last: $0.34
Breakeven: $590.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 199
OI effective date: Sep 8, 2026

Model this call

Put · $590 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:22:48.823 UTC
Last: $68.83
Breakeven: $521.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $1.00
Breakeven: $596.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 8, 2026

Model this call

Put · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.823 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $0.05
Breakeven: $600.05
Implied vol: 47.3%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.116
Vega: 0.039
Open interest: 544
OI effective date: Sep 8, 2026

Model this call

Put · $600 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:48.824 UTC
Last: $58.90
Breakeven: $541.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $0.16
Breakeven: $605.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 8, 2026

Model this call

Put · $605 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 19:22:48.823 UTC
Last: $24.90
Breakeven: $580.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:17:01.979 UTC
Last: $1.60
Breakeven: $611.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 8, 2026

Model this call

Put · $610 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-10 19:22:49.311 UTC
Last: $100.67
Breakeven: $509.33
Implied vol: 58%
Delta: -0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.145
Vega: 0.057
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:07:02.606 UTC
Last: $0.50
Breakeven: $615.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 8, 2026

Model this call

Put · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.813 UTC
Last: —
Breakeven: —
Implied vol: 52.2%
Delta: -0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.036
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 18:28:36.224 UTC
Last: $1.35
Breakeven: $621.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 8, 2026

Model this call

Put · $620 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:22:50.691 UTC
Last: $78.40
Breakeven: $541.60
Implied vol: 72.9%
Delta: -0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.332
Vega: 0.086
Open interest: —
OI effective date: —

Model this put

Call · $625

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $0.95
Breakeven: $625.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 223
OI effective date: Sep 8, 2026

Model this call

Put · $625 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-10 19:22:49.153 UTC
Last: $118.60
Breakeven: $506.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 18:28:36.219 UTC
Last: $0.10
Breakeven: $630.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 8, 2026

Model this call

Put · $630 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-10 19:22:49.123 UTC
Last: $88.70
Breakeven: $541.30
Implied vol: 64.5%
Delta: -0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.111
Vega: 0.043
Open interest: —
OI effective date: —

Model this put

Call · $635

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:04:16.221 UTC
Last: $1.40
Breakeven: $636.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $635 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:55.335 UTC
Last: $109.10
Breakeven: $525.90
Implied vol: 56.8%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.004
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 16:34:14.125 UTC
Last: $0.02
Breakeven: $640.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 8, 2026

Model this call

Put · $640 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:53.596 UTC
Last: $114.07
Breakeven: $525.93
Implied vol: 55.9%
Delta: -0.994 ≈99% ITM
Gamma: 0
Theta: 0.016
Vega: 0.014
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $645

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $0.69
Breakeven: $645.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.088 UTC
Last: —
Breakeven: —
Implied vol: 65.4%
Delta: -0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 16:34:14.125 UTC
Last: $0.29
Breakeven: $650.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 8, 2026

Model this call

Put · $650 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:07:43.664 UTC
Last: $108.86
Breakeven: $541.14
Implied vol: 79.7%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.213
Vega: 0.056
Open interest: —
OI effective date: —

Model this put

Call · $655

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 17:48:17.115 UTC
Last: $0.62
Breakeven: $655.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $655 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-10 19:22:49.143 UTC
Last: $111.90
Breakeven: $543.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:07:02.608 UTC
Last: $0.20
Breakeven: $660.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 8, 2026

Model this call

Put · $660 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:49.156 UTC
Last: $132.02
Breakeven: $527.98
Implied vol: 64.3%
Delta: -0.993 ≈99% ITM
Gamma: 0
Theta: 0.01
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $665

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:07:02.608 UTC
Last: $0.20
Breakeven: $665.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $665 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:49.156 UTC
Last: $137.04
Breakeven: $527.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $0.60
Breakeven: $670.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $670 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-10 19:22:49.123 UTC
Last: $184.00
Breakeven: $486.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $675

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.608 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $675 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.115 UTC
Last: —
Breakeven: —
Implied vol: 93.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.271
Vega: 0.058
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:01:14.418 UTC
Last: $0.30
Breakeven: $680.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 8, 2026

Model this call

Put · $680 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:22:49.170 UTC
Last: $144.00
Breakeven: $536.00
Implied vol: 60.6%
Delta: -0.999 ≈100% ITM
Gamma: 0
Theta: 0.055
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $685

