NVTS Stock — Navitas Semiconductor Corp: Options Chain

Calls		Puts
109	29	—	—	$9.85	$10.00	$9.92	$0.11	$0.00	$0.01	—	—	10	12
Call · $1 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:55.205 UTC Last $9.92 Breakeven $10.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 11, 2026 Model this call Put · $1 Daily-bar session May 11, 2026 Quote as of 2026-09-14 15:03:33.343 UTC Last $0.11 Breakeven $0.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this put
23	15	—	—	$8.80	$9.00	$8.94	$0.14	$0.00	$0.05	—	—	10	11
Call · $2 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:45.857 UTC Last $8.94 Breakeven $10.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $2 Daily-bar session Jun 2, 2026 Quote as of 2026-09-14 13:34:46.464 UTC Last $0.14 Breakeven $1.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this put
24	48	—	—	$7.80	$8.10	$7.96	$0.05	$0.00	$0.25	—	—	4	50
Call · $3 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:38.632 UTC Last $7.96 Breakeven $10.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this call Put · $3 Daily-bar session Aug 4, 2026 Quote as of 2026-09-14 19:59:54.397 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this put
36	8	—	—	$6.80	$7.05	$6.92	$0.04	$0.00	$0.08	—	—	4	185
Call · $4 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:21.071 UTC Last $6.92 Breakeven $10.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this call Put · $4 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.04 Breakeven $3.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 11, 2026 Model this put
168	2	—	—	$5.80	$6.30	$5.96	$0.02	$0.00	$0.01	—	—	2	464
Call · $5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:44.800 UTC Last $5.96 Breakeven $10.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 11, 2026 Model this call Put · $5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 13:34:46.462 UTC Last $0.02 Breakeven $4.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 464 OI effective date Sep 11, 2026 Model this put
117	1	—	—	$4.45	$5.05	$5.02	$0.02	$0.00	$0.02	—	—	4	1.4k
Call · $6 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.259 UTC Last $5.02 Breakeven $11.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 11, 2026 Model this call Put · $6 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 15:32:28.394 UTC Last $0.02 Breakeven $5.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$4.05	$4.85	—	—	$0.00	$0.10	—	—	—	—
Call · $6.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:51.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.5 Daily-bar session Unknown Quote as of 2026-09-14 19:58:10.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
159	3	—	—	$3.80	$4.30	$4.70	$0.01	$0.00	$0.01	—	—	11	8.6k
Call · $7 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:48.484 UTC Last $4.70 Breakeven $11.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 11, 2026 Model this call Put · $7 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 15:21:00.056 UTC Last $0.01 Breakeven $6.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.6k OI effective date Sep 11, 2026 Model this put
—	6	—	—	$3.35	$3.60	$3.51	$0.11	$0.00	$0.02	—	—	1	—
Call · $7.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:55.205 UTC Last $3.51 Breakeven $11.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:15:00.955 UTC Last $0.11 Breakeven $7.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
193	15	—	—	$2.82	$3.10	$3.00	$0.01	$0.00	$0.01	—	—	26	2.9k
Call · $8 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.929 UTC Last $3.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 OI effective date Sep 11, 2026 Model this call Put · $8 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:34:52.632 UTC Last $0.01 Breakeven $7.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k OI effective date Sep 11, 2026 Model this put
2	1	—	—	$2.15	$2.74	$2.56	$0.08	$0.00	$0.09	—	—	2	43
Call · $8.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:47.458 UTC Last $2.56 Breakeven $11.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $8.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:50.520 UTC Last $0.08 Breakeven $8.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 11, 2026 Model this put
1.9k	23	—	—	$1.80	$2.24	$2.13	$0.04	$0.01	$0.03	—	—	54	7.3k
Call · $9 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:47.322 UTC Last $2.13 Breakeven $11.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $9 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:20.302 UTC Last $0.04 Breakeven $8.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.3k OI effective date Sep 11, 2026 Model this put
1	33	95.4%	0.957	$1.26	$1.74	$1.35	$0.03	$0.02	$0.04	—	—	171	54
Call · $9.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.955 UTC Last $1.35 Breakeven $10.85 Implied vol 95.4% Delta 0.957 ≈96% ITM Gamma 0.096 Theta -0.015 Vega 0.001 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $9.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.946 UTC Last $0.03 Breakeven $9.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 11, 2026 Model this put
1.6k	158	103.5%	0.852	$0.89	$1.24	$1.05	$0.08	$0.06	$0.08	-0.136	98.2%	367	4.5k
Call · $10 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:44.668 UTC Last $1.05 Breakeven $11.05 Implied vol 103.5% Delta 0.852 ≈85% ITM Gamma 0.224 Theta -0.041 Vega 0.002 Open interest 1.6k OI effective date Sep 11, 2026 Model this call Put · $10 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.947 UTC Last $0.08 Breakeven $9.92 Implied vol 98.2% Delta -0.136 ≈14% ITM Gamma 0.223 Theta -0.035 Vega 0.002 Open interest 4.5k OI effective date Sep 11, 2026 Model this put
79	76	87.6%	0.728	$0.57	$0.70	$0.68	$0.21	$0.19	$0.22	-0.299	103.4%	1.1k	516
Call · $10.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.930 UTC Last $0.68 Breakeven $11.18 Implied vol 87.6% Delta 0.728 ≈73% ITM Gamma 0.381 Theta -0.049 Vega 0.003 Open interest 79 OI effective date Sep 11, 2026 Model this call Put · $10.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.050 UTC Last $0.21 Breakeven $10.29 Implied vol 103.4% Delta -0.299 ≈30% ITM Gamma 0.337 Theta -0.059 Vega 0.004 Open interest 516 OI effective date Sep 11, 2026 Model this put
Underlying $11.00
2.3k	785	91.4%	0.509	$0.32	$0.39	$0.36	$0.43	$0.43	$0.45	-0.486	108.7%	472	5.1k
Call · $11 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.930 UTC Last $0.36 Breakeven $11.36 Implied vol 91.4% Delta 0.509 ≈51% ITM Gamma 0.438 Theta -0.061 Vega 0.004 Open interest 2.3k OI effective date Sep 11, 2026 Model this call Put · $11 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.929 UTC Last $0.43 Breakeven $10.57 Implied vol 108.7% Delta -0.486 ≈49% ITM Gamma 0.369 Theta -0.071 Vega 0.004 Open interest 5.1k OI effective date Sep 11, 2026 Model this put
397	383	97.4%	0.317	$0.18	$0.20	$0.18	$0.76	$0.75	$0.81	-0.647	117.7%	169	1.1k
Call · $11.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.946 UTC Last $0.18 Breakeven $11.68 Implied vol 97.4% Delta 0.317 ≈32% ITM Gamma 0.367 Theta -0.058 Vega 0.004 Open interest 397 OI effective date Sep 11, 2026 Model this call Put · $11.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:56.816 UTC Last $0.76 Breakeven $10.74 Implied vol 117.7% Delta -0.647 ≈65% ITM Gamma 0.317 Theta -0.072 Vega 0.004 Open interest 1.1k OI effective date Sep 11, 2026 Model this put
2.9k	3k	99.8%	0.175	$0.08	$0.10	$0.09	$1.15	$1.09	$1.27	-0.764	125.8%	236	3.7k
Call · $12 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.947 UTC Last $0.09 Breakeven $12.09 Implied vol 99.8% Delta 0.175 ≈18% ITM Gamma 0.26 Theta -0.043 Vega 0.003 Open interest 2.9k OI effective date Sep 11, 2026 Model this call Put · $12 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.052 UTC Last $1.15 Breakeven $10.85 Implied vol 125.8% Delta -0.764 ≈76% ITM Gamma 0.246 Theta -0.063 Vega 0.003 Open interest 3.7k OI effective date Sep 11, 2026 Model this put
2.5k	704	108.1%	0.102	$0.04	$0.06	$0.06	$1.58	$1.48	$1.86	-0.806	153.2%	27	544
Call · $12.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.946 UTC Last $0.06 Breakeven $12.56 Implied vol 108.1% Delta 0.102 ≈10% ITM Gamma 0.165 Theta -0.032 Vega 0.002 Open interest 2.5k OI effective date Sep 11, 2026 Model this call Put · $12.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.929 UTC Last $1.58 Breakeven $10.92 Implied vol 153.2% Delta -0.806 ≈81% ITM Gamma 0.181 Theta -0.069 Vega 0.003 Open interest 544 OI effective date Sep 11, 2026 Model this put
3.7k	417	—	—	$0.03	$0.04	$0.03	$2.05	$1.92	$2.15	—	—	53	1.4k
Call · $13 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:53.299 UTC Last $0.03 Breakeven $13.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 11, 2026 Model this call Put · $13 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.929 UTC Last $2.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
1.5k	241	—	—	$0.01	$0.03	$0.02	$2.53	$2.26	$2.86	—	—	15	52
Call · $13.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:31.682 UTC Last $0.02 Breakeven $13.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this call Put · $13.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.111 UTC Last $2.53 Breakeven $10.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 11, 2026 Model this put
4.2k	167	—	—	$0.01	$0.02	$0.02	$3.05	$3.05	$3.20	—	—	19	1.8k
Call · $14 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:49:58.559 UTC Last $0.02 Breakeven $14.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.2k OI effective date Sep 11, 2026 Model this call Put · $14 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.930 UTC Last $3.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this put
674	473	—	—	$0.00	$0.06	$0.03	$3.48	$3.25	$3.90	—	—	1	26
Call · $14.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:49:59.878 UTC Last $0.03 Breakeven $14.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 674 OI effective date Sep 11, 2026 Model this call Put · $14.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.632 UTC Last $3.48 Breakeven $11.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this put
8.8k	106	—	—	$0.00	$0.02	$0.02	$4.14	$4.00	$4.30	—	—	65	2.3k
Call · $15 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:49:58.195 UTC Last $0.02 Breakeven $15.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.8k OI effective date Sep 11, 2026 Model this call Put · $15 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.892 UTC Last $4.14 Breakeven $10.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this put
342	11	—	—	$0.00	$0.04	$0.03	$3.80	$4.30	$4.70	—	—	5	7
Call · $15.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:49:51.054 UTC Last $0.03 Breakeven $15.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 342 OI effective date Sep 11, 2026 Model this call Put · $15.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:48.370 UTC Last $3.80 Breakeven $11.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this put
12.8k	17	—	—	$0.00	$0.02	$0.01	$4.98	$4.80	$5.30	—	—	4	1.1k
Call · $16 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:49:58.621 UTC Last $0.01 Breakeven $16.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.8k OI effective date Sep 11, 2026 Model this call Put · $16 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.259 UTC Last $4.98 Breakeven $11.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
138	1	—	—	$0.00	$0.10	$0.07	$4.85	$5.35	$5.70	—	—	2	2
Call · $16.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.416 UTC Last $0.07 Breakeven $16.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 11, 2026 Model this call Put · $16.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:51.894 UTC Last $4.85 Breakeven $11.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
3.1k	11	—	—	$0.00	$0.01	$0.01	$6.05	$6.05	$6.20	—	—	1	165
Call · $17 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:17:15.612 UTC Last $0.01 Breakeven $17.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 11, 2026 Model this call Put · $17 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.930 UTC Last $6.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 165 OI effective date Sep 11, 2026 Model this put
7	2	—	—	$0.00	$0.19	$0.08	$6.48	$6.35	$6.90	—	—	3	—
Call · $17.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:58:25.656 UTC Last $0.08 Breakeven $17.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.898 UTC Last $6.48 Breakeven $11.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.9k	11	—	—	$0.00	$0.05	$0.04	$6.33	$6.85	$7.50	—	—	15	176
Call · $18 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:35:32.725 UTC Last $0.04 Breakeven $18.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 11, 2026 Model this call Put · $18 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:57.259 UTC Last $6.33 Breakeven $11.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$0.00	$0.03	$0.10	$7.45	$7.25	$7.70	—	—	2	2
Call · $18.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 14:10:01.349 UTC Last $0.10 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.899 UTC Last $7.45 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
2.4k	1	—	—	$0.00	$0.10	$0.01	$7.98	$7.80	$8.20	—	—	4	264
Call · $19 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:03.252 UTC Last $0.01 Breakeven $19.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $19 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.260 UTC Last $7.98 Breakeven $11.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 264 OI effective date Sep 11, 2026 Model this put
8.7k	18	—	—	$0.00	$0.01	$0.01	$8.88	$8.50	$9.30	—	—	2	24
Call · $20 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:13:02.052 UTC Last $0.01 Breakeven $20.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.7k OI effective date Sep 11, 2026 Model this call Put · $20 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.892 UTC Last $8.88 Breakeven $11.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this put
1.1k	1	—	—	$0.00	$0.03	$0.10	$9.97	$9.70	$10.20	—	—	4	102
Call · $21 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:49:50.731 UTC Last $0.10 Breakeven $21.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $21 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.259 UTC Last $9.97 Breakeven $11.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 11, 2026 Model this put
1.9k	15	—	—	$0.00	$0.01	$0.01	$10.08	$10.65	$11.40	—	—	1	13
Call · $22 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:47:00.050 UTC Last $0.01 Breakeven $22.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $22 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:51.901 UTC Last $10.08 Breakeven $11.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this put
12.8k	1	—	—	$0.00	$0.01	$0.01	$11.93	$11.75	$12.40	—	—	3	—
Call · $23 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:53:39.496 UTC Last $0.01 Breakeven $23.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.8k OI effective date Sep 11, 2026 Model this call Put · $23 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.893 UTC Last $11.93 Breakeven $11.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	2	—	—	$0.00	$0.01	$0.12	$12.93	$12.80	$13.20	—	—	4	115
Call · $24 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 13:30:01.232 UTC Last $0.12 Breakeven $24.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $24 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.260 UTC Last $12.93 Breakeven $11.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 11, 2026 Model this put
9k	1	—	—	$0.00	$0.01	$0.01	$14.10	$13.85	$14.40	—	—	10	145
Call · $25 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.01 Breakeven $25.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9k OI effective date Sep 11, 2026 Model this call Put · $25 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.259 UTC Last $14.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 11, 2026 Model this put
1.6k	14	—	—	$0.00	$0.08	$0.02	$14.94	$14.80	$15.25	—	—	4	—
Call · $26 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.02 Breakeven $26.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this call Put · $26 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.900 UTC Last $14.94 Breakeven $11.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
994	5	—	—	$0.00	$0.01	$0.01	$15.92	$15.65	$16.40	—	—	6	—
Call · $27 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:34:46.462 UTC Last $0.01 Breakeven $27.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 994 OI effective date Sep 11, 2026 Model this call Put · $27 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.893 UTC Last $15.92 Breakeven $11.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
431	2	—	—	$0.00	$0.01	$0.07	$17.12	$16.85	$17.30	—	—	7	—
Call · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 13:30:28.118 UTC Last $0.07 Breakeven $28.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 431 OI effective date Sep 11, 2026 Model this call Put · $28 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.772 UTC Last $17.12 Breakeven $10.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
791	17	—	—	$0.00	$0.10	$0.04	$17.92	$17.75	$18.20	—	—	4	—
Call · $29 Daily-bar session Aug 11, 2026 Quote as of 2026-09-14 19:07:09.015 UTC Last $0.04 Breakeven $29.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 791 OI effective date Sep 11, 2026 Model this call Put · $29 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.899 UTC Last $17.92 Breakeven $11.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5k	5	—	—	$0.00	$0.01	$0.01	$19.05	$18.90	$19.20	—	—	9	1
Call · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:54:59.204 UTC Last $0.01 Breakeven $30.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5k OI effective date Sep 11, 2026 Model this call Put · $30 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.900 UTC Last $19.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
787	20	—	—	$0.00	$0.35	$0.02	$19.95	$19.85	$20.25	—	—	7	—
Call · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.02 Breakeven $31.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 787 OI effective date Sep 11, 2026 Model this call Put · $31 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:53.563 UTC Last $19.95 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.8k	5	—	—	$0.00	$0.01	$0.01	$21.02	$21.00	$21.25	—	—	5	—
Call · $32 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:20.109 UTC Last $0.01 Breakeven $32.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 11, 2026 Model this call Put · $32 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.893 UTC Last $21.02 Breakeven $10.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
496	5	—	—	$0.00	$0.13	$0.04	$22.14	$22.00	$22.25	—	—	5	—
Call · $33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.04 Breakeven $33.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 496 OI effective date Sep 11, 2026 Model this call Put · $33 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.771 UTC Last $22.14 Breakeven $10.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	1	—	—	$0.00	$0.35	$0.01	$22.92	$22.85	$23.25	—	—	4	—
Call · $34 Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.01 Breakeven $34.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $34 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.787 UTC Last $22.92 Breakeven $11.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6.8k	17	—	—	$0.00	$0.01	$0.01	$23.90	$23.75	$24.20	—	—	8	—
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 14:34:52.600 UTC Last $0.01 Breakeven $35.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.8k OI effective date Sep 11, 2026 Model this call Put · $35 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.892 UTC Last $23.90 Breakeven $11.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	1	—	—	$0.00	$0.04	$0.04	$24.95	$24.85	$25.25	—	—	5	—
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.04 Breakeven $36.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this call Put · $36 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.893 UTC Last $24.95 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
70	6	—	—	$0.00	$0.35	$0.01	$23.95	$25.75	$26.30	—	—	2	—
Call · $37 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.01 Breakeven $37.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this call Put · $37 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:59:53.041 UTC Last $23.95 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
184	1	—	—	$0.00	$0.35	$0.08	$26.95	$26.70	$27.20	—	—	2	—
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.08 Breakeven $38.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 11, 2026 Model this call Put · $38 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.892 UTC Last $26.95 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	70	—	—	$0.00	$0.35	$0.04	$27.95	$27.85	$28.20	—	—	4	—
Call · $39 Daily-bar session Aug 5, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.04 Breakeven $39.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 11, 2026 Model this call Put · $39 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:52.961 UTC Last $27.95 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.8k	1	—	—	$0.00	$0.01	$0.02	$29.17	$28.95	$29.30	—	—	7	—
Call · $40 Daily-bar session Aug 14, 2026 Quote as of 2026-09-14 13:31:23.219 UTC Last $0.02 Breakeven $40.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $40 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:48.682 UTC Last $29.17 Breakeven $10.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	2	—	—	$0.00	$0.35	$0.14	$29.93	$29.75	$30.20	—	—	4	—
Call · $41 Daily-bar session Jul 22, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.14 Breakeven $41.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 11, 2026 Model this call Put · $41 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.897 UTC Last $29.93 Breakeven $11.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	10	—	—	$0.00	$0.35	$0.05	$30.93	$30.45	$31.20	—	—	4	—
Call · $42 Daily-bar session Aug 4, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.05 Breakeven $42.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this call Put · $42 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.899 UTC Last $30.93 Breakeven $11.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	2	—	—	$0.00	$0.35	$0.17	$31.92	$31.85	$32.35	—	—	4	—
Call · $43 Daily-bar session Jul 16, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.17 Breakeven $43.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 11, 2026 Model this call Put · $43 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:53.563 UTC Last $31.92 Breakeven $11.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	1	—	—	$0.00	$0.35	$0.04	$33.10	$33.00	$33.20	—	—	4	—
Call · $44 Daily-bar session Aug 14, 2026 Quote as of 2026-09-14 19:59:52.541 UTC Last $0.04 Breakeven $44.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this call Put · $44 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.895 UTC Last $33.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
500	1	—	—	$0.00	$0.08	$0.02	$33.95	$33.70	$34.40	—	—	2	1
Call · $45 Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 13:54:32.795 UTC Last $0.02 Breakeven $45.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 500 OI effective date Sep 11, 2026 Model this call Put · $45 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.899 UTC Last $33.95 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
10	1	—	—	$0.00	$0.35	$0.21	—	$34.75	$35.30	—	—	—	—
Call · $46 Daily-bar session Jul 16, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.21 Breakeven $46.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:51.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
84	17	—	—	$0.00	$0.35	$0.12	$36.00	$35.85	$36.15	—	—	5	—
Call · $47 Daily-bar session Jul 8, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.12 Breakeven $47.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 11, 2026 Model this call Put · $47 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:55.205 UTC Last $36.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	1	—	—	$0.00	$0.35	$0.01	$36.93	$36.75	$37.30	—	—	7	—
Call · $48 Daily-bar session Jul 23, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.01 Breakeven $48.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this call Put · $48 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.900 UTC Last $36.93 Breakeven $11.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	10	—	—	$0.00	$0.35	$0.10	$38.04	$37.70	$38.25	—	—	2	—
Call · $49 Daily-bar session Jul 28, 2026 Quote as of 2026-09-14 19:59:52.542 UTC Last $0.10 Breakeven $49.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 11, 2026 Model this call Put · $49 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.897 UTC Last $38.04 Breakeven $10.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
660	1	—	—	$0.00	$0.01	$0.05	$38.95	$38.85	$39.20	—	—	8	—
Call · $50 Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 13:34:46.501 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 660 OI effective date Sep 11, 2026 Model this call Put · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.902 UTC Last $38.95 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:55.205 UTC
Last: $9.92
Breakeven: $10.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 11, 2026

Model this call

Put · $1

Daily-bar session: May 11, 2026
Quote as of: 2026-09-14 15:03:33.343 UTC
Last: $0.11
Breakeven: $0.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 11, 2026

Model this put

Call · $2 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:45.857 UTC
Last: $8.94
Breakeven: $10.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 11, 2026

Model this call

Put · $2

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-14 13:34:46.464 UTC
Last: $0.14
Breakeven: $1.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 11, 2026

Model this put

Call · $3 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:38.632 UTC
Last: $7.96
Breakeven: $10.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 11, 2026

Model this call

Put · $3

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-14 19:59:54.397 UTC
Last: $0.05
Breakeven: $2.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 11, 2026

Model this put

Call · $4 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:21.071 UTC
Last: $6.92
Breakeven: $10.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 11, 2026

Model this call

Put · $4

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.04
Breakeven: $3.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 185
OI effective date: Sep 11, 2026

Model this put

Call · $5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:44.800 UTC
Last: $5.96
Breakeven: $10.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 168
OI effective date: Sep 11, 2026

Model this call

Put · $5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 13:34:46.462 UTC
Last: $0.02
Breakeven: $4.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 464
OI effective date: Sep 11, 2026

Model this put

Call · $6 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.259 UTC
Last: $5.02
Breakeven: $11.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 11, 2026

Model this call

Put · $6

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 15:32:28.394 UTC
Last: $0.02
Breakeven: $5.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this put

Call · $6.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:51.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:58:10.123 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:48.484 UTC
Last: $4.70
Breakeven: $11.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 159
OI effective date: Sep 11, 2026

Model this call

Put · $7

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 15:21:00.056 UTC
Last: $0.01
Breakeven: $6.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.6k
OI effective date: Sep 11, 2026

Model this put

Call · $7.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:55.205 UTC
Last: $3.51
Breakeven: $11.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 14:15:00.955 UTC
Last: $0.11
Breakeven: $7.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $8 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.929 UTC
Last: $3.00
Breakeven: $11.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 193
OI effective date: Sep 11, 2026

Model this call

Put · $8

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 14:34:52.632 UTC
Last: $0.01
Breakeven: $7.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.9k
OI effective date: Sep 11, 2026

Model this put

Call · $8.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:47.458 UTC
Last: $2.56
Breakeven: $11.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $8.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:50.520 UTC
Last: $0.08
Breakeven: $8.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 11, 2026

Model this put

Call · $9 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:47.322 UTC
Last: $2.13
Breakeven: $11.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this call

Put · $9

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:20.302 UTC
Last: $0.04
Breakeven: $8.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.3k
OI effective date: Sep 11, 2026

Model this put

Call · $9.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.955 UTC
Last: $1.35
Breakeven: $10.85
Implied vol: 95.4%
Delta: 0.957 ≈96% ITM
Gamma: 0.096
Theta: -0.015
Vega: 0.001
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $9.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.946 UTC
Last: $0.03
Breakeven: $9.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 11, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:44.668 UTC
Last: $1.05
Breakeven: $11.05
Implied vol: 103.5%
Delta: 0.852 ≈85% ITM
Gamma: 0.224
Theta: -0.041
Vega: 0.002
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this call

Put · $10

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.947 UTC
Last: $0.08
Breakeven: $9.92
Implied vol: 98.2%
Delta: -0.136 ≈14% ITM
Gamma: 0.223
Theta: -0.035
Vega: 0.002
Open interest: 4.5k
OI effective date: Sep 11, 2026

Model this put

Call · $10.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.930 UTC
Last: $0.68
Breakeven: $11.18
Implied vol: 87.6%
Delta: 0.728 ≈73% ITM
Gamma: 0.381
Theta: -0.049
Vega: 0.003
Open interest: 79
OI effective date: Sep 11, 2026

Model this call

Put · $10.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.050 UTC
Last: $0.21
Breakeven: $10.29
Implied vol: 103.4%
Delta: -0.299 ≈30% ITM
Gamma: 0.337
Theta: -0.059
Vega: 0.004
Open interest: 516
OI effective date: Sep 11, 2026

Model this put

Call · $11

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.930 UTC
Last: $0.36
Breakeven: $11.36
Implied vol: 91.4%
Delta: 0.509 ≈51% ITM
Gamma: 0.438
Theta: -0.061
Vega: 0.004
Open interest: 2.3k
OI effective date: Sep 11, 2026

Model this call

Put · $11

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.929 UTC
Last: $0.43
Breakeven: $10.57
Implied vol: 108.7%
Delta: -0.486 ≈49% ITM
Gamma: 0.369
Theta: -0.071
Vega: 0.004
Open interest: 5.1k
OI effective date: Sep 11, 2026

Model this put

Call · $11.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.946 UTC
Last: $0.18
Breakeven: $11.68
Implied vol: 97.4%
Delta: 0.317 ≈32% ITM
Gamma: 0.367
Theta: -0.058
Vega: 0.004
Open interest: 397
OI effective date: Sep 11, 2026

Model this call

Put · $11.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:56.816 UTC
Last: $0.76
Breakeven: $10.74
Implied vol: 117.7%
Delta: -0.647 ≈65% ITM
Gamma: 0.317
Theta: -0.072
Vega: 0.004
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $12

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.947 UTC
Last: $0.09
Breakeven: $12.09
Implied vol: 99.8%
Delta: 0.175 ≈18% ITM
Gamma: 0.26
Theta: -0.043
Vega: 0.003
Open interest: 2.9k
OI effective date: Sep 11, 2026

Model this call

Put · $12 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.052 UTC
Last: $1.15
Breakeven: $10.85
Implied vol: 125.8%
Delta: -0.764 ≈76% ITM
Gamma: 0.246
Theta: -0.063
Vega: 0.003
Open interest: 3.7k
OI effective date: Sep 11, 2026

Model this put

Call · $12.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.946 UTC
Last: $0.06
Breakeven: $12.56
Implied vol: 108.1%
Delta: 0.102 ≈10% ITM
Gamma: 0.165
Theta: -0.032
Vega: 0.002
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this call

Put · $12.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.929 UTC
Last: $1.58
Breakeven: $10.92
Implied vol: 153.2%
Delta: -0.806 ≈81% ITM
Gamma: 0.181
Theta: -0.069
Vega: 0.003
Open interest: 544
OI effective date: Sep 11, 2026

Model this put

Call · $13

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:53.299 UTC
Last: $0.03
Breakeven: $13.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.7k
OI effective date: Sep 11, 2026

Model this call

Put · $13 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.929 UTC
Last: $2.05
Breakeven: $10.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this put

Call · $13.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:31.682 UTC
Last: $0.02
Breakeven: $13.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this call

Put · $13.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.111 UTC
Last: $2.53
Breakeven: $10.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 11, 2026

Model this put

Call · $14

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:49:58.559 UTC
Last: $0.02
Breakeven: $14.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.2k
OI effective date: Sep 11, 2026

Model this call

Put · $14 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.930 UTC
Last: $3.05
Breakeven: $10.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $14.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:49:59.878 UTC
Last: $0.03
Breakeven: $14.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 674
OI effective date: Sep 11, 2026

Model this call

Put · $14.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.632 UTC
Last: $3.48
Breakeven: $11.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 11, 2026

Model this put

Call · $15

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:49:58.195 UTC
Last: $0.02
Breakeven: $15.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.8k
OI effective date: Sep 11, 2026

Model this call

Put · $15 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.892 UTC
Last: $4.14
Breakeven: $10.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 11, 2026

Model this put

Call · $15.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:49:51.054 UTC
Last: $0.03
Breakeven: $15.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 342
OI effective date: Sep 11, 2026

Model this call

Put · $15.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:48.370 UTC
Last: $3.80
Breakeven: $11.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this put

Call · $16

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:49:58.621 UTC
Last: $0.01
Breakeven: $16.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12.8k
OI effective date: Sep 11, 2026

Model this call

Put · $16 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.259 UTC
Last: $4.98
Breakeven: $11.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $16.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.416 UTC
Last: $0.07
Breakeven: $16.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 11, 2026

Model this call

Put · $16.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:51.894 UTC
Last: $4.85
Breakeven: $11.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $17

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 17:17:15.612 UTC
Last: $0.01
Breakeven: $17.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.1k
OI effective date: Sep 11, 2026

Model this call

Put · $17 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.930 UTC
Last: $6.05
Breakeven: $10.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 165
OI effective date: Sep 11, 2026

Model this put

Call · $17.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:58:25.656 UTC
Last: $0.08
Breakeven: $17.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this call

Put · $17.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.898 UTC
Last: $6.48
Breakeven: $11.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $18

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 13:35:32.725 UTC
Last: $0.04
Breakeven: $18.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.9k
OI effective date: Sep 11, 2026

Model this call

Put · $18 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:57.259 UTC
Last: $6.33
Breakeven: $11.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176
OI effective date: Sep 11, 2026

Model this put

Call · $18.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-14 14:10:01.349 UTC
Last: $0.10
Breakeven: $18.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $18.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.899 UTC
Last: $7.45
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this put

Call · $19

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:03.252 UTC
Last: $0.01
Breakeven: $19.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.4k
OI effective date: Sep 11, 2026

Model this call

Put · $19 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.260 UTC
Last: $7.98
Breakeven: $11.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 264
OI effective date: Sep 11, 2026

Model this put

Call · $20

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 14:13:02.052 UTC
Last: $0.01
Breakeven: $20.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.7k
OI effective date: Sep 11, 2026

Model this call

Put · $20 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.892 UTC
Last: $8.88
Breakeven: $11.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 11, 2026

Model this put

Call · $21

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:49:50.731 UTC
Last: $0.10
Breakeven: $21.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $21 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.259 UTC
Last: $9.97
Breakeven: $11.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 11, 2026

Model this put

Call · $22

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:47:00.050 UTC
Last: $0.01
Breakeven: $22.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this call

Put · $22 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:51.901 UTC
Last: $10.08
Breakeven: $11.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 11, 2026

Model this put

Call · $23

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:53:39.496 UTC
Last: $0.01
Breakeven: $23.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12.8k
OI effective date: Sep 11, 2026

Model this call

Put · $23 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.893 UTC
Last: $11.93
Breakeven: $11.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $24

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 13:30:01.232 UTC
Last: $0.12
Breakeven: $24.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $24 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.260 UTC
Last: $12.93
Breakeven: $11.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 11, 2026

Model this put

Call · $25

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.01
Breakeven: $25.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9k
OI effective date: Sep 11, 2026

Model this call

Put · $25 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.259 UTC
Last: $14.10
Breakeven: $10.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 11, 2026

Model this put

Call · $26

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.02
Breakeven: $26.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this call

Put · $26 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.900 UTC
Last: $14.94
Breakeven: $11.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $27

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 13:34:46.462 UTC
Last: $0.01
Breakeven: $27.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 994
OI effective date: Sep 11, 2026

Model this call

Put · $27 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.893 UTC
Last: $15.92
Breakeven: $11.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $28

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 13:30:28.118 UTC
Last: $0.07
Breakeven: $28.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 431
OI effective date: Sep 11, 2026

Model this call

Put · $28 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.772 UTC
Last: $17.12
Breakeven: $10.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $29

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-14 19:07:09.015 UTC
Last: $0.04
Breakeven: $29.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 791
OI effective date: Sep 11, 2026

Model this call

Put · $29 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.899 UTC
Last: $17.92
Breakeven: $11.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:54:59.204 UTC
Last: $0.01
Breakeven: $30.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5k
OI effective date: Sep 11, 2026

Model this call

Put · $30 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.900 UTC
Last: $19.05
Breakeven: $10.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $31

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.02
Breakeven: $31.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 787
OI effective date: Sep 11, 2026

Model this call

Put · $31 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:53.563 UTC
Last: $19.95
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:20.109 UTC
Last: $0.01
Breakeven: $32.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.8k
OI effective date: Sep 11, 2026

Model this call

Put · $32 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.893 UTC
Last: $21.02
Breakeven: $10.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.04
Breakeven: $33.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 496
OI effective date: Sep 11, 2026

Model this call

Put · $33 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.771 UTC
Last: $22.14
Breakeven: $10.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.01
Breakeven: $34.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this call

Put · $34 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.787 UTC
Last: $22.92
Breakeven: $11.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 14:34:52.600 UTC
Last: $0.01
Breakeven: $35.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.8k
OI effective date: Sep 11, 2026

Model this call

Put · $35 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.892 UTC
Last: $23.90
Breakeven: $11.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.04
Breakeven: $36.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this call

Put · $36 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.893 UTC
Last: $24.95
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.01
Breakeven: $37.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this call

Put · $37 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-14 19:59:53.041 UTC
Last: $23.95
Breakeven: $13.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.08
Breakeven: $38.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 184
OI effective date: Sep 11, 2026

Model this call

Put · $38 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.892 UTC
Last: $26.95
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.04
Breakeven: $39.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 11, 2026

Model this call

Put · $39 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:52.961 UTC
Last: $27.95
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-14 13:31:23.219 UTC
Last: $0.02
Breakeven: $40.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this call

Put · $40 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:48.682 UTC
Last: $29.17
Breakeven: $10.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.14
Breakeven: $41.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 11, 2026

Model this call

Put · $41 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.897 UTC
Last: $29.93
Breakeven: $11.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.05
Breakeven: $42.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 11, 2026

Model this call

Put · $42 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.899 UTC
Last: $30.93
Breakeven: $11.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.17
Breakeven: $43.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 11, 2026

Model this call

Put · $43 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:53.563 UTC
Last: $31.92
Breakeven: $11.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-14 19:59:52.541 UTC
Last: $0.04
Breakeven: $44.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 11, 2026

Model this call

Put · $44 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.895 UTC
Last: $33.10
Breakeven: $10.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 13:54:32.795 UTC
Last: $0.02
Breakeven: $45.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 500
OI effective date: Sep 11, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.899 UTC
Last: $33.95
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $46

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.21
Breakeven: $46.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:51.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.12
Breakeven: $47.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 11, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:55.205 UTC
Last: $36.00
Breakeven: $11.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.01
Breakeven: $48.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 11, 2026

Model this call

Put · $48 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.900 UTC
Last: $36.93
Breakeven: $11.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-14 19:59:52.542 UTC
Last: $0.10
Breakeven: $49.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 11, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.897 UTC
Last: $38.04
Breakeven: $10.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 13:34:46.501 UTC
Last: $0.05
Breakeven: $50.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 660
OI effective date: Sep 11, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.902 UTC
Last: $38.95
Breakeven: $11.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

NVTS · Navitas Semiconductor Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain