NOC Stock — Northrop Grumman Corp: Options Chain

Calls		Puts
—	—	—	—	$274.40	$281.00	—	$0.05	$0.00	$10.00	—	—	1	7
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:38.179 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 2026-09-09 19:59:31.161 UTC Last $0.05 Breakeven $239.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$262.40	$271.00	—	$0.07	$0.00	$10.00	—	—	5	5
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.980 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 2026-09-09 19:59:31.338 UTC Last $0.07 Breakeven $249.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$251.80	$261.00	—	—	$0.00	$10.00	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.275 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 2026-09-09 19:59:31.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$241.40	$251.00	—	—	$0.00	$10.00	—	—	—	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.125 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 2026-09-09 19:59:31.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$232.10	$241.00	—	—	$0.00	$10.00	—	—	—	—
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.953 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 2026-09-09 19:59:31.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$222.00	$230.50	—	—	$0.00	$10.00	—	—	—	—
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:38.128 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 2026-09-09 19:59:31.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$212.80	$220.90	—	$0.01	$0.00	$0.05	—	—	70	175
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.743 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 2026-09-09 14:05:44.657 UTC Last $0.01 Breakeven $299.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$201.70	$210.80	—	$0.57	$0.00	$10.00	—	—	38	11
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.606 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 2026-09-09 19:59:40.690 UTC Last $0.57 Breakeven $309.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$192.40	$201.00	—	$0.20	$0.00	$10.00	—	—	3	9
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.880 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 2026-09-09 19:59:31.362 UTC Last $0.20 Breakeven $319.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$181.60	$191.00	—	$1.90	$0.00	$10.00	—	—	2	2
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.974 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 2026-09-09 19:59:31.360 UTC Last $1.90 Breakeven $328.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$172.00	$180.70	—	$0.85	$0.00	$7.00	—	—	48	4
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.180 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 2026-09-09 19:59:50.848 UTC Last $0.85 Breakeven $339.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$162.00	$171.00	—	$1.00	$0.00	$4.00	—	—	3	25
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.859 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 2026-09-09 18:41:13.312 UTC Last $1.00 Breakeven $349.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$152.20	$159.60	—	$1.25	$0.00	$7.00	—	—	2	16
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.936 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 2026-09-09 19:59:26.582 UTC Last $1.25 Breakeven $358.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$147.10	$156.00	—	—	$0.00	$4.80	—	—	—	—
Call · $365 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.040 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 2026-09-09 19:59:50.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$142.00	$151.00	—	$1.48	$0.00	$3.80	—	—	117	82
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.040 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 2026-09-09 19:59:50.849 UTC Last $1.48 Breakeven $368.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 4, 2026 Model this put
—	—	50.2%	1	$137.40	$146.00	—	—	$0.00	$7.00	—	—	—	—
Call · $375 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.499 UTC Last — Breakeven — Implied vol 50.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.038 Vega 0 Open interest — OI effective date — Model this call Put · $375 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$132.10	$141.00	—	$0.87	$0.00	$3.70	—	—	5	33
Call · $380 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.499 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 2026-09-09 19:59:01.056 UTC Last $0.87 Breakeven $379.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$127.20	$136.00	—	$1.00	$0.00	$4.30	—	—	2	24
Call · $385 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.626 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 2026-09-09 19:59:50.848 UTC Last $1.00 Breakeven $384.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$122.00	$131.00	—	$1.15	$0.00	$5.50	—	—	1	53
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.902 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 2026-09-09 19:59:50.849 UTC Last $1.15 Breakeven $388.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 4, 2026 Model this put
—	—	71%	0.993	$118.10	$125.60	—	$3.23	$0.00	$4.20	—	—	1	1
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.532 UTC Last — Breakeven — Implied vol 71% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.1 Vega 0.015 Open interest — OI effective date — Model this call Put · $395 Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $3.23 Breakeven $391.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	15	—	—	$112.30	$120.70	$146.32	$0.05	$0.00	$1.20	—	—	3	107
Call · $400 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:49.150 UTC Last $146.32 Breakeven $546.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 17:48:46.415 UTC Last $0.05 Breakeven $399.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$107.20	$116.00	—	—	$0.00	$3.60	—	—	—	—
Call · $405 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$102.10	$111.00	—	$0.06	$0.00	$7.00	—	—	2	198
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.042 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.848 UTC Last $0.06 Breakeven $409.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$97.00	$106.00	—	$0.45	$0.00	$3.40	—	—	3	53
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $0.45 Breakeven $414.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$93.20	$99.70	—	$0.05	$0.00	$3.80	—	—	1	78
Call · $420 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $0.05 Breakeven $419.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 4, 2026 Model this put
—	5	—	—	$87.20	$96.00	$120.90	$0.10	$0.00	$3.00	—	—	11	30
Call · $425 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:57.684 UTC Last $120.90 Breakeven $545.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.975 UTC Last $0.10 Breakeven $424.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this put
—	5	—	—	$82.30	$91.00	$115.90	$0.05	$0.00	$3.60	—	—	1	115
Call · $430 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:57.752 UTC Last $115.90 Breakeven $545.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.848 UTC Last $0.05 Breakeven $429.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 4, 2026 Model this put
—	—	42.2%	0.996	$78.60	$85.00	—	$0.10	$0.00	$3.20	—	—	3	12
Call · $435 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.031 UTC Last — Breakeven — Implied vol 42.2% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.067 Vega 0.01 Open interest — OI effective date — Model this call Put · $435 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $0.10 Breakeven $434.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
—	5	—	—	$73.00	$79.70	$105.90	$0.05	$0.00	$1.05	—	—	19	108
Call · $440 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:37.848 UTC Last $105.90 Breakeven $545.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:32.741 UTC Last $0.05 Breakeven $439.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 4, 2026 Model this put
—	10	—	—	$68.20	$74.70	$101.25	$0.75	$0.00	$1.00	—	—	5	78
Call · $445 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:37.533 UTC Last $101.25 Breakeven $546.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:56:25.418 UTC Last $0.75 Breakeven $444.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 4, 2026 Model this put
1	1	45.2%	0.976	$62.80	$71.40	$77.87	$0.15	$0.00	$7.00	—	—	1	157
Call · $450 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.626 UTC Last $77.87 Breakeven $527.87 Implied vol 45.2% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.157 Vega 0.045 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $450 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $0.15 Breakeven $449.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 OI effective date Sep 4, 2026 Model this put
—	5	41%	0.978	$57.60	$66.50	$91.45	$0.67	$0.00	$7.00	—	—	3	18
Call · $455 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:57.752 UTC Last $91.45 Breakeven $546.45 Implied vol 41% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.142 Vega 0.043 Open interest — OI effective date — Model this call Put · $455 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:50.848 UTC Last $0.67 Breakeven $454.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
—	5	41.6%	0.965	$53.20	$61.30	$86.48	$0.27	$0.00	$5.50	—	—	3	89
Call · $460 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:32.751 UTC Last $86.48 Breakeven $546.48 Implied vol 41.6% Delta 0.965 ≈97% ITM Gamma 0.002 Theta -0.188 Vega 0.062 Open interest — OI effective date — Model this call Put · $460 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $0.27 Breakeven $459.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 4, 2026 Model this put
—	—	45.9%	0.933	$49.20	$56.60	—	$0.20	$0.00	$0.80	—	—	10	34
Call · $465 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.743 UTC Last — Breakeven — Implied vol 45.9% Delta 0.933 ≈93% ITM Gamma 0.004 Theta -0.311 Vega 0.105 Open interest — OI effective date — Model this call Put · $465 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.675 UTC Last $0.20 Breakeven $464.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
—	5	38.8%	0.944	$45.50	$49.60	$76.08	$0.27	$0.00	$0.80	—	—	11	47
Call · $470 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:55.896 UTC Last $76.08 Breakeven $546.08 Implied vol 38.8% Delta 0.944 ≈94% ITM Gamma 0.004 Theta -0.241 Vega 0.091 Open interest — OI effective date — Model this call Put · $470 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:55:29.422 UTC Last $0.27 Breakeven $469.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 4, 2026 Model this put
1	1	33.6%	0.948	$39.00	$45.80	$67.90	$0.57	$0.20	$1.15	-0.056	34.4%	3	55
Call · $475 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-09 19:59:34.921 UTC Last $67.90 Breakeven $542.90 Implied vol 33.6% Delta 0.948 ≈95% ITM Gamma 0.004 Theta -0.206 Vega 0.086 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $475 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.675 UTC Last $0.57 Breakeven $474.43 Implied vol 34.4% Delta -0.056 ≈6% ITM Gamma 0.004 Theta -0.171 Vega 0.091 Open interest 55 OI effective date Sep 4, 2026 Model this put
—	2	40.4%	0.884	$36.30	$41.10	$40.00	$1.05	$0.00	$2.00	—	—	7	92
Call · $480 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.040 UTC Last $40.00 Breakeven $520.00 Implied vol 40.4% Delta 0.884 ≈88% ITM Gamma 0.006 Theta -0.397 Vega 0.158 Open interest — OI effective date — Model this call Put · $480 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:38.568 UTC Last $1.05 Breakeven $478.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 4, 2026 Model this put
—	2	40.2%	0.85	$31.60	$37.20	$65.46	$1.00	$0.00	$3.00	—	—	8	113
Call · $485 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:01.177 UTC Last $65.46 Breakeven $550.46 Implied vol 40.2% Delta 0.85 ≈85% ITM Gamma 0.007 Theta -0.463 Vega 0.189 Open interest — OI effective date — Model this call Put · $485 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $1.00 Breakeven $484.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 4, 2026 Model this put
—	1	30.4%	0.873	$24.40	$32.40	$62.60	$2.00	$0.00	$4.50	—	—	22	80
Call · $490 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:59:33.053 UTC Last $62.60 Breakeven $552.60 Implied vol 30.4% Delta 0.873 ≈87% ITM Gamma 0.008 Theta -0.328 Vega 0.169 Open interest — OI effective date — Model this call Put · $490 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:26.995 UTC Last $2.00 Breakeven $488.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 4, 2026 Model this put
1	1	34.9%	0.793	$22.70	$27.70	$23.06	$2.15	$0.90	$6.10	-0.21	35.3%	7	183
Call · $495 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:01.177 UTC Last $23.06 Breakeven $518.06 Implied vol 34.9% Delta 0.793 ≈79% ITM Gamma 0.01 Theta -0.488 Vega 0.232 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $495 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $2.15 Breakeven $492.85 Implied vol 35.3% Delta -0.21 ≈21% ITM Gamma 0.01 Theta -0.447 Vega 0.234 Open interest 183 OI effective date Sep 4, 2026 Model this put
27	10	36.5%	0.728	$18.80	$25.00	$25.00	$3.00	$1.20	$4.80	-0.222	28.4%	8	328
Call · $500 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.467 UTC Last $25.00 Breakeven $525.00 Implied vol 36.5% Delta 0.728 ≈73% ITM Gamma 0.011 Theta -0.581 Vega 0.269 Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $500 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:15.265 UTC Last $3.00 Breakeven $497.00 Implied vol 28.4% Delta -0.222 ≈22% ITM Gamma 0.013 Theta -0.368 Vega 0.241 Open interest 328 OI effective date Sep 4, 2026 Model this put
3	1	33.7%	0.679	$15.20	$20.20	$17.00	$5.00	$2.00	$6.00	-0.286	27.1%	3	11
Call · $505 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:31.159 UTC Last $17.00 Breakeven $522.00 Implied vol 33.7% Delta 0.679 ≈68% ITM Gamma 0.013 Theta -0.577 Vega 0.291 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $505 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.454 UTC Last $5.00 Breakeven $500.00 Implied vol 27.1% Delta -0.286 ≈29% ITM Gamma 0.016 Theta -0.399 Vega 0.276 Open interest 11 OI effective date Sep 4, 2026 Model this put
23	1	33.5%	0.61	$12.20	$16.80	$14.25	$5.50	$2.15	$8.00	-0.36	25%	4	117
Call · $510 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:32.343 UTC Last $14.25 Breakeven $524.25 Implied vol 33.5% Delta 0.61 ≈61% ITM Gamma 0.014 Theta -0.608 Vega 0.311 Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $510 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.300 UTC Last $5.50 Breakeven $504.50 Implied vol 25% Delta -0.36 ≈36% ITM Gamma 0.019 Theta -0.402 Vega 0.303 Open interest 117 OI effective date Sep 4, 2026 Model this put
8	4	33.6%	0.537	$10.10	$13.50	$12.45	$8.90	$7.70	$10.00	-0.461	30.2%	13	57
Call · $515 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.628 UTC Last $12.45 Breakeven $527.45 Implied vol 33.6% Delta 0.537 ≈54% ITM Gamma 0.015 Theta -0.629 Vega 0.322 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $515 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.926 UTC Last $8.90 Breakeven $506.10 Implied vol 30.2% Delta -0.461 ≈46% ITM Gamma 0.016 Theta -0.514 Vega 0.322 Open interest 57 OI effective date Sep 4, 2026 Model this put
Underlying $516.36
94	130	31.8%	0.461	$8.10	$9.50	$9.20	$10.45	$10.00	$12.30	-0.544	29.2%	1	127
Call · $520 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.674 UTC Last $9.20 Breakeven $529.20 Implied vol 31.8% Delta 0.461 ≈46% ITM Gamma 0.015 Theta -0.591 Vega 0.322 Open interest 94 OI effective date Sep 4, 2026 Model this call Put · $520 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.675 UTC Last $10.45 Breakeven $509.55 Implied vol 29.2% Delta -0.544 ≈54% ITM Gamma 0.017 Theta -0.493 Vega 0.322 Open interest 127 OI effective date Sep 4, 2026 Model this put
146	6	30.4%	0.38	$3.90	$8.80	$6.55	$14.08	$12.30	$17.70	-0.613	31.9%	1	51
Call · $525 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.169 UTC Last $6.55 Breakeven $531.55 Implied vol 30.4% Delta 0.38 ≈38% ITM Gamma 0.016 Theta -0.54 Vega 0.309 Open interest 146 OI effective date Sep 4, 2026 Model this call Put · $525 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:32.148 UTC Last $14.08 Breakeven $510.92 Implied vol 31.9% Delta -0.613 ≈61% ITM Gamma 0.015 Theta -0.517 Vega 0.31 Open interest 51 OI effective date Sep 4, 2026 Model this put
142	116	25.1%	0.268	$0.20	$6.30	$5.10	$17.40	$15.40	$19.20	-0.707	28.3%	2	95
Call · $530 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:46.698 UTC Last $5.10 Breakeven $535.10 Implied vol 25.1% Delta 0.268 ≈27% ITM Gamma 0.016 Theta -0.385 Vega 0.267 Open interest 142 OI effective date Sep 4, 2026 Model this call Put · $530 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.740 UTC Last $17.40 Breakeven $512.60 Implied vol 28.3% Delta -0.707 ≈71% ITM Gamma 0.015 Theta -0.4 Vega 0.279 Open interest 95 OI effective date Sep 4, 2026 Model this put
68	7	28.7%	0.229	$1.15	$4.90	$4.10	$18.93	$18.30	$24.30	-0.767	29.2%	5	48
Call · $535 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:05.467 UTC Last $4.10 Breakeven $539.10 Implied vol 28.7% Delta 0.229 ≈23% ITM Gamma 0.013 Theta -0.403 Vega 0.245 Open interest 68 OI effective date Sep 4, 2026 Model this call Put · $535 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:48.410 UTC Last $18.93 Breakeven $516.07 Implied vol 29.2% Delta -0.767 ≈77% ITM Gamma 0.013 Theta -0.36 Vega 0.248 Open interest 48 OI effective date Sep 4, 2026 Model this put
161	6	30.7%	0.188	$1.50	$3.50	$3.10	$25.55	$23.10	$28.00	-0.816	30.2%	2	152
Call · $540 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:02.123 UTC Last $3.10 Breakeven $543.10 Implied vol 30.7% Delta 0.188 ≈19% ITM Gamma 0.011 Theta -0.381 Vega 0.218 Open interest 161 OI effective date Sep 4, 2026 Model this call Put · $540 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.802 UTC Last $25.55 Breakeven $514.45 Implied vol 30.2% Delta -0.816 ≈82% ITM Gamma 0.011 Theta -0.316 Vega 0.216 Open interest 152 OI effective date Sep 4, 2026 Model this put
68	8	33.7%	0.164	$1.25	$3.40	$1.45	$26.20	$27.50	$31.20	-0.887	27.5%	10	88
Call · $545 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:40.925 UTC Last $1.45 Breakeven $546.45 Implied vol 33.7% Delta 0.164 ≈16% ITM Gamma 0.009 Theta -0.384 Vega 0.201 Open interest 68 OI effective date Sep 4, 2026 Model this call Put · $545 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.174 UTC Last $26.20 Breakeven $518.80 Implied vol 27.5% Delta -0.887 ≈89% ITM Gamma 0.009 Theta -0.189 Vega 0.156 Open interest 88 OI effective date Sep 4, 2026 Model this put
117	4	—	—	$0.00	$3.40	$1.94	$33.25	$30.00	$37.20	-0.945	24.5%	2	71
Call · $550 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.986 UTC Last $1.94 Breakeven $551.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 4, 2026 Model this call Put · $550 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:42.673 UTC Last $33.25 Breakeven $516.75 Implied vol 24.5% Delta -0.945 ≈94% ITM Gamma 0.006 Theta -0.071 Vega 0.09 Open interest 71 OI effective date Sep 4, 2026 Model this put
118	1	33.2%	0.09	$0.05	$2.15	$1.30	$38.25	$35.90	$41.40	-0.946	27.9%	1	119
Call · $555 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.175 UTC Last $1.30 Breakeven $556.30 Implied vol 33.2% Delta 0.09 ≈9% ITM Gamma 0.006 Theta -0.248 Vega 0.132 Open interest 118 OI effective date Sep 4, 2026 Model this call Put · $555 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:19.257 UTC Last $38.25 Breakeven $516.75 Implied vol 27.9% Delta -0.946 ≈95% ITM Gamma 0.005 Theta -0.086 Vega 0.089 Open interest 119 OI effective date Sep 4, 2026 Model this put
124	34	32.4%	0.061	$0.10	$1.25	$0.85	$33.00	$41.10	$48.00	-0.902	38.7%	1	96
Call · $560 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:38.425 UTC Last $0.85 Breakeven $560.85 Implied vol 32.4% Delta 0.061 ≈6% ITM Gamma 0.005 Theta -0.179 Vega 0.097 Open interest 124 OI effective date Sep 4, 2026 Model this call Put · $560 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:54.369 UTC Last $33.00 Breakeven $527.00 Implied vol 38.7% Delta -0.902 ≈90% ITM Gamma 0.006 Theta -0.25 Vega 0.141 Open interest 96 OI effective date Sep 4, 2026 Model this put
117	7	34.7%	0.054	$0.05	$1.20	$0.90	$35.34	$46.70	$51.10	-0.938	36.2%	2	36
Call · $565 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:31.745 UTC Last $0.90 Breakeven $565.90 Implied vol 34.7% Delta 0.054 ≈5% ITM Gamma 0.004 Theta -0.173 Vega 0.089 Open interest 117 OI effective date Sep 4, 2026 Model this call Put · $565 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:58.575 UTC Last $35.34 Breakeven $529.66 Implied vol 36.2% Delta -0.938 ≈94% ITM Gamma 0.004 Theta -0.146 Vega 0.099 Open interest 36 OI effective date Sep 4, 2026 Model this put
107	4	—	—	$0.00	$1.15	$0.40	$53.87	$51.60	$58.00	-0.903	46.7%	1	31
Call · $570 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.237 UTC Last $0.40 Breakeven $570.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 4, 2026 Model this call Put · $570 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:55.143 UTC Last $53.87 Breakeven $516.13 Implied vol 46.7% Delta -0.903 ≈90% ITM Gamma 0.005 Theta -0.308 Vega 0.139 Open interest 31 OI effective date Sep 4, 2026 Model this put
89	5	—	—	$0.00	$1.35	$1.20	$58.07	$56.60	$62.30	-0.921	47%	4	11
Call · $575 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.237 UTC Last $1.20 Breakeven $576.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 4, 2026 Model this call Put · $575 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:55.143 UTC Last $58.07 Breakeven $516.93 Implied vol 47% Delta -0.921 ≈92% ITM Gamma 0.004 Theta -0.259 Vega 0.12 Open interest 11 OI effective date Sep 4, 2026 Model this put
154	6	39.2%	0.033	$0.10	$0.70	$0.30	$60.97	$61.70	$67.80	-0.913	52.3%	9	12
Call · $580 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:04.085 UTC Last $0.30 Breakeven $580.30 Implied vol 39.2% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.131 Vega 0.059 Open interest 154 OI effective date Sep 4, 2026 Model this call Put · $580 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:57.317 UTC Last $60.97 Breakeven $519.03 Implied vol 52.3% Delta -0.913 ≈91% ITM Gamma 0.004 Theta -0.318 Vega 0.128 Open interest 12 OI effective date Sep 4, 2026 Model this put
180	11	40.2%	0.027	$0.10	$0.55	$0.75	$45.73	$66.60	$70.80	-0.959	44.6%	10	3
Call · $585 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:32.651 UTC Last $0.75 Breakeven $585.75 Implied vol 40.2% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.113 Vega 0.05 Open interest 180 OI effective date Sep 4, 2026 Model this call Put · $585 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.128 UTC Last $45.73 Breakeven $539.27 Implied vol 44.6% Delta -0.959 ≈96% ITM Gamma 0.002 Theta -0.121 Vega 0.072 Open interest 3 OI effective date Sep 4, 2026 Model this put
200	1	—	—	$0.00	$3.20	$0.40	$68.83	$69.50	$76.40	—	—	1	—
Call · $590 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.999 UTC Last $0.40 Breakeven $590.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 4, 2026 Model this call Put · $590 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:43.979 UTC Last $68.83 Breakeven $521.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	1	—	—	$0.00	$0.95	$0.51	—	$76.60	$82.60	-0.928	59.6%	—	—
Call · $595 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:35.075 UTC Last $0.51 Breakeven $595.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 4, 2026 Model this call Put · $595 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.142 UTC Last — Breakeven — Implied vol 59.6% Delta -0.928 ≈93% ITM Gamma 0.003 Theta -0.313 Vega 0.112 Open interest — OI effective date — Model this put
544	25	56.9%	0.052	$0.05	$1.90	$0.10	$58.90	$81.60	$87.10	-0.938	59.9%	27	—
Call · $600 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.848 UTC Last $0.10 Breakeven $600.10 Implied vol 56.9% Delta 0.052 ≈5% ITM Gamma 0.002 Theta -0.275 Vega 0.086 Open interest 544 OI effective date Sep 4, 2026 Model this call Put · $600 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:55.143 UTC Last $58.90 Breakeven $541.10 Implied vol 59.9% Delta -0.938 ≈94% ITM Gamma 0.003 Theta -0.272 Vega 0.099 Open interest — OI effective date — Model this put
86	7	—	—	$0.00	$2.00	$0.16	$24.90	$86.60	$92.30	-0.937	63.5%	8	—
Call · $605 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:04.874 UTC Last $0.16 Breakeven $605.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 4, 2026 Model this call Put · $605 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:55.144 UTC Last $24.90 Breakeven $580.10 Implied vol 63.5% Delta -0.937 ≈94% ITM Gamma 0.002 Theta -0.297 Vega 0.1 Open interest — OI effective date — Model this put
126	1	—	—	$0.00	$1.10	$1.60	$100.67	$91.10	$97.80	-0.939	66.1%	5	—
Call · $610 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.903 UTC Last $1.60 Breakeven $611.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 4, 2026 Model this call Put · $610 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 19:59:36.339 UTC Last $100.67 Breakeven $509.33 Implied vol 66.1% Delta -0.939 ≈94% ITM Gamma 0.002 Theta -0.302 Vega 0.098 Open interest — OI effective date — Model this put
48	2	—	—	$0.00	$0.50	$0.50	—	$96.60	$102.70	-0.935	70.7%	—	—
Call · $615 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.238 UTC Last $0.50 Breakeven $615.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this call Put · $615 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.566 UTC Last — Breakeven — Implied vol 70.7% Delta -0.935 ≈93% ITM Gamma 0.002 Theta -0.347 Vega 0.103 Open interest — OI effective date — Model this put
153	4	—	—	$0.00	$1.35	$1.35	$78.40	$101.60	$107.30	-0.942	71.2%	10	—
Call · $620 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:52:28.984 UTC Last $1.35 Breakeven $621.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 4, 2026 Model this call Put · $620 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:55.143 UTC Last $78.40 Breakeven $541.60 Implied vol 71.2% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.312 Vega 0.094 Open interest — OI effective date — Model this put
227	3	—	—	$0.00	$1.25	$0.95	$118.60	$106.60	$112.70	-0.938	75.8%	2	—
Call · $625 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:35.085 UTC Last $0.95 Breakeven $625.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 OI effective date Sep 4, 2026 Model this call Put · $625 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-09 19:59:59.566 UTC Last $118.60 Breakeven $506.40 Implied vol 75.8% Delta -0.938 ≈94% ITM Gamma 0.002 Theta -0.357 Vega 0.099 Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$3.40	$0.10	$88.70	$111.60	$116.90	-0.951	73.8%	2	—
Call · $630 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:01.068 UTC Last $0.10 Breakeven $630.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $630 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-09 19:59:59.565 UTC Last $88.70 Breakeven $541.30 Implied vol 73.8% Delta -0.951 ≈95% ITM Gamma 0.002 Theta -0.279 Vega 0.083 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$3.80	$1.40	$109.10	$114.40	$122.40	-0.981	61.7%	3	—
Call · $635 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:01.248 UTC Last $1.40 Breakeven $636.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $635 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:55.141 UTC Last $109.10 Breakeven $525.90 Implied vol 61.7% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.066 Vega 0.038 Open interest — OI effective date — Model this put
91	16	—	—	$0.00	$3.80	$0.02	$114.07	$119.40	$126.60	—	—	3	3
Call · $640 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:30.908 UTC Last $0.02 Breakeven $640.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 4, 2026 Model this call Put · $640 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:55.838 UTC Last $114.07 Breakeven $525.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
6	4	—	—	$0.00	$4.20	$0.69	—	$124.40	$133.00	-0.971	72.5%	—	—
Call · $645 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:01.056 UTC Last $0.69 Breakeven $645.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $645 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.575 UTC Last — Breakeven — Implied vol 72.5% Delta -0.971 ≈97% ITM Gamma 0.001 Theta -0.156 Vega 0.054 Open interest — OI effective date — Model this put
55	5	—	—	$0.00	$1.50	$0.29	$108.86	$129.40	$137.60	-0.978	70.5%	1	—
Call · $650 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 13:30:04.794 UTC Last $0.29 Breakeven $650.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 4, 2026 Model this call Put · $650 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:58.169 UTC Last $108.86 Breakeven $541.14 Implied vol 70.5% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.102 Vega 0.043 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$4.30	$0.62	$111.90	$134.40	$141.90	-0.993	59.9%	2	—
Call · $655 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:58:51.550 UTC Last $0.62 Breakeven $655.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $655 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-09 19:59:50.997 UTC Last $111.90 Breakeven $543.10 Implied vol 59.9% Delta -0.993 ≈99% ITM Gamma 0 Theta 0.015 Vega 0.015 Open interest — OI effective date — Model this put
69	22	—	—	$0.00	$3.60	$0.20	$132.02	$139.40	$147.80	-0.975	76.9%	2	—
Call · $660 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:35.073 UTC Last $0.20 Breakeven $660.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $660 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.873 UTC Last $132.02 Breakeven $527.98 Implied vol 76.9% Delta -0.975 ≈98% ITM Gamma 0.001 Theta -0.135 Vega 0.047 Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$5.90	$0.20	$137.04	$144.40	$152.80	-0.976	79%	2	—
Call · $665 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:00.981 UTC Last $0.20 Breakeven $665.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $665 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.874 UTC Last $137.04 Breakeven $527.96 Implied vol 79% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.138 Vega 0.046 Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$3.90	$0.60	$184.00	$149.40	$157.90	-0.974	82.1%	2	—
Call · $670 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:31.166 UTC Last $0.60 Breakeven $670.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $670 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 19:59:58.574 UTC Last $184.00 Breakeven $486.00 Implied vol 82.1% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.154 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—	—	$154.40	$162.10	-0.989	72.8%	—	—
Call · $675 Daily-bar session Unknown Quote as of 2026-09-09 19:59:01.106 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 2026-09-09 19:59:58.575 UTC Last — Breakeven — Implied vol 72.8% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.03 Vega 0.024 Open interest — OI effective date — Model this put
148	1	—	—	$0.00	$0.55	$0.30	$144.00	$159.40	$168.00	-0.974	87.1%	2	—
Call · $680 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.849 UTC Last $0.30 Breakeven $680.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 4, 2026 Model this call Put · $680 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:58.572 UTC Last $144.00 Breakeven $536.00 Implied vol 87.1% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.173 Vega 0.05 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—	—	$164.40	$172.90	—	—	—	—
Call · $685 Daily-bar session Unknown Quote as of 2026-09-09 19:59:01.117 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 2026-09-09 19:59:58.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.20	—	—	$169.40	$178.00	-0.974	91.1%	—	—
Call · $690 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.028 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 2026-09-09 19:59:58.169 UTC Last — Breakeven — Implied vol 91.1% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.177 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.00	—	—	$174.60	$182.10	—	—	—	—
Call · $695 Daily-bar session Unknown Quote as of 2026-09-09 19:59:00.982 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 2026-09-09 19:59:30.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	1	—	—	$0.00	$0.50	$0.23	$155.02	$179.60	$187.00	-0.987	84.2%	1	—
Call · $700 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:55:56.788 UTC Last $0.23 Breakeven $700.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 4, 2026 Model this call Put · $700 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:59:38.767 UTC Last $155.02 Breakeven $544.98 Implied vol 84.2% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.056 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.20	—	—	$184.40	$192.90	—	—	—	—
Call · $705 Daily-bar session Unknown Quote as of 2026-09-09 19:59:01.101 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 2026-09-09 19:59:58.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.50	—	—	$189.40	$198.00	—	—	—	—
Call · $710 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.847 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 2026-09-09 19:59:58.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$6.80	$0.35	$200.00	$196.60	$200.60	—	—	2	—
Call · $715 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:50.163 UTC Last $0.35 Breakeven $715.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $715 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:01.255 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	$203.60	$201.60	$205.60	—	—	7	11
Call · $720 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:58:51.542 UTC Last $0.30 Breakeven $720.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $720 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:01.776 UTC Last $203.60 Breakeven $516.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$7.00	—	$208.63	$206.60	$210.70	—	—	6	—
Call · $725 Daily-bar session Unknown Quote as of 2026-09-09 19:59:00.983 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 2026-09-09 19:59:40.690 UTC Last $208.63 Breakeven $516.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.00	—	—	$210.80	$217.80	—	—	—	—
Call · $730 Daily-bar session Unknown Quote as of 2026-09-09 19:59:00.997 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 2026-09-09 19:59:34.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.20	—	$209.40	$214.40	$223.00	—	—	1	—
Call · $735 Daily-bar session Unknown Quote as of 2026-09-09 19:59:01.141 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 2026-09-09 19:59:58.169 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	$7.00	$0.95	$214.37	$219.40	$227.90	—	—	1	2
Call · $740 Daily-bar session Jul 7, 2026 Quote as of 2026-09-09 19:59:00.982 UTC Last $0.95 Breakeven $740.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $740 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:58.574 UTC Last $214.37 Breakeven $525.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$7.20	—	—	$224.40	$232.90	—	—	—	—
Call · $745 Daily-bar session Unknown Quote as of 2026-09-09 19:59:01.142 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 2026-09-09 19:59:58.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.20	—	—	$229.40	$238.00	—	—	—	—
Call · $750 Daily-bar session Unknown Quote as of 2026-09-09 19:59:01.141 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 2026-09-09 19:59:58.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$7.00	$2.00	$169.58	$239.40	$248.00	—	—	2	—
Call · $760 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:00.981 UTC Last $2.00 Breakeven $762.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $760 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-09 19:59:58.568 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	$7.00	$0.10	$80.40	$259.40	$268.00	—	—	1	—
Call · $780 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:00.981 UTC Last $0.10 Breakeven $780.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 4, 2026 Model this call Put · $780 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-09 19:59:34.447 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	$7.00	$1.60	—	$279.40	$288.00	—	—	—	—
Call · $800 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:31.161 UTC Last $1.60 Breakeven $801.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 4, 2026 Model this call Put · $800 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$7.20	$3.00	—	$299.40	$306.90	—	—	—	—
Call · $820 Daily-bar session May 8, 2026 Quote as of 2026-09-09 19:59:55.246 UTC Last $3.00 Breakeven $823.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $820 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.572 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	—	$319.40	$328.00	—	—	—	—
Call · $840 Daily-bar session May 22, 2026 Quote as of 2026-09-09 13:59:54.936 UTC Last $0.50 Breakeven $840.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $840 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.673 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	—	$339.40	$346.80	—	—	—	—
Call · $860 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:59:40.690 UTC Last $0.73 Breakeven $860.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $860 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.572 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	—	$359.40	$367.50	—	—	—	—
Call · $880 Daily-bar session Mar 13, 2026 Quote as of 2026-09-09 19:59:31.923 UTC Last $23.60 Breakeven $903.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $880 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	4	—	—	$0.00	$10.00	$21.60	—	$379.40	$387.00	—	—	—	—
Call · $900 Daily-bar session Mar 12, 2026 Quote as of 2026-09-09 19:59:31.162 UTC Last $21.60 Breakeven $921.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $900 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.574 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	—	$399.40	$407.50	—	—	—	—
Call · $920 Daily-bar session Mar 11, 2026 Quote as of 2026-09-09 19:59:40.690 UTC Last $16.40 Breakeven $936.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $920 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	$395.33	$419.60	$427.40	—	—	2	—
Call · $940 Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.690 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 2026-09-09 19:59:55.900 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	$439.40	$447.80	—	—	1	—
Call · $960 Daily-bar session Mar 11, 2026 Quote as of 2026-09-09 19:59:31.340 UTC Last $11.35 Breakeven $971.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $960 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.877 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	—	—	$459.40	$467.80	—	—	—	—
Call · $980 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.340 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 2026-09-09 19:59:55.839 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	—	$479.50	$488.00	—	—	—	—
Call · $1000 Daily-bar session May 21, 2026 Quote as of 2026-09-09 19:59:31.926 UTC Last $0.32 Breakeven $1,000.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $1000 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.328 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	—	$499.50	$508.00	—	—	—	—
Call · $1020 Daily-bar session Mar 9, 2026 Quote as of 2026-09-09 19:59:40.690 UTC Last $9.53 Breakeven $1,029.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $1020 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$9.80	—	—	$519.50	$528.00	—	—	—	—
Call · $1040 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.175 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 2026-09-09 19:59:59.671 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	—	$539.50	$547.30	—	—	—	—
Call · $1060 Daily-bar session Feb 23, 2026 Quote as of 2026-09-09 19:59:40.752 UTC Last $3.50 Breakeven $1,063.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $1060 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.40	$5.20	—	$559.50	$568.00	—	—	—	—
Call · $1080 Daily-bar session Mar 2, 2026 Quote as of 2026-09-09 13:49:02.626 UTC Last $5.20 Breakeven $1,085.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $1080 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.680 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.00	—	—	$579.50	$588.00	—	—	—	—
Call · $1100 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.162 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 2026-09-09 19:59:57.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$10.00	$2.25	—	$599.50	$607.00	—	—	—	—
Call · $1120 Daily-bar session Mar 10, 2026 Quote as of 2026-09-09 19:59:31.357 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 2026-09-09 19:59:55.088 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: 2026-09-09 19:59:38.179 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: 2026-09-09 19:59:31.161 UTC
Last: $0.05
Breakeven: $239.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 4, 2026

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:43.980 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: 2026-09-09 19:59:31.338 UTC
Last: $0.07
Breakeven: $249.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this put

Call · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.275 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: 2026-09-09 19:59:31.341 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: 2026-09-09 19:59:59.125 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: 2026-09-09 19:59:31.353 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: 2026-09-09 19:59:40.953 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: 2026-09-09 19:59:31.162 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: 2026-09-09 19:59:38.128 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: 2026-09-09 19:59:31.921 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: 2026-09-09 19:59:37.743 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: 2026-09-09 14:05:44.657 UTC
Last: $0.01
Breakeven: $299.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 4, 2026

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:49.606 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: 2026-09-09 19:59:40.690 UTC
Last: $0.57
Breakeven: $309.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:41.880 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: 2026-09-09 19:59:31.362 UTC
Last: $0.20
Breakeven: $319.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 4, 2026

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.974 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: 2026-09-09 19:59:31.360 UTC
Last: $1.90
Breakeven: $328.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:43.180 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: 2026-09-09 19:59:50.848 UTC
Last: $0.85
Breakeven: $339.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.859 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: 2026-09-09 18:41:13.312 UTC
Last: $1.00
Breakeven: $349.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 4, 2026

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:48.936 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: 2026-09-09 19:59:26.582 UTC
Last: $1.25
Breakeven: $358.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 4, 2026

Model this put

Call · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.040 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: 2026-09-09 19:59:50.848 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: 2026-09-09 19:59:50.040 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: 2026-09-09 19:59:50.849 UTC
Last: $1.48
Breakeven: $368.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 4, 2026

Model this put

Call · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:49.499 UTC
Last: —
Breakeven: —
Implied vol: 50.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.038
Vega: 0
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.848 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: 2026-09-09 19:59:49.499 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: 2026-09-09 19:59:01.056 UTC
Last: $0.87
Breakeven: $379.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 4, 2026

Model this put

Call · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.626 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: 2026-09-09 19:59:50.848 UTC
Last: $1.00
Breakeven: $384.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 4, 2026

Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:55.902 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: 2026-09-09 19:59:50.849 UTC
Last: $1.15
Breakeven: $388.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 4, 2026

Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:37.532 UTC
Last: —
Breakeven: —
Implied vol: 71%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.1
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $3.23
Breakeven: $391.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $400 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:49.150 UTC
Last: $146.32
Breakeven: $546.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $400

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 17:48:46.415 UTC
Last: $0.05
Breakeven: $399.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 4, 2026

Model this put

Call · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:55.901 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $405

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.849 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: 2026-09-09 19:59:50.042 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:50.848 UTC
Last: $0.06
Breakeven: $409.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 4, 2026

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.128 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $0.45
Breakeven: $414.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 4, 2026

Model this put

Call · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:37.599 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $0.05
Breakeven: $419.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 4, 2026

Model this put

Call · $425 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:57.684 UTC
Last: $120.90
Breakeven: $545.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $425

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.975 UTC
Last: $0.10
Breakeven: $424.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 4, 2026

Model this put

Call · $430 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:57.752 UTC
Last: $115.90
Breakeven: $545.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:50.848 UTC
Last: $0.05
Breakeven: $429.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 4, 2026

Model this put

Call · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:56.031 UTC
Last: —
Breakeven: —
Implied vol: 42.2%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.067
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $435

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $0.10
Breakeven: $434.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this put

Call · $440 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:37.848 UTC
Last: $105.90
Breakeven: $545.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:32.741 UTC
Last: $0.05
Breakeven: $439.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 108
OI effective date: Sep 4, 2026

Model this put

Call · $445 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:37.533 UTC
Last: $101.25
Breakeven: $546.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:56:25.418 UTC
Last: $0.75
Breakeven: $444.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 4, 2026

Model this put

Call · $450 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.626 UTC
Last: $77.87
Breakeven: $527.87
Implied vol: 45.2%
Delta: 0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.157
Vega: 0.045
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $450

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $0.15
Breakeven: $449.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 157
OI effective date: Sep 4, 2026

Model this put

Call · $455 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:57.752 UTC
Last: $91.45
Breakeven: $546.45
Implied vol: 41%
Delta: 0.978 ≈98% ITM
Gamma: 0.002
Theta: -0.142
Vega: 0.043
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-09 19:59:50.848 UTC
Last: $0.67
Breakeven: $454.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 4, 2026

Model this put

Call · $460 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:32.751 UTC
Last: $86.48
Breakeven: $546.48
Implied vol: 41.6%
Delta: 0.965 ≈97% ITM
Gamma: 0.002
Theta: -0.188
Vega: 0.062
Open interest: —
OI effective date: —

Model this call

Put · $460

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $0.27
Breakeven: $459.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 4, 2026

Model this put

Call · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.743 UTC
Last: —
Breakeven: —
Implied vol: 45.9%
Delta: 0.933 ≈93% ITM
Gamma: 0.004
Theta: -0.311
Vega: 0.105
Open interest: —
OI effective date: —

Model this call

Put · $465

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.675 UTC
Last: $0.20
Breakeven: $464.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 4, 2026

Model this put

Call · $470 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:55.896 UTC
Last: $76.08
Breakeven: $546.08
Implied vol: 38.8%
Delta: 0.944 ≈94% ITM
Gamma: 0.004
Theta: -0.241
Vega: 0.091
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:55:29.422 UTC
Last: $0.27
Breakeven: $469.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 4, 2026

Model this put

Call · $475 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-09 19:59:34.921 UTC
Last: $67.90
Breakeven: $542.90
Implied vol: 33.6%
Delta: 0.948 ≈95% ITM
Gamma: 0.004
Theta: -0.206
Vega: 0.086
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $475

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.675 UTC
Last: $0.57
Breakeven: $474.43
Implied vol: 34.4%
Delta: -0.056 ≈6% ITM
Gamma: 0.004
Theta: -0.171
Vega: 0.091
Open interest: 55
OI effective date: Sep 4, 2026

Model this put

Call · $480 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.040 UTC
Last: $40.00
Breakeven: $520.00
Implied vol: 40.4%
Delta: 0.884 ≈88% ITM
Gamma: 0.006
Theta: -0.397
Vega: 0.158
Open interest: —
OI effective date: —

Model this call

Put · $480

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:38.568 UTC
Last: $1.05
Breakeven: $478.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 4, 2026

Model this put

Call · $485 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:01.177 UTC
Last: $65.46
Breakeven: $550.46
Implied vol: 40.2%
Delta: 0.85 ≈85% ITM
Gamma: 0.007
Theta: -0.463
Vega: 0.189
Open interest: —
OI effective date: —

Model this call

Put · $485

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $1.00
Breakeven: $484.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113
OI effective date: Sep 4, 2026

Model this put

Call · $490 In the money

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-09 19:59:33.053 UTC
Last: $62.60
Breakeven: $552.60
Implied vol: 30.4%
Delta: 0.873 ≈87% ITM
Gamma: 0.008
Theta: -0.328
Vega: 0.169
Open interest: —
OI effective date: —

Model this call

Put · $490

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:26.995 UTC
Last: $2.00
Breakeven: $488.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 4, 2026

Model this put

Call · $495 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:01.177 UTC
Last: $23.06
Breakeven: $518.06
Implied vol: 34.9%
Delta: 0.793 ≈79% ITM
Gamma: 0.01
Theta: -0.488
Vega: 0.232
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $495

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $2.15
Breakeven: $492.85
Implied vol: 35.3%
Delta: -0.21 ≈21% ITM
Gamma: 0.01
Theta: -0.447
Vega: 0.234
Open interest: 183
OI effective date: Sep 4, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.467 UTC
Last: $25.00
Breakeven: $525.00
Implied vol: 36.5%
Delta: 0.728 ≈73% ITM
Gamma: 0.011
Theta: -0.581
Vega: 0.269
Open interest: 27
OI effective date: Sep 4, 2026

Model this call

Put · $500

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:15.265 UTC
Last: $3.00
Breakeven: $497.00
Implied vol: 28.4%
Delta: -0.222 ≈22% ITM
Gamma: 0.013
Theta: -0.368
Vega: 0.241
Open interest: 328
OI effective date: Sep 4, 2026

Model this put

Call · $505 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:31.159 UTC
Last: $17.00
Breakeven: $522.00
Implied vol: 33.7%
Delta: 0.679 ≈68% ITM
Gamma: 0.013
Theta: -0.577
Vega: 0.291
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $505

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:51.454 UTC
Last: $5.00
Breakeven: $500.00
Implied vol: 27.1%
Delta: -0.286 ≈29% ITM
Gamma: 0.016
Theta: -0.399
Vega: 0.276
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $510 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:32.343 UTC
Last: $14.25
Breakeven: $524.25
Implied vol: 33.5%
Delta: 0.61 ≈61% ITM
Gamma: 0.014
Theta: -0.608
Vega: 0.311
Open interest: 23
OI effective date: Sep 4, 2026

Model this call

Put · $510

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.300 UTC
Last: $5.50
Breakeven: $504.50
Implied vol: 25%
Delta: -0.36 ≈36% ITM
Gamma: 0.019
Theta: -0.402
Vega: 0.303
Open interest: 117
OI effective date: Sep 4, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.628 UTC
Last: $12.45
Breakeven: $527.45
Implied vol: 33.6%
Delta: 0.537 ≈54% ITM
Gamma: 0.015
Theta: -0.629
Vega: 0.322
Open interest: 8
OI effective date: Sep 4, 2026

Model this call

Put · $515

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:55.926 UTC
Last: $8.90
Breakeven: $506.10
Implied vol: 30.2%
Delta: -0.461 ≈46% ITM
Gamma: 0.016
Theta: -0.514
Vega: 0.322
Open interest: 57
OI effective date: Sep 4, 2026

Model this put

Call · $520

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:57.674 UTC
Last: $9.20
Breakeven: $529.20
Implied vol: 31.8%
Delta: 0.461 ≈46% ITM
Gamma: 0.015
Theta: -0.591
Vega: 0.322
Open interest: 94
OI effective date: Sep 4, 2026

Model this call

Put · $520 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.675 UTC
Last: $10.45
Breakeven: $509.55
Implied vol: 29.2%
Delta: -0.544 ≈54% ITM
Gamma: 0.017
Theta: -0.493
Vega: 0.322
Open interest: 127
OI effective date: Sep 4, 2026

Model this put

Call · $525

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:31.169 UTC
Last: $6.55
Breakeven: $531.55
Implied vol: 30.4%
Delta: 0.38 ≈38% ITM
Gamma: 0.016
Theta: -0.54
Vega: 0.309
Open interest: 146
OI effective date: Sep 4, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:57:32.148 UTC
Last: $14.08
Breakeven: $510.92
Implied vol: 31.9%
Delta: -0.613 ≈61% ITM
Gamma: 0.015
Theta: -0.517
Vega: 0.31
Open interest: 51
OI effective date: Sep 4, 2026

Model this put

Call · $530

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:46.698 UTC
Last: $5.10
Breakeven: $535.10
Implied vol: 25.1%
Delta: 0.268 ≈27% ITM
Gamma: 0.016
Theta: -0.385
Vega: 0.267
Open interest: 142
OI effective date: Sep 4, 2026

Model this call

Put · $530 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.740 UTC
Last: $17.40
Breakeven: $512.60
Implied vol: 28.3%
Delta: -0.707 ≈71% ITM
Gamma: 0.015
Theta: -0.4
Vega: 0.279
Open interest: 95
OI effective date: Sep 4, 2026

Model this put

Call · $535

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:05.467 UTC
Last: $4.10
Breakeven: $539.10
Implied vol: 28.7%
Delta: 0.229 ≈23% ITM
Gamma: 0.013
Theta: -0.403
Vega: 0.245
Open interest: 68
OI effective date: Sep 4, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:48.410 UTC
Last: $18.93
Breakeven: $516.07
Implied vol: 29.2%
Delta: -0.767 ≈77% ITM
Gamma: 0.013
Theta: -0.36
Vega: 0.248
Open interest: 48
OI effective date: Sep 4, 2026

Model this put

Call · $540

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:02.123 UTC
Last: $3.10
Breakeven: $543.10
Implied vol: 30.7%
Delta: 0.188 ≈19% ITM
Gamma: 0.011
Theta: -0.381
Vega: 0.218
Open interest: 161
OI effective date: Sep 4, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:45.802 UTC
Last: $25.55
Breakeven: $514.45
Implied vol: 30.2%
Delta: -0.816 ≈82% ITM
Gamma: 0.011
Theta: -0.316
Vega: 0.216
Open interest: 152
OI effective date: Sep 4, 2026

Model this put

Call · $545

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:40.925 UTC
Last: $1.45
Breakeven: $546.45
Implied vol: 33.7%
Delta: 0.164 ≈16% ITM
Gamma: 0.009
Theta: -0.384
Vega: 0.201
Open interest: 68
OI effective date: Sep 4, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.174 UTC
Last: $26.20
Breakeven: $518.80
Implied vol: 27.5%
Delta: -0.887 ≈89% ITM
Gamma: 0.009
Theta: -0.189
Vega: 0.156
Open interest: 88
OI effective date: Sep 4, 2026

Model this put

Call · $550

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:00.986 UTC
Last: $1.94
Breakeven: $551.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 4, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:42.673 UTC
Last: $33.25
Breakeven: $516.75
Implied vol: 24.5%
Delta: -0.945 ≈94% ITM
Gamma: 0.006
Theta: -0.071
Vega: 0.09
Open interest: 71
OI effective date: Sep 4, 2026

Model this put

Call · $555

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.175 UTC
Last: $1.30
Breakeven: $556.30
Implied vol: 33.2%
Delta: 0.09 ≈9% ITM
Gamma: 0.006
Theta: -0.248
Vega: 0.132
Open interest: 118
OI effective date: Sep 4, 2026

Model this call

Put · $555 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:55:19.257 UTC
Last: $38.25
Breakeven: $516.75
Implied vol: 27.9%
Delta: -0.946 ≈95% ITM
Gamma: 0.005
Theta: -0.086
Vega: 0.089
Open interest: 119
OI effective date: Sep 4, 2026

Model this put

Call · $560

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:38.425 UTC
Last: $0.85
Breakeven: $560.85
Implied vol: 32.4%
Delta: 0.061 ≈6% ITM
Gamma: 0.005
Theta: -0.179
Vega: 0.097
Open interest: 124
OI effective date: Sep 4, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:54.369 UTC
Last: $33.00
Breakeven: $527.00
Implied vol: 38.7%
Delta: -0.902 ≈90% ITM
Gamma: 0.006
Theta: -0.25
Vega: 0.141
Open interest: 96
OI effective date: Sep 4, 2026

Model this put

Call · $565

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:31.745 UTC
Last: $0.90
Breakeven: $565.90
Implied vol: 34.7%
Delta: 0.054 ≈5% ITM
Gamma: 0.004
Theta: -0.173
Vega: 0.089
Open interest: 117
OI effective date: Sep 4, 2026

Model this call

Put · $565 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:58.575 UTC
Last: $35.34
Breakeven: $529.66
Implied vol: 36.2%
Delta: -0.938 ≈94% ITM
Gamma: 0.004
Theta: -0.146
Vega: 0.099
Open interest: 36
OI effective date: Sep 4, 2026

Model this put

Call · $570

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.237 UTC
Last: $0.40
Breakeven: $570.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 4, 2026

Model this call

Put · $570 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:55.143 UTC
Last: $53.87
Breakeven: $516.13
Implied vol: 46.7%
Delta: -0.903 ≈90% ITM
Gamma: 0.005
Theta: -0.308
Vega: 0.139
Open interest: 31
OI effective date: Sep 4, 2026

Model this put

Call · $575

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.237 UTC
Last: $1.20
Breakeven: $576.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 4, 2026

Model this call

Put · $575 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:55.143 UTC
Last: $58.07
Breakeven: $516.93
Implied vol: 47%
Delta: -0.921 ≈92% ITM
Gamma: 0.004
Theta: -0.259
Vega: 0.12
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $580

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:55:04.085 UTC
Last: $0.30
Breakeven: $580.30
Implied vol: 39.2%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.131
Vega: 0.059
Open interest: 154
OI effective date: Sep 4, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:57.317 UTC
Last: $60.97
Breakeven: $519.03
Implied vol: 52.3%
Delta: -0.913 ≈91% ITM
Gamma: 0.004
Theta: -0.318
Vega: 0.128
Open interest: 12
OI effective date: Sep 4, 2026

Model this put

Call · $585

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:32.651 UTC
Last: $0.75
Breakeven: $585.75
Implied vol: 40.2%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.113
Vega: 0.05
Open interest: 180
OI effective date: Sep 4, 2026

Model this call

Put · $585 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.128 UTC
Last: $45.73
Breakeven: $539.27
Implied vol: 44.6%
Delta: -0.959 ≈96% ITM
Gamma: 0.002
Theta: -0.121
Vega: 0.072
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $590

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:00.999 UTC
Last: $0.40
Breakeven: $590.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 4, 2026

Model this call

Put · $590 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:43.979 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 2, 2026
Quote as of: 2026-09-09 19:59:35.075 UTC
Last: $0.51
Breakeven: $595.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 4, 2026

Model this call

Put · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:55.142 UTC
Last: —
Breakeven: —
Implied vol: 59.6%
Delta: -0.928 ≈93% ITM
Gamma: 0.003
Theta: -0.313
Vega: 0.112
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:50.848 UTC
Last: $0.10
Breakeven: $600.10
Implied vol: 56.9%
Delta: 0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.275
Vega: 0.086
Open interest: 544
OI effective date: Sep 4, 2026

Model this call

Put · $600 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:55.143 UTC
Last: $58.90
Breakeven: $541.10
Implied vol: 59.9%
Delta: -0.938 ≈94% ITM
Gamma: 0.003
Theta: -0.272
Vega: 0.099
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:04.874 UTC
Last: $0.16
Breakeven: $605.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 4, 2026

Model this call

Put · $605 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-09 19:59:55.144 UTC
Last: $24.90
Breakeven: $580.10
Implied vol: 63.5%
Delta: -0.937 ≈94% ITM
Gamma: 0.002
Theta: -0.297
Vega: 0.1
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:30.903 UTC
Last: $1.60
Breakeven: $611.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 4, 2026

Model this call

Put · $610 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-09 19:59:36.339 UTC
Last: $100.67
Breakeven: $509.33
Implied vol: 66.1%
Delta: -0.939 ≈94% ITM
Gamma: 0.002
Theta: -0.302
Vega: 0.098
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.238 UTC
Last: $0.50
Breakeven: $615.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 4, 2026

Model this call

Put · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.566 UTC
Last: —
Breakeven: —
Implied vol: 70.7%
Delta: -0.935 ≈93% ITM
Gamma: 0.002
Theta: -0.347
Vega: 0.103
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:52:28.984 UTC
Last: $1.35
Breakeven: $621.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 4, 2026

Model this call

Put · $620 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:55.143 UTC
Last: $78.40
Breakeven: $541.60
Implied vol: 71.2%
Delta: -0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.312
Vega: 0.094
Open interest: —
OI effective date: —

Model this put

Call · $625

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:35.085 UTC
Last: $0.95
Breakeven: $625.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 227
OI effective date: Sep 4, 2026

Model this call

Put · $625 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-09 19:59:59.566 UTC
Last: $118.60
Breakeven: $506.40
Implied vol: 75.8%
Delta: -0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.357
Vega: 0.099
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:01.068 UTC
Last: $0.10
Breakeven: $630.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 4, 2026

Model this call

Put · $630 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-09 19:59:59.565 UTC
Last: $88.70
Breakeven: $541.30
Implied vol: 73.8%
Delta: -0.951 ≈95% ITM
Gamma: 0.002
Theta: -0.279
Vega: 0.083
Open interest: —
OI effective date: —

Model this put

Call · $635

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:01.248 UTC
Last: $1.40
Breakeven: $636.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 4, 2026

Model this call

Put · $635 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:55.141 UTC
Last: $109.10
Breakeven: $525.90
Implied vol: 61.7%
Delta: -0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.066
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:30.908 UTC
Last: $0.02
Breakeven: $640.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 4, 2026

Model this call

Put · $640 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:55.838 UTC
Last: $114.07
Breakeven: $525.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $645

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:01.056 UTC
Last: $0.69
Breakeven: $645.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.575 UTC
Last: —
Breakeven: —
Implied vol: 72.5%
Delta: -0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.156
Vega: 0.054
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-09 13:30:04.794 UTC
Last: $0.29
Breakeven: $650.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 4, 2026

Model this call

Put · $650 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-09 19:59:58.169 UTC
Last: $108.86
Breakeven: $541.14
Implied vol: 70.5%
Delta: -0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.102
Vega: 0.043
Open interest: —
OI effective date: —

Model this put

Call · $655

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:58:51.550 UTC
Last: $0.62
Breakeven: $655.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $655 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-09 19:59:50.997 UTC
Last: $111.90
Breakeven: $543.10
Implied vol: 59.9%
Delta: -0.993 ≈99% ITM
Gamma: 0
Theta: 0.015
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:35.073 UTC
Last: $0.20
Breakeven: $660.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 4, 2026

Model this call

Put · $660 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.873 UTC
Last: $132.02
Breakeven: $527.98
Implied vol: 76.9%
Delta: -0.975 ≈98% ITM
Gamma: 0.001
Theta: -0.135
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $665

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:00.981 UTC
Last: $0.20
Breakeven: $665.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $665 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:59.874 UTC
Last: $137.04
Breakeven: $527.96
Implied vol: 79%
Delta: -0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.138
Vega: 0.046
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:59:31.166 UTC
Last: $0.60
Breakeven: $670.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $670 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-09 19:59:58.574 UTC
Last: $184.00
Breakeven: $486.00
Implied vol: 82.1%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.154
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $675

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:01.106 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: 2026-09-09 19:59:58.575 UTC
Last: —
Breakeven: —
Implied vol: 72.8%
Delta: -0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.03
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:50.849 UTC
Last: $0.30
Breakeven: $680.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 4, 2026

Model this call

Put · $680 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:59:58.572 UTC
Last: $144.00
Breakeven: $536.00
Implied vol: 87.1%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.173
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $685

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:01.117 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: 2026-09-09 19:59:58.575 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:31.028 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: 2026-09-09 19:59:58.169 UTC
Last: —
Breakeven: —
Implied vol: 91.1%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.177
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $695

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:00.982 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: 2026-09-09 19:59:30.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:55:56.788 UTC
Last: $0.23
Breakeven: $700.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 4, 2026

Model this call

Put · $700 In the money

Daily-bar session: May 13, 2026
Quote as of: 2026-09-09 19:59:38.767 UTC
Last: $155.02
Breakeven: $544.98
Implied vol: 84.2%
Delta: -0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.056
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $705

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:01.101 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: 2026-09-09 19:59:58.576 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: 2026-09-09 19:59:50.847 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: 2026-09-09 19:59:58.576 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: 2026-09-09 19:59:50.163 UTC
Last: $0.35
Breakeven: $715.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $715 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:01.255 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: 2026-09-09 19:58:51.542 UTC
Last: $0.30
Breakeven: $720.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 4, 2026

Model this call

Put · $720 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:01.776 UTC
Last: $203.60
Breakeven: $516.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $725

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:00.983 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: 2026-09-09 19:59:40.690 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: 2026-09-09 19:59:00.997 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: 2026-09-09 19:59:34.120 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: 2026-09-09 19:59:01.141 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: 2026-09-09 19:59:58.169 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: 2026-09-09 19:59:00.982 UTC
Last: $0.95
Breakeven: $740.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 4, 2026

Model this call

Put · $740 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:58.574 UTC
Last: $214.37
Breakeven: $525.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $745

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:01.142 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: 2026-09-09 19:59:58.577 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: 2026-09-09 19:59:01.141 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: 2026-09-09 19:59:58.577 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: 2026-09-09 19:59:00.981 UTC
Last: $2.00
Breakeven: $762.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 4, 2026

Model this call

Put · $760 In the money

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-09 19:59:58.568 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: 2026-09-09 19:59:00.981 UTC
Last: $0.10
Breakeven: $780.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 4, 2026

Model this call

Put · $780 In the money

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-09 19:59:34.447 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: 2026-09-09 19:59:31.161 UTC
Last: $1.60
Breakeven: $801.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 4, 2026

Model this call

Put · $800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.673 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: 2026-09-09 19:59:55.246 UTC
Last: $3.00
Breakeven: $823.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $820 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.572 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: 2026-09-09 13:59:54.936 UTC
Last: $0.50
Breakeven: $840.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 4, 2026

Model this call

Put · $840 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.673 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: 2026-09-09 19:59:40.690 UTC
Last: $0.73
Breakeven: $860.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $860 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.572 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: 2026-09-09 19:59:31.923 UTC
Last: $23.60
Breakeven: $903.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 4, 2026

Model this call

Put · $880 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.873 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: 2026-09-09 19:59:31.162 UTC
Last: $21.60
Breakeven: $921.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this call

Put · $900 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.574 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: 2026-09-09 19:59:40.690 UTC
Last: $16.40
Breakeven: $936.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $920 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.874 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: 2026-09-09 19:59:40.690 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: 2026-09-09 19:59:55.900 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: 2026-09-09 19:59:31.340 UTC
Last: $11.35
Breakeven: $971.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $960 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:59.877 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: 2026-09-09 19:59:31.340 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: 2026-09-09 19:59:55.839 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: 2026-09-09 19:59:31.926 UTC
Last: $0.32
Breakeven: $1,000.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $1000 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.328 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: 2026-09-09 19:59:40.690 UTC
Last: $9.53
Breakeven: $1,029.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $1020 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.565 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: 2026-09-09 19:59:31.175 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: 2026-09-09 19:59:59.671 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: 2026-09-09 19:59:40.752 UTC
Last: $3.50
Breakeven: $1,063.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.328 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: 2026-09-09 13:49:02.626 UTC
Last: $5.20
Breakeven: $1,085.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $1080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.680 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: 2026-09-09 19:59:31.162 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: 2026-09-09 19:59:57.329 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: 2026-09-09 19:59:31.357 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: 2026-09-09 19:59:55.088 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