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $685 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.095 UTC
Last: —
Breakeven: —
Implied vol: 63.1%
Delta: -0.998 ≈100% ITM
Gamma: 0
Theta: 0.053
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $690 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:50.290 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $695

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $695 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.163 UTC
Last: —
Breakeven: —
Implied vol: 78.3%
Delta: -0.993 ≈99% ITM
Gamma: 0
Theta: -0.002
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 16:39:08.706 UTC
Last: $0.23
Breakeven: $700.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 8, 2026

Model this call

Put · $700 In the money

Daily-bar session: May 13, 2026
Quote as of: 2026-09-10 19:15:28.098 UTC
Last: $155.02
Breakeven: $544.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $705

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $705 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.172 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $710

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.813 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $715

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-10 19:07:02.601 UTC
Last: $0.35
Breakeven: $715.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $715 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:22:48.824 UTC
Last: $200.00
Breakeven: $515.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-10 13:30:36.638 UTC
Last: $0.30
Breakeven: $720.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 8, 2026

Model this call

Put · $720 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:22:49.854 UTC
Last: $202.30
Breakeven: $517.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 8, 2026

Model this put

Call · $725

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.600 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $725 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:22:48.825 UTC
Last: $208.63
Breakeven: $516.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.813 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $735

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $735 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:49.857 UTC
Last: $209.40
Breakeven: $525.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $0.95
Breakeven: $740.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 8, 2026

Model this call

Put · $740 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:22:50.227 UTC
Last: $214.37
Breakeven: $525.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $745

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $745 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.856 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.824 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $2.00
Breakeven: $762.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $760 In the money

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-10 19:16:52.594 UTC
Last: $169.58
Breakeven: $590.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:22:49.073 UTC
Last: $0.10
Breakeven: $780.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 8, 2026

Model this call

Put · $780 In the money

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-10 19:22:49.312 UTC
Last: $80.40
Breakeven: $699.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:22:49.078 UTC
Last: $1.60
Breakeven: $801.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 8, 2026

Model this call

Put · $800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.116 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: May 8, 2026
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: $3.00
Breakeven: $823.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $820 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.119 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $840

Daily-bar session: May 22, 2026
Quote as of: 2026-09-10 16:34:14.125 UTC
Last: $0.50
Breakeven: $840.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 8, 2026

Model this call

Put · $840 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.095 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $860

Daily-bar session: May 13, 2026
Quote as of: 2026-09-10 19:22:49.076 UTC
Last: $0.73
Breakeven: $860.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $860 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.096 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $880

Daily-bar session: Mar 13, 2026
Quote as of: 2026-09-10 19:22:49.074 UTC
Last: $23.60
Breakeven: $903.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 8, 2026

Model this call

Put · $880 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:43.662 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $900

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-10 19:22:49.343 UTC
Last: $21.60
Breakeven: $921.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $900 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.185 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $920

Daily-bar session: Mar 11, 2026
Quote as of: 2026-09-10 19:22:49.078 UTC
Last: $16.40
Breakeven: $936.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $920 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.119 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $940

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $940 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:15:28.109 UTC
Last: $395.33
Breakeven: $544.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $960

Daily-bar session: Mar 11, 2026
Quote as of: 2026-09-10 19:22:49.075 UTC
Last: $11.35
Breakeven: $971.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $960 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-10 19:22:49.166 UTC
Last: $412.18
Breakeven: $547.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $980

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.076 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $980 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:15:28.097 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1000

Daily-bar session: May 21, 2026
Quote as of: 2026-09-10 19:22:49.081 UTC
Last: $0.32
Breakeven: $1,000.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $1000 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:50.984 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1020

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-10 19:22:49.082 UTC
Last: $9.53
Breakeven: $1,029.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $1020 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.180 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1040

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.077 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1040 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 18:57:50.395 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1060

Daily-bar session: Feb 23, 2026
Quote as of: 2026-09-10 19:22:49.079 UTC
Last: $3.50
Breakeven: $1,063.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.820 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1080

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-10 19:22:49.080 UTC
Last: $5.20
Breakeven: $1,085.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $1080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.182 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1100

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:49.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:07:02.609 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1120

Daily-bar session: Mar 10, 2026
Quote as of: 2026-09-10 19:22:49.081 UTC
Last: $2.25
Breakeven: $1,122.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:22:48.826 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

NOC · Northrop Grumman Corp /De/ · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain