PLTR Stock — Palantir Technologies Inc.: Options Chain

Calls		Puts
5	2	—	—	$127.40	$127.65	$121.35	$0.01	$0.00	$0.01	—	—	10	110
Call · $50 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.969 UTC Last $121.35 Breakeven $171.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 13:36:55.947 UTC Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 17, 2026 Model this put
8	2	—	—	$122.35	$122.65	$118.60	$0.01	$0.00	$0.01	—	—	1k	1.1k
Call · $55 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $118.60 Breakeven $173.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $55 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 13:36:19.378 UTC Last $0.01 Breakeven $54.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 17, 2026 Model this put
8	1	—	—	$116.40	$117.65	$112.88	$0.01	$0.00	$0.04	—	—	25	217
Call · $60 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $112.88 Breakeven $172.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $60 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 13:30:06.511 UTC Last $0.01 Breakeven $59.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$112.40	$112.65	$108.00	$0.01	$0.00	$0.01	—	—	10	28
Call · $65 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.787 UTC Last $108.00 Breakeven $173.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $65 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 17:09:47.349 UTC Last $0.01 Breakeven $64.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 17, 2026 Model this put
3	4	—	—	$106.40	$108.65	$105.00	$0.01	$0.00	$0.01	—	—	10	24
Call · $70 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.946 UTC Last $105.00 Breakeven $175.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $70 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 17:09:47.349 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this put
10	8	—	—	$102.40	$102.65	$99.25	$0.01	$0.00	$0.01	—	—	462	775
Call · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.851 UTC Last $99.25 Breakeven $174.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $75 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:17:09.001 UTC Last $0.01 Breakeven $74.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 775 OI effective date Sep 17, 2026 Model this put
21	7	—	—	$97.45	$97.65	$95.80	$0.01	$0.00	$0.01	—	—	460	491
Call · $80 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.955 UTC Last $95.80 Breakeven $175.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $80 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:17:10.136 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 491 OI effective date Sep 17, 2026 Model this put
6	9	—	—	$91.40	$92.65	$92.18	$0.01	$0.00	$0.01	—	—	115	507
Call · $85 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $92.18 Breakeven $177.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $85 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:18:18.304 UTC Last $0.01 Breakeven $84.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 507 OI effective date Sep 17, 2026 Model this put
9	4	—	—	$87.45	$87.65	$87.25	$0.01	$0.00	$0.01	—	—	148	173
Call · $90 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.808 UTC Last $87.25 Breakeven $177.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $90 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:19:13.855 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 17, 2026 Model this put
13	4	—	—	$82.50	$82.65	$81.00	$0.02	$0.00	$0.02	—	—	2.2k	255
Call · $95 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.982 UTC Last $81.00 Breakeven $176.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $95 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:39:59.742 UTC Last $0.02 Breakeven $94.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 17, 2026 Model this put
71	23	—	—	$77.45	$77.65	$77.15	$0.02	$0.00	$0.02	—	—	16	7.6k
Call · $100 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $77.15 Breakeven $177.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 17, 2026 Model this call Put · $100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:30:31.090 UTC Last $0.02 Breakeven $99.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.6k OI effective date Sep 17, 2026 Model this put
71	1	—	—	$72.45	$72.70	$70.87	$0.01	$0.00	$0.02	—	—	45	81
Call · $105 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.756 UTC Last $70.87 Breakeven $175.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 17, 2026 Model this call Put · $105 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:54:49.029 UTC Last $0.01 Breakeven $104.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 17, 2026 Model this put
40	5	—	—	$67.50	$67.70	$67.20	$0.03	$0.00	$0.02	—	—	6	97
Call · $110 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.981 UTC Last $67.20 Breakeven $177.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $110 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.985 UTC Last $0.03 Breakeven $109.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 17, 2026 Model this put
42	30	—	—	$62.45	$62.70	$61.25	$0.02	$0.01	$0.02	—	—	1.5k	371
Call · $115 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $61.25 Breakeven $176.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 17, 2026 Model this call Put · $115 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.02 Breakeven $114.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 371 OI effective date Sep 17, 2026 Model this put
100	33	—	—	$57.50	$57.70	$56.71	$0.02	$0.01	$0.02	—	—	24	1.4k
Call · $120 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.966 UTC Last $56.71 Breakeven $176.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 17, 2026 Model this call Put · $120 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.719 UTC Last $0.02 Breakeven $119.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 17, 2026 Model this put
87	8	—	—	$52.50	$52.70	$51.32	$0.02	$0.01	$0.03	—	—	1.2k	485
Call · $125 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.949 UTC Last $51.32 Breakeven $176.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 17, 2026 Model this call Put · $125 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.02 Breakeven $124.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 485 OI effective date Sep 17, 2026 Model this put
94	7	—	—	$47.50	$47.75	$47.10	$0.04	$0.02	$0.05	—	—	2k	676
Call · $130 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.955 UTC Last $47.10 Breakeven $177.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 17, 2026 Model this call Put · $130 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.866 UTC Last $0.04 Breakeven $129.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 676 OI effective date Sep 17, 2026 Model this put
88	40	—	—	$42.55	$42.75	$42.12	$0.05	$0.05	$0.08	—	—	553	801
Call · $135 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.921 UTC Last $42.12 Breakeven $177.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 17, 2026 Model this call Put · $135 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $0.05 Breakeven $134.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 801 OI effective date Sep 17, 2026 Model this put
19	4	—	—	$39.55	$39.75	$35.17	$0.07	$0.04	$0.08	—	—	223	52
Call · $138 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.843 UTC Last $35.17 Breakeven $173.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $138 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $0.07 Breakeven $137.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 17, 2026 Model this put
33	2	—	—	$38.50	$38.80	$38.28	$0.07	$0.05	$0.09	—	—	10	20
Call · $139 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $38.28 Breakeven $177.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $139 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.07 Breakeven $138.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this put
272	42	—	—	$37.60	$37.75	$37.15	$0.09	$0.06	$0.09	—	—	425	934
Call · $140 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.948 UTC Last $37.15 Breakeven $177.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 272 OI effective date Sep 17, 2026 Model this call Put · $140 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.985 UTC Last $0.09 Breakeven $139.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 934 OI effective date Sep 17, 2026 Model this put
48	4	—	—	$36.55	$36.75	$36.05	$0.09	$0.06	$0.10	—	—	270	2
Call · $141 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.894 UTC Last $36.05 Breakeven $177.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 17, 2026 Model this call Put · $141 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.09 Breakeven $140.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
10	6	—	—	$35.55	$35.80	$32.92	$0.10	$0.07	$0.10	-0.013	87.7%	497	73
Call · $142 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.783 UTC Last $32.92 Breakeven $174.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $142 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $0.10 Breakeven $141.90 Implied vol 87.7% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.061 Vega 0.007 Open interest 73 OI effective date Sep 17, 2026 Model this put
6	3	95.1%	0.977	$34.60	$34.80	$33.75	$0.10	$0.07	$0.10	-0.013	85.3%	82	347
Call · $143 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.952 UTC Last $33.75 Breakeven $176.75 Implied vol 95.1% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.121 Vega 0.011 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $143 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.970 UTC Last $0.10 Breakeven $142.90 Implied vol 85.3% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.007 Open interest 347 OI effective date Sep 17, 2026 Model this put
12	2	92.4%	0.977	$33.60	$33.80	$33.00	$0.10	$0.08	$0.11	-0.015	84.2%	38	273
Call · $144 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.956 UTC Last $33.00 Breakeven $177.00 Implied vol 92.4% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.12 Vega 0.011 Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $144 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.10 Breakeven $143.90 Implied vol 84.2% Delta -0.015 ≈1% ITM Gamma 0.002 Theta -0.065 Vega 0.008 Open interest 273 OI effective date Sep 17, 2026 Model this put
299	34	91.8%	0.974	$32.60	$32.85	$32.60	$0.10	$0.09	$0.11	-0.016	82.4%	600	2.4k
Call · $145 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $32.60 Breakeven $177.60 Implied vol 91.8% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.131 Vega 0.013 Open interest 299 OI effective date Sep 17, 2026 Model this call Put · $145 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.819 UTC Last $0.10 Breakeven $144.90 Implied vol 82.4% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.068 Vega 0.008 Open interest 2.4k OI effective date Sep 17, 2026 Model this put
48	20	89.1%	0.973	$31.60	$31.85	$29.90	$0.12	$0.10	$0.13	-0.018	81.7%	106	131
Call · $146 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.964 UTC Last $29.90 Breakeven $175.90 Implied vol 89.1% Delta 0.973 ≈97% ITM Gamma 0.003 Theta -0.13 Vega 0.013 Open interest 48 OI effective date Sep 17, 2026 Model this call Put · $146 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.12 Breakeven $145.88 Implied vol 81.7% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.075 Vega 0.009 Open interest 131 OI effective date Sep 17, 2026 Model this put
32	4	84.5%	0.975	$30.60	$30.80	$28.78	$0.13	$0.09	$0.13	-0.018	78.7%	87	79
Call · $147 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.952 UTC Last $28.78 Breakeven $175.78 Implied vol 84.5% Delta 0.975 ≈97% ITM Gamma 0.003 Theta -0.118 Vega 0.012 Open interest 32 OI effective date Sep 17, 2026 Model this call Put · $147 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $0.13 Breakeven $146.87 Implied vol 78.7% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.072 Vega 0.009 Open interest 79 OI effective date Sep 17, 2026 Model this put
76	32	83.8%	0.972	$29.60	$29.85	$29.35	$0.15	$0.12	$0.14	-0.021	78.2%	225	708
Call · $148 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.982 UTC Last $29.35 Breakeven $177.35 Implied vol 83.8% Delta 0.972 ≈97% ITM Gamma 0.004 Theta -0.128 Vega 0.014 Open interest 76 OI effective date Sep 17, 2026 Model this call Put · $148 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.15 Breakeven $147.85 Implied vol 78.2% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.082 Vega 0.011 Open interest 708 OI effective date Sep 17, 2026 Model this put
41	37	81.1%	0.971	$28.60	$28.85	$26.76	$0.14	$0.12	$0.14	-0.022	75.8%	155	406
Call · $149 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.989 UTC Last $26.76 Breakeven $175.76 Implied vol 81.1% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.127 Vega 0.014 Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $149 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.14 Breakeven $148.86 Implied vol 75.8% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.081 Vega 0.011 Open interest 406 OI effective date Sep 17, 2026 Model this put
418	180	80.2%	0.967	$27.65	$27.85	$26.58	$0.15	$0.14	$0.15	-0.024	74.6%	2k	5.2k
Call · $150 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.988 UTC Last $26.58 Breakeven $176.58 Implied vol 80.2% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.137 Vega 0.015 Open interest 418 OI effective date Sep 17, 2026 Model this call Put · $150 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $0.15 Breakeven $149.85 Implied vol 74.6% Delta -0.024 ≈2% ITM Gamma 0.004 Theta -0.088 Vega 0.012 Open interest 5.2k OI effective date Sep 17, 2026 Model this put
113	69	76.4%	0.96	$25.20	$25.40	$24.70	$0.20	$0.16	$0.19	-0.03	70.6%	195	1.3k
Call · $152.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $24.70 Breakeven $177.20 Implied vol 76.4% Delta 0.96 ≈96% ITM Gamma 0.006 Theta -0.154 Vega 0.018 Open interest 113 OI effective date Sep 17, 2026 Model this call Put · $152.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.20 Breakeven $152.30 Implied vol 70.6% Delta -0.03 ≈3% ITM Gamma 0.005 Theta -0.099 Vega 0.014 Open interest 1.3k OI effective date Sep 17, 2026 Model this put
213	98	70.9%	0.953	$22.70	$22.95	$22.50	$0.21	$0.21	$0.23	-0.038	67%	2.5k	3.6k
Call · $155 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.957 UTC Last $22.50 Breakeven $177.50 Implied vol 70.9% Delta 0.953 ≈95% ITM Gamma 0.007 Theta -0.159 Vega 0.02 Open interest 213 OI effective date Sep 17, 2026 Model this call Put · $155 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.21 Breakeven $154.79 Implied vol 67% Delta -0.038 ≈4% ITM Gamma 0.006 Theta -0.115 Vega 0.017 Open interest 3.6k OI effective date Sep 17, 2026 Model this put
134	27	84.1%	0.897	$20.35	$21.50	$19.17	$0.33	$0.27	$0.29	-0.05	63.5%	1.3k	2.3k
Call · $157.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.961 UTC Last $19.17 Breakeven $176.67 Implied vol 84.1% Delta 0.897 ≈90% ITM Gamma 0.01 Theta -0.328 Vega 0.037 Open interest 134 OI effective date Sep 17, 2026 Model this call Put · $157.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.000 UTC Last $0.33 Breakeven $157.17 Implied vol 63.5% Delta -0.05 ≈5% ITM Gamma 0.008 Theta -0.134 Vega 0.021 Open interest 2.3k OI effective date Sep 17, 2026 Model this put
606	766	63.7%	0.924	$17.90	$18.10	$17.85	$0.37	$0.37	$0.40	-0.067	60.9%	2.6k	3.9k
Call · $160 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $17.85 Breakeven $177.85 Implied vol 63.7% Delta 0.924 ≈92% ITM Gamma 0.011 Theta -0.205 Vega 0.03 Open interest 606 OI effective date Sep 17, 2026 Model this call Put · $160 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.875 UTC Last $0.37 Breakeven $159.63 Implied vol 60.9% Delta -0.067 ≈7% ITM Gamma 0.01 Theta -0.164 Vega 0.027 Open interest 3.9k OI effective date Sep 17, 2026 Model this put
191	54	60%	0.903	$15.50	$15.75	$15.43	$0.52	$0.52	$0.56	-0.093	58.6%	1.5k	1.7k
Call · $162.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.982 UTC Last $15.43 Breakeven $177.93 Implied vol 60% Delta 0.903 ≈90% ITM Gamma 0.014 Theta -0.23 Vega 0.036 Open interest 191 OI effective date Sep 17, 2026 Model this call Put · $162.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $0.52 Breakeven $161.98 Implied vol 58.6% Delta -0.093 ≈9% ITM Gamma 0.014 Theta -0.2 Vega 0.034 Open interest 1.7k OI effective date Sep 17, 2026 Model this put
670	489	57.6%	0.869	$13.25	$13.45	$13.10	$0.76	$0.74	$0.81	-0.128	56.8%	6.5k	5.2k
Call · $165 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.995 UTC Last $13.10 Breakeven $178.10 Implied vol 57.6% Delta 0.869 ≈87% ITM Gamma 0.018 Theta -0.27 Vega 0.044 Open interest 670 OI effective date Sep 17, 2026 Model this call Put · $165 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.76 Breakeven $164.24 Implied vol 56.8% Delta -0.128 ≈13% ITM Gamma 0.018 Theta -0.244 Vega 0.044 Open interest 5.2k OI effective date Sep 17, 2026 Model this put
517	207	46.6%	0.863	$10.15	$11.30	$11.35	$1.08	$1.07	$1.13	-0.174	54.9%	2.9k	2.4k
Call · $167.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.948 UTC Last $11.35 Breakeven $178.85 Implied vol 46.6% Delta 0.863 ≈86% ITM Gamma 0.023 Theta -0.227 Vega 0.046 Open interest 517 OI effective date Sep 17, 2026 Model this call Put · $167.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.985 UTC Last $1.08 Breakeven $166.42 Implied vol 54.9% Delta -0.174 ≈17% ITM Gamma 0.023 Theta -0.29 Vega 0.053 Open interest 2.4k OI effective date Sep 17, 2026 Model this put
2.1k	776	54.9%	0.761	$9.10	$9.30	$9.36	$1.57	$1.57	$1.60	-0.235	53.7%	5.3k	5.6k
Call · $170 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.946 UTC Last $9.36 Breakeven $179.36 Implied vol 54.9% Delta 0.761 ≈76% ITM Gamma 0.027 Theta -0.367 Vega 0.065 Open interest 2.1k OI effective date Sep 17, 2026 Model this call Put · $170 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.995 UTC Last $1.57 Breakeven $168.43 Implied vol 53.7% Delta -0.235 ≈24% ITM Gamma 0.028 Theta -0.339 Vega 0.064 Open interest 5.6k OI effective date Sep 17, 2026 Model this put
1.8k	4.6k	53.9%	0.687	$7.30	$7.45	$7.40	$2.28	$2.24	$2.31	-0.31	53.1%	4.9k	2k
Call · $172.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.994 UTC Last $7.40 Breakeven $179.90 Implied vol 53.9% Delta 0.687 ≈69% ITM Gamma 0.032 Theta -0.409 Vega 0.074 Open interest 1.8k OI effective date Sep 17, 2026 Model this call Put · $172.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $2.28 Breakeven $170.22 Implied vol 53.1% Delta -0.31 ≈31% ITM Gamma 0.032 Theta -0.383 Vega 0.073 Open interest 2k OI effective date Sep 17, 2026 Model this put
2.5k	9.2k	53.3%	0.604	$5.70	$5.85	$5.80	$3.15	$3.10	$3.20	-0.395	52.3%	5.2k	1.4k
Call · $175 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.977 UTC Last $5.80 Breakeven $180.80 Implied vol 53.3% Delta 0.604 ≈60% ITM Gamma 0.035 Theta -0.438 Vega 0.08 Open interest 2.5k OI effective date Sep 17, 2026 Model this call Put · $175 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.716 UTC Last $3.15 Breakeven $171.85 Implied vol 52.3% Delta -0.395 ≈40% ITM Gamma 0.035 Theta -0.411 Vega 0.08 Open interest 1.4k OI effective date Sep 17, 2026 Model this put
1.2k	9.6k	51.6%	0.514	$4.20	$4.40	$4.43	$4.30	$4.20	$4.35	-0.486	51.9%	948	561
Call · $177.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $4.43 Breakeven $181.93 Implied vol 51.6% Delta 0.514 ≈51% ITM Gamma 0.037 Theta -0.437 Vega 0.083 Open interest 1.2k OI effective date Sep 17, 2026 Model this call Put · $177.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $4.30 Breakeven $173.20 Implied vol 51.9% Delta -0.486 ≈49% ITM Gamma 0.037 Theta -0.42 Vega 0.083 Open interest 561 OI effective date Sep 17, 2026 Model this put
Underlying $177.64
4.4k	28.5k	52.4%	0.423	$3.20	$3.30	$3.27	$5.57	$5.55	$5.75	-0.578	51.7%	1.2k	1.7k
Call · $180 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.995 UTC Last $3.27 Breakeven $183.27 Implied vol 52.4% Delta 0.423 ≈42% ITM Gamma 0.036 Theta -0.434 Vega 0.081 Open interest 4.4k OI effective date Sep 17, 2026 Model this call Put · $180 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.782 UTC Last $5.57 Breakeven $174.43 Implied vol 51.7% Delta -0.578 ≈58% ITM Gamma 0.036 Theta -0.409 Vega 0.081 Open interest 1.7k OI effective date Sep 17, 2026 Model this put
2k	10.6k	52.2%	0.337	$2.30	$2.39	$2.36	$7.25	$7.15	$7.35	-0.665	51.6%	180	513
Call · $182.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $2.36 Breakeven $184.86 Implied vol 52.2% Delta 0.337 ≈34% ITM Gamma 0.034 Theta -0.402 Vega 0.076 Open interest 2k OI effective date Sep 17, 2026 Model this call Put · $182.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $7.25 Breakeven $175.25 Implied vol 51.6% Delta -0.665 ≈66% ITM Gamma 0.034 Theta -0.377 Vega 0.076 Open interest 513 OI effective date Sep 17, 2026 Model this put
4.9k	29.1k	51.1%	0.255	$1.46	$1.70	$1.67	$8.94	$9.00	$9.15	-0.742	51.8%	100	870
Call · $185 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $1.67 Breakeven $186.67 Implied vol 51.1% Delta 0.255 ≈26% ITM Gamma 0.03 Theta -0.346 Vega 0.067 Open interest 4.9k OI effective date Sep 17, 2026 Model this call Put · $185 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $8.94 Breakeven $176.06 Implied vol 51.8% Delta -0.742 ≈74% ITM Gamma 0.03 Theta -0.332 Vega 0.067 Open interest 870 OI effective date Sep 17, 2026 Model this put
1.9k	4.3k	51.3%	0.19	$0.96	$1.20	$1.18	$11.40	$11.00	$11.20	-0.804	52.5%	28	295
Call · $187.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $1.18 Breakeven $188.68 Implied vol 51.3% Delta 0.19 ≈19% ITM Gamma 0.026 Theta -0.292 Vega 0.056 Open interest 1.9k OI effective date Sep 17, 2026 Model this call Put · $187.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $11.40 Breakeven $176.10 Implied vol 52.5% Delta -0.804 ≈80% ITM Gamma 0.025 Theta -0.285 Vega 0.057 Open interest 295 OI effective date Sep 17, 2026 Model this put
6k	5.2k	53.7%	0.147	$0.81	$0.84	$0.83	$13.68	$13.15	$13.35	-0.855	53.2%	140	195
Call · $190 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $0.83 Breakeven $190.83 Implied vol 53.7% Delta 0.147 ≈15% ITM Gamma 0.021 Theta -0.26 Vega 0.048 Open interest 6k OI effective date Sep 17, 2026 Model this call Put · $190 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $13.68 Breakeven $176.32 Implied vol 53.2% Delta -0.855 ≈86% ITM Gamma 0.021 Theta -0.234 Vega 0.047 Open interest 195 OI effective date Sep 17, 2026 Model this put
1.6k	1.9k	54.7%	0.109	$0.57	$0.59	$0.58	$16.45	$15.40	$15.65	-0.891	54.6%	2	272
Call · $192.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.968 UTC Last $0.58 Breakeven $193.08 Implied vol 54.7% Delta 0.109 ≈11% ITM Gamma 0.016 Theta -0.214 Vega 0.039 Open interest 1.6k OI effective date Sep 17, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.989 UTC Last $16.45 Breakeven $176.05 Implied vol 54.6% Delta -0.891 ≈89% ITM Gamma 0.016 Theta -0.193 Vega 0.039 Open interest 272 OI effective date Sep 17, 2026 Model this put
2.4k	2.3k	55.8%	0.08	$0.40	$0.42	$0.42	$18.00	$17.75	$18.00	-0.918	56.4%	12	29
Call · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.42 Breakeven $195.42 Implied vol 55.8% Delta 0.08 ≈8% ITM Gamma 0.013 Theta -0.174 Vega 0.031 Open interest 2.4k OI effective date Sep 17, 2026 Model this call Put · $195 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.872 UTC Last $18.00 Breakeven $177.00 Implied vol 56.4% Delta -0.918 ≈92% ITM Gamma 0.013 Theta -0.159 Vega 0.032 Open interest 29 OI effective date Sep 17, 2026 Model this put
776	1.3k	57.3%	0.06	$0.29	$0.31	$0.30	$23.60	$19.15	$21.75	-0.915	64.5%	5	12
Call · $197.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.835 UTC Last $0.30 Breakeven $197.80 Implied vol 57.3% Delta 0.06 ≈6% ITM Gamma 0.01 Theta -0.143 Vega 0.025 Open interest 776 OI effective date Sep 17, 2026 Model this call Put · $197.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $23.60 Breakeven $173.90 Implied vol 64.5% Delta -0.915 ≈92% ITM Gamma 0.012 Theta -0.189 Vega 0.032 Open interest 12 OI effective date Sep 17, 2026 Model this put
3k	5.3k	58.8%	0.045	$0.21	$0.23	$0.22	$23.10	$22.55	$23.80	-0.9	76.8%	6	129
Call · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.995 UTC Last $0.22 Breakeven $200.22 Implied vol 58.8% Delta 0.045 ≈4% ITM Gamma 0.008 Theta -0.117 Vega 0.02 Open interest 3k OI effective date Sep 17, 2026 Model this call Put · $200 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $23.10 Breakeven $176.90 Implied vol 76.8% Delta -0.9 ≈90% ITM Gamma 0.011 Theta -0.261 Vega 0.037 Open interest 129 OI effective date Sep 17, 2026 Model this put
394	285	60.5%	0.034	$0.15	$0.18	$0.15	$25.65	$25.00	$25.20	-0.967	60%	2	16
Call · $202.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $0.15 Breakeven $202.65 Implied vol 60.5% Delta 0.034 ≈3% ITM Gamma 0.006 Theta -0.096 Vega 0.016 Open interest 394 OI effective date Sep 17, 2026 Model this call Put · $202.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.994 UTC Last $25.65 Breakeven $176.85 Implied vol 60% Delta -0.967 ≈97% ITM Gamma 0.006 Theta -0.071 Vega 0.015 Open interest 16 OI effective date Sep 17, 2026 Model this put
929	1.1k	62.1%	0.026	$0.12	$0.13	$0.12	$28.40	$27.45	$28.70	-0.918	85.2%	18	13
Call · $205 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $0.12 Breakeven $205.12 Implied vol 62.1% Delta 0.026 ≈3% ITM Gamma 0.005 Theta -0.079 Vega 0.013 Open interest 929 OI effective date Sep 17, 2026 Model this call Put · $205 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.742 UTC Last $28.40 Breakeven $176.60 Implied vol 85.2% Delta -0.918 ≈92% ITM Gamma 0.009 Theta -0.247 Vega 0.031 Open interest 13 OI effective date Sep 17, 2026 Model this put
63	30	63.7%	0.02	$0.08	$0.11	$0.10	$31.75	$29.95	$31.15	-0.924	89.7%	1	—
Call · $207.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.10 Breakeven $207.60 Implied vol 63.7% Delta 0.02 ≈2% ITM Gamma 0.004 Theta -0.065 Vega 0.01 Open interest 63 OI effective date Sep 17, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $31.75 Breakeven $175.75 Implied vol 89.7% Delta -0.924 ≈92% ITM Gamma 0.008 Theta -0.246 Vega 0.03 Open interest — OI effective date — Model this put
2k	208	64.3%	0.014	$0.05	$0.08	$0.08	$33.60	$32.45	$33.65	-0.927	94.9%	5	—
Call · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.08 Breakeven $210.08 Implied vol 64.3% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.048 Vega 0.008 Open interest 2k OI effective date Sep 17, 2026 Model this call Put · $210 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $33.60 Breakeven $176.40 Implied vol 94.9% Delta -0.927 ≈93% ITM Gamma 0.007 Theta -0.252 Vega 0.029 Open interest — OI effective date — Model this put
8	10	67.4%	0.013	$0.04	$0.08	$0.05	$36.45	$34.95	$35.15	-0.979	73.7%	1	—
Call · $212.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.05 Breakeven $212.55 Implied vol 67.4% Delta 0.013 ≈1% ITM Gamma 0.002 Theta -0.046 Vega 0.007 Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $212.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $36.45 Breakeven $176.05 Implied vol 73.7% Delta -0.979 ≈98% ITM Gamma 0.003 Theta -0.054 Vega 0.01 Open interest — OI effective date — Model this put
878	7	69.6%	0.01	$0.03	$0.07	$0.05	$38.00	$37.45	$37.70	-0.977	80.1%	2	—
Call · $215 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.734 UTC Last $0.05 Breakeven $215.05 Implied vol 69.6% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.04 Vega 0.006 Open interest 878 OI effective date Sep 17, 2026 Model this call Put · $215 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $38.00 Breakeven $177.00 Implied vol 80.1% Delta -0.977 ≈98% ITM Gamma 0.003 Theta -0.069 Vega 0.011 Open interest — OI effective date — Model this put
1.7k	37	75.7%	0.009	$0.03	$0.06	$0.03	$45.16	$42.45	$43.65	—	—	3	—
Call · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.03 Breakeven $220.03 Implied vol 75.7% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.038 Vega 0.005 Open interest 1.7k OI effective date Sep 17, 2026 Model this call Put · $220 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.796 UTC Last $45.16 Breakeven $174.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
273	246	81.5%	0.007	$0.03	$0.05	$0.03	$48.20	$47.40	$47.65	—	—	10	—
Call · $225 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.987 UTC Last $0.03 Breakeven $225.03 Implied vol 81.5% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.035 Vega 0.004 Open interest 273 OI effective date Sep 17, 2026 Model this call Put · $225 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.751 UTC Last $48.20 Breakeven $176.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
828	4	—	—	$0.01	$0.04	$0.02	$52.65	$52.40	$53.65	—	—	19	—
Call · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.897 UTC Last $0.02 Breakeven $230.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 828 OI effective date Sep 17, 2026 Model this call Put · $230 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $52.65 Breakeven $177.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
237	10	—	—	$0.01	$0.04	$0.04	$59.15	$57.40	$57.65	—	—	13	—
Call · $235 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.841 UTC Last $0.04 Breakeven $235.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 237 OI effective date Sep 17, 2026 Model this call Put · $235 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.867 UTC Last $59.15 Breakeven $175.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
206	1	—	—	$0.01	$0.04	$0.02	$65.95	$62.45	$62.70	—	—	1	—
Call · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.02 Breakeven $240.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 17, 2026 Model this call Put · $240 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $65.95 Breakeven $174.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
142	50	—	—	$0.01	$0.04	$0.02	$68.95	$67.45	$68.65	—	—	1	—
Call · $245 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $0.02 Breakeven $245.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 17, 2026 Model this call Put · $245 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.952 UTC Last $68.95 Breakeven $176.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
696	169	—	—	$0.01	$0.02	$0.01	$75.50	$72.40	$72.65	—	—	1	—
Call · $250 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.755 UTC Last $0.01 Breakeven $250.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 696 OI effective date Sep 17, 2026 Model this call Put · $250 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.989 UTC Last $75.50 Breakeven $174.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	6	—	—	$0.00	$0.03	$0.01	$80.50	$77.40	$77.65	—	—	1	—
Call · $255 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.01 Breakeven $255.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $255 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $80.50 Breakeven $174.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	4	—	—	$0.00	$0.03	$0.02	$84.35	$81.45	$82.65	—	—	1	—
Call · $260 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.949 UTC Last $0.02 Breakeven $260.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 17, 2026 Model this call Put · $260 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $84.35 Breakeven $175.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	5	—	—	$0.00	$0.83	$0.02	—	$86.45	$87.70	—	—	—	—
Call · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.914 UTC Last $0.02 Breakeven $265.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 17, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	3	—	—	$0.00	$0.23	$0.06	—	$91.45	$92.65	—	—	—	—
Call · $270 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $0.06 Breakeven $270.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 17, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	22	—	—	$0.00	$0.23	$0.01	$103.55	$97.40	$97.65	—	—	1	—
Call · $275 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.803 UTC Last $0.01 Breakeven $275.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $275 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $103.55 Breakeven $171.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
221	1	—	—	$0.00	$0.23	$0.02	$104.20	$102.40	$103.65	—	—	14	—
Call · $280 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.818 UTC Last $0.02 Breakeven $280.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 221 OI effective date Sep 17, 2026 Model this call Put · $280 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $104.20 Breakeven $175.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.43	$0.01	—	$107.40	$107.65	—	—	—	—
Call · $285 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $0.01 Breakeven $285.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	6	—	—	$0.00	$0.63	$0.01	—	$112.40	$112.65	—	—	—	—
Call · $290 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.776 UTC Last $0.01 Breakeven $290.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	3	—	—	$0.00	$0.63	$0.03	—	$117.40	$117.65	—	—	—	—
Call · $295 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $0.03 Breakeven $295.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	10	—	—	$0.00	$0.06	$0.03	$124.15	$122.45	$122.65	—	—	5	—
Call · $300 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.275 UTC Last $0.03 Breakeven $300.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $300 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $124.15 Breakeven $175.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	7	—	—	$0.00	$1.03	$0.01	$129.15	$127.45	$127.65	—	—	14	—
Call · $305 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.970 UTC Last $0.01 Breakeven $305.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $305 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.969 UTC Last $129.15 Breakeven $175.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	1	—	—	$0.00	$0.63	$0.01	$123.77	$132.40	$132.65	—	—	3	—
Call · $310 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.723 UTC Last $0.01 Breakeven $310.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $310 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $123.77 Breakeven $186.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
142	1	—	—	$0.00	$0.01	$0.01	$147.55	$137.40	$137.65	—	—	20	—
Call · $315 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:58.985 UTC Last $0.01 Breakeven $315.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 17, 2026 Model this call Put · $315 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $147.55 Breakeven $167.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $50 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.969 UTC
Last: $121.35
Breakeven: $171.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $50

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 13:36:55.947 UTC
Last: $0.01
Breakeven: $49.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 17, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $118.60
Breakeven: $173.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $55

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 13:36:19.378 UTC
Last: $0.01
Breakeven: $54.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 17, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $112.88
Breakeven: $172.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $60

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 13:30:06.511 UTC
Last: $0.01
Breakeven: $59.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 217
OI effective date: Sep 17, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.787 UTC
Last: $108.00
Breakeven: $173.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $65

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 17:09:47.349 UTC
Last: $0.01
Breakeven: $64.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 17, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.946 UTC
Last: $105.00
Breakeven: $175.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $70

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 17:09:47.349 UTC
Last: $0.01
Breakeven: $69.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 17, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.851 UTC
Last: $99.25
Breakeven: $174.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $75

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:17:09.001 UTC
Last: $0.01
Breakeven: $74.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 775
OI effective date: Sep 17, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.955 UTC
Last: $95.80
Breakeven: $175.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 17, 2026

Model this call

Put · $80

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:17:10.136 UTC
Last: $0.01
Breakeven: $79.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 491
OI effective date: Sep 17, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $92.18
Breakeven: $177.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $85

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:18:18.304 UTC
Last: $0.01
Breakeven: $84.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 507
OI effective date: Sep 17, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.808 UTC
Last: $87.25
Breakeven: $177.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 17, 2026

Model this call

Put · $90

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:19:13.855 UTC
Last: $0.01
Breakeven: $89.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 173
OI effective date: Sep 17, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.982 UTC
Last: $81.00
Breakeven: $176.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 17, 2026

Model this call

Put · $95

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:39:59.742 UTC
Last: $0.02
Breakeven: $94.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 255
OI effective date: Sep 17, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $77.15
Breakeven: $177.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 17, 2026

Model this call

Put · $100

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:30:31.090 UTC
Last: $0.02
Breakeven: $99.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.6k
OI effective date: Sep 17, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.756 UTC
Last: $70.87
Breakeven: $175.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 17, 2026

Model this call

Put · $105

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:54:49.029 UTC
Last: $0.01
Breakeven: $104.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 17, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.981 UTC
Last: $67.20
Breakeven: $177.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $110

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.985 UTC
Last: $0.03
Breakeven: $109.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 17, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $61.25
Breakeven: $176.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 17, 2026

Model this call

Put · $115

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.965 UTC
Last: $0.02
Breakeven: $114.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 371
OI effective date: Sep 17, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.966 UTC
Last: $56.71
Breakeven: $176.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 17, 2026

Model this call

Put · $120

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.719 UTC
Last: $0.02
Breakeven: $119.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 17, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: $51.32
Breakeven: $176.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 17, 2026

Model this call

Put · $125

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.979 UTC
Last: $0.02
Breakeven: $124.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 485
OI effective date: Sep 17, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.955 UTC
Last: $47.10
Breakeven: $177.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 17, 2026

Model this call

Put · $130

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.866 UTC
Last: $0.04
Breakeven: $129.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 676
OI effective date: Sep 17, 2026

Model this put

Call · $135 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.921 UTC
Last: $42.12
Breakeven: $177.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 17, 2026

Model this call

Put · $135

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $0.05
Breakeven: $134.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 801
OI effective date: Sep 17, 2026

Model this put

Call · $138 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.843 UTC
Last: $35.17
Breakeven: $173.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 17, 2026

Model this call

Put · $138

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $0.07
Breakeven: $137.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 17, 2026

Model this put

Call · $139 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $38.28
Breakeven: $177.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 17, 2026

Model this call

Put · $139

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.07
Breakeven: $138.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 17, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.948 UTC
Last: $37.15
Breakeven: $177.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 272
OI effective date: Sep 17, 2026

Model this call

Put · $140

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.985 UTC
Last: $0.09
Breakeven: $139.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 934
OI effective date: Sep 17, 2026

Model this put

Call · $141 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.894 UTC
Last: $36.05
Breakeven: $177.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 17, 2026

Model this call

Put · $141

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.09
Breakeven: $140.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $142 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.783 UTC
Last: $32.92
Breakeven: $174.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this call

Put · $142

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $0.10
Breakeven: $141.90
Implied vol: 87.7%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.061
Vega: 0.007
Open interest: 73
OI effective date: Sep 17, 2026

Model this put

Call · $143 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.952 UTC
Last: $33.75
Breakeven: $176.75
Implied vol: 95.1%
Delta: 0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.121
Vega: 0.011
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $143

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.970 UTC
Last: $0.10
Breakeven: $142.90
Implied vol: 85.3%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.06
Vega: 0.007
Open interest: 347
OI effective date: Sep 17, 2026

Model this put

Call · $144 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.956 UTC
Last: $33.00
Breakeven: $177.00
Implied vol: 92.4%
Delta: 0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.12
Vega: 0.011
Open interest: 12
OI effective date: Sep 17, 2026

Model this call

Put · $144

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.10
Breakeven: $143.90
Implied vol: 84.2%
Delta: -0.015 ≈1% ITM
Gamma: 0.002
Theta: -0.065
Vega: 0.008
Open interest: 273
OI effective date: Sep 17, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $32.60
Breakeven: $177.60
Implied vol: 91.8%
Delta: 0.974 ≈97% ITM
Gamma: 0.003
Theta: -0.131
Vega: 0.013
Open interest: 299
OI effective date: Sep 17, 2026

Model this call

Put · $145

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.819 UTC
Last: $0.10
Breakeven: $144.90
Implied vol: 82.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.068
Vega: 0.008
Open interest: 2.4k
OI effective date: Sep 17, 2026

Model this put

Call · $146 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.964 UTC
Last: $29.90
Breakeven: $175.90
Implied vol: 89.1%
Delta: 0.973 ≈97% ITM
Gamma: 0.003
Theta: -0.13
Vega: 0.013
Open interest: 48
OI effective date: Sep 17, 2026

Model this call

Put · $146

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.12
Breakeven: $145.88
Implied vol: 81.7%
Delta: -0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.075
Vega: 0.009
Open interest: 131
OI effective date: Sep 17, 2026

Model this put

Call · $147 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.952 UTC
Last: $28.78
Breakeven: $175.78
Implied vol: 84.5%
Delta: 0.975 ≈97% ITM
Gamma: 0.003
Theta: -0.118
Vega: 0.012
Open interest: 32
OI effective date: Sep 17, 2026

Model this call

Put · $147

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $0.13
Breakeven: $146.87
Implied vol: 78.7%
Delta: -0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.072
Vega: 0.009
Open interest: 79
OI effective date: Sep 17, 2026

Model this put

Call · $148 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.982 UTC
Last: $29.35
Breakeven: $177.35
Implied vol: 83.8%
Delta: 0.972 ≈97% ITM
Gamma: 0.004
Theta: -0.128
Vega: 0.014
Open interest: 76
OI effective date: Sep 17, 2026

Model this call

Put · $148

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.15
Breakeven: $147.85
Implied vol: 78.2%
Delta: -0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.082
Vega: 0.011
Open interest: 708
OI effective date: Sep 17, 2026

Model this put

Call · $149 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: $26.76
Breakeven: $175.76
Implied vol: 81.1%
Delta: 0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.127
Vega: 0.014
Open interest: 41
OI effective date: Sep 17, 2026

Model this call

Put · $149

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.14
Breakeven: $148.86
Implied vol: 75.8%
Delta: -0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.081
Vega: 0.011
Open interest: 406
OI effective date: Sep 17, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.988 UTC
Last: $26.58
Breakeven: $176.58
Implied vol: 80.2%
Delta: 0.967 ≈97% ITM
Gamma: 0.004
Theta: -0.137
Vega: 0.015
Open interest: 418
OI effective date: Sep 17, 2026

Model this call

Put · $150

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.854 UTC
Last: $0.15
Breakeven: $149.85
Implied vol: 74.6%
Delta: -0.024 ≈2% ITM
Gamma: 0.004
Theta: -0.088
Vega: 0.012
Open interest: 5.2k
OI effective date: Sep 17, 2026

Model this put

Call · $152.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $24.70
Breakeven: $177.20
Implied vol: 76.4%
Delta: 0.96 ≈96% ITM
Gamma: 0.006
Theta: -0.154
Vega: 0.018
Open interest: 113
OI effective date: Sep 17, 2026

Model this call

Put · $152.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.20
Breakeven: $152.30
Implied vol: 70.6%
Delta: -0.03 ≈3% ITM
Gamma: 0.005
Theta: -0.099
Vega: 0.014
Open interest: 1.3k
OI effective date: Sep 17, 2026

Model this put

Call · $155 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.957 UTC
Last: $22.50
Breakeven: $177.50
Implied vol: 70.9%
Delta: 0.953 ≈95% ITM
Gamma: 0.007
Theta: -0.159
Vega: 0.02
Open interest: 213
OI effective date: Sep 17, 2026

Model this call

Put · $155

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.21
Breakeven: $154.79
Implied vol: 67%
Delta: -0.038 ≈4% ITM
Gamma: 0.006
Theta: -0.115
Vega: 0.017
Open interest: 3.6k
OI effective date: Sep 17, 2026

Model this put

Call · $157.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.961 UTC
Last: $19.17
Breakeven: $176.67
Implied vol: 84.1%
Delta: 0.897 ≈90% ITM
Gamma: 0.01
Theta: -0.328
Vega: 0.037
Open interest: 134
OI effective date: Sep 17, 2026

Model this call

Put · $157.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.000 UTC
Last: $0.33
Breakeven: $157.17
Implied vol: 63.5%
Delta: -0.05 ≈5% ITM
Gamma: 0.008
Theta: -0.134
Vega: 0.021
Open interest: 2.3k
OI effective date: Sep 17, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $17.85
Breakeven: $177.85
Implied vol: 63.7%
Delta: 0.924 ≈92% ITM
Gamma: 0.011
Theta: -0.205
Vega: 0.03
Open interest: 606
OI effective date: Sep 17, 2026

Model this call

Put · $160

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.875 UTC
Last: $0.37
Breakeven: $159.63
Implied vol: 60.9%
Delta: -0.067 ≈7% ITM
Gamma: 0.01
Theta: -0.164
Vega: 0.027
Open interest: 3.9k
OI effective date: Sep 17, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.982 UTC
Last: $15.43
Breakeven: $177.93
Implied vol: 60%
Delta: 0.903 ≈90% ITM
Gamma: 0.014
Theta: -0.23
Vega: 0.036
Open interest: 191
OI effective date: Sep 17, 2026

Model this call

Put · $162.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $0.52
Breakeven: $161.98
Implied vol: 58.6%
Delta: -0.093 ≈9% ITM
Gamma: 0.014
Theta: -0.2
Vega: 0.034
Open interest: 1.7k
OI effective date: Sep 17, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.995 UTC
Last: $13.10
Breakeven: $178.10
Implied vol: 57.6%
Delta: 0.869 ≈87% ITM
Gamma: 0.018
Theta: -0.27
Vega: 0.044
Open interest: 670
OI effective date: Sep 17, 2026

Model this call

Put · $165

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.979 UTC
Last: $0.76
Breakeven: $164.24
Implied vol: 56.8%
Delta: -0.128 ≈13% ITM
Gamma: 0.018
Theta: -0.244
Vega: 0.044
Open interest: 5.2k
OI effective date: Sep 17, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.948 UTC
Last: $11.35
Breakeven: $178.85
Implied vol: 46.6%
Delta: 0.863 ≈86% ITM
Gamma: 0.023
Theta: -0.227
Vega: 0.046
Open interest: 517
OI effective date: Sep 17, 2026

Model this call

Put · $167.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.985 UTC
Last: $1.08
Breakeven: $166.42
Implied vol: 54.9%
Delta: -0.174 ≈17% ITM
Gamma: 0.023
Theta: -0.29
Vega: 0.053
Open interest: 2.4k
OI effective date: Sep 17, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.946 UTC
Last: $9.36
Breakeven: $179.36
Implied vol: 54.9%
Delta: 0.761 ≈76% ITM
Gamma: 0.027
Theta: -0.367
Vega: 0.065
Open interest: 2.1k
OI effective date: Sep 17, 2026

Model this call

Put · $170

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.995 UTC
Last: $1.57
Breakeven: $168.43
Implied vol: 53.7%
Delta: -0.235 ≈24% ITM
Gamma: 0.028
Theta: -0.339
Vega: 0.064
Open interest: 5.6k
OI effective date: Sep 17, 2026

Model this put

Call · $172.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.994 UTC
Last: $7.40
Breakeven: $179.90
Implied vol: 53.9%
Delta: 0.687 ≈69% ITM
Gamma: 0.032
Theta: -0.409
Vega: 0.074
Open interest: 1.8k
OI effective date: Sep 17, 2026

Model this call

Put · $172.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $2.28
Breakeven: $170.22
Implied vol: 53.1%
Delta: -0.31 ≈31% ITM
Gamma: 0.032
Theta: -0.383
Vega: 0.073
Open interest: 2k
OI effective date: Sep 17, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.977 UTC
Last: $5.80
Breakeven: $180.80
Implied vol: 53.3%
Delta: 0.604 ≈60% ITM
Gamma: 0.035
Theta: -0.438
Vega: 0.08
Open interest: 2.5k
OI effective date: Sep 17, 2026

Model this call

Put · $175

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.716 UTC
Last: $3.15
Breakeven: $171.85
Implied vol: 52.3%
Delta: -0.395 ≈40% ITM
Gamma: 0.035
Theta: -0.411
Vega: 0.08
Open interest: 1.4k
OI effective date: Sep 17, 2026

Model this put

Call · $177.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $4.43
Breakeven: $181.93
Implied vol: 51.6%
Delta: 0.514 ≈51% ITM
Gamma: 0.037
Theta: -0.437
Vega: 0.083
Open interest: 1.2k
OI effective date: Sep 17, 2026

Model this call

Put · $177.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $4.30
Breakeven: $173.20
Implied vol: 51.9%
Delta: -0.486 ≈49% ITM
Gamma: 0.037
Theta: -0.42
Vega: 0.083
Open interest: 561
OI effective date: Sep 17, 2026

Model this put

Call · $180

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.995 UTC
Last: $3.27
Breakeven: $183.27
Implied vol: 52.4%
Delta: 0.423 ≈42% ITM
Gamma: 0.036
Theta: -0.434
Vega: 0.081
Open interest: 4.4k
OI effective date: Sep 17, 2026

Model this call

Put · $180 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.782 UTC
Last: $5.57
Breakeven: $174.43
Implied vol: 51.7%
Delta: -0.578 ≈58% ITM
Gamma: 0.036
Theta: -0.409
Vega: 0.081
Open interest: 1.7k
OI effective date: Sep 17, 2026

Model this put

Call · $182.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $2.36
Breakeven: $184.86
Implied vol: 52.2%
Delta: 0.337 ≈34% ITM
Gamma: 0.034
Theta: -0.402
Vega: 0.076
Open interest: 2k
OI effective date: Sep 17, 2026

Model this call

Put · $182.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.941 UTC
Last: $7.25
Breakeven: $175.25
Implied vol: 51.6%
Delta: -0.665 ≈66% ITM
Gamma: 0.034
Theta: -0.377
Vega: 0.076
Open interest: 513
OI effective date: Sep 17, 2026

Model this put

Call · $185

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $1.67
Breakeven: $186.67
Implied vol: 51.1%
Delta: 0.255 ≈26% ITM
Gamma: 0.03
Theta: -0.346
Vega: 0.067
Open interest: 4.9k
OI effective date: Sep 17, 2026

Model this call

Put · $185 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $8.94
Breakeven: $176.06
Implied vol: 51.8%
Delta: -0.742 ≈74% ITM
Gamma: 0.03
Theta: -0.332
Vega: 0.067
Open interest: 870
OI effective date: Sep 17, 2026

Model this put

Call · $187.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $1.18
Breakeven: $188.68
Implied vol: 51.3%
Delta: 0.19 ≈19% ITM
Gamma: 0.026
Theta: -0.292
Vega: 0.056
Open interest: 1.9k
OI effective date: Sep 17, 2026

Model this call

Put · $187.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $11.40
Breakeven: $176.10
Implied vol: 52.5%
Delta: -0.804 ≈80% ITM
Gamma: 0.025
Theta: -0.285
Vega: 0.057
Open interest: 295
OI effective date: Sep 17, 2026

Model this put

Call · $190

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $0.83
Breakeven: $190.83
Implied vol: 53.7%
Delta: 0.147 ≈15% ITM
Gamma: 0.021
Theta: -0.26
Vega: 0.048
Open interest: 6k
OI effective date: Sep 17, 2026

Model this call

Put · $190 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $13.68
Breakeven: $176.32
Implied vol: 53.2%
Delta: -0.855 ≈86% ITM
Gamma: 0.021
Theta: -0.234
Vega: 0.047
Open interest: 195
OI effective date: Sep 17, 2026

Model this put

Call · $192.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.968 UTC
Last: $0.58
Breakeven: $193.08
Implied vol: 54.7%
Delta: 0.109 ≈11% ITM
Gamma: 0.016
Theta: -0.214
Vega: 0.039
Open interest: 1.6k
OI effective date: Sep 17, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: $16.45
Breakeven: $176.05
Implied vol: 54.6%
Delta: -0.891 ≈89% ITM
Gamma: 0.016
Theta: -0.193
Vega: 0.039
Open interest: 272
OI effective date: Sep 17, 2026

Model this put

Call · $195

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.42
Breakeven: $195.42
Implied vol: 55.8%
Delta: 0.08 ≈8% ITM
Gamma: 0.013
Theta: -0.174
Vega: 0.031
Open interest: 2.4k
OI effective date: Sep 17, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.872 UTC
Last: $18.00
Breakeven: $177.00
Implied vol: 56.4%
Delta: -0.918 ≈92% ITM
Gamma: 0.013
Theta: -0.159
Vega: 0.032
Open interest: 29
OI effective date: Sep 17, 2026

Model this put

Call · $197.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.835 UTC
Last: $0.30
Breakeven: $197.80
Implied vol: 57.3%
Delta: 0.06 ≈6% ITM
Gamma: 0.01
Theta: -0.143
Vega: 0.025
Open interest: 776
OI effective date: Sep 17, 2026

Model this call

Put · $197.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.910 UTC
Last: $23.60
Breakeven: $173.90
Implied vol: 64.5%
Delta: -0.915 ≈92% ITM
Gamma: 0.012
Theta: -0.189
Vega: 0.032
Open interest: 12
OI effective date: Sep 17, 2026

Model this put

Call · $200

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.995 UTC
Last: $0.22
Breakeven: $200.22
Implied vol: 58.8%
Delta: 0.045 ≈4% ITM
Gamma: 0.008
Theta: -0.117
Vega: 0.02
Open interest: 3k
OI effective date: Sep 17, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $23.10
Breakeven: $176.90
Implied vol: 76.8%
Delta: -0.9 ≈90% ITM
Gamma: 0.011
Theta: -0.261
Vega: 0.037
Open interest: 129
OI effective date: Sep 17, 2026

Model this put

Call · $202.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $0.15
Breakeven: $202.65
Implied vol: 60.5%
Delta: 0.034 ≈3% ITM
Gamma: 0.006
Theta: -0.096
Vega: 0.016
Open interest: 394
OI effective date: Sep 17, 2026

Model this call

Put · $202.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.994 UTC
Last: $25.65
Breakeven: $176.85
Implied vol: 60%
Delta: -0.967 ≈97% ITM
Gamma: 0.006
Theta: -0.071
Vega: 0.015
Open interest: 16
OI effective date: Sep 17, 2026

Model this put

Call · $205

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $0.12
Breakeven: $205.12
Implied vol: 62.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.005
Theta: -0.079
Vega: 0.013
Open interest: 929
OI effective date: Sep 17, 2026

Model this call

Put · $205 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.742 UTC
Last: $28.40
Breakeven: $176.60
Implied vol: 85.2%
Delta: -0.918 ≈92% ITM
Gamma: 0.009
Theta: -0.247
Vega: 0.031
Open interest: 13
OI effective date: Sep 17, 2026

Model this put

Call · $207.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.10
Breakeven: $207.60
Implied vol: 63.7%
Delta: 0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.065
Vega: 0.01
Open interest: 63
OI effective date: Sep 17, 2026

Model this call

Put · $207.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.768 UTC
Last: $31.75
Breakeven: $175.75
Implied vol: 89.7%
Delta: -0.924 ≈92% ITM
Gamma: 0.008
Theta: -0.246
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.965 UTC
Last: $0.08
Breakeven: $210.08
Implied vol: 64.3%
Delta: 0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.048
Vega: 0.008
Open interest: 2k
OI effective date: Sep 17, 2026

Model this call

Put · $210 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $33.60
Breakeven: $176.40
Implied vol: 94.9%
Delta: -0.927 ≈93% ITM
Gamma: 0.007
Theta: -0.252
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $212.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.05
Breakeven: $212.55
Implied vol: 67.4%
Delta: 0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.046
Vega: 0.007
Open interest: 8
OI effective date: Sep 17, 2026

Model this call

Put · $212.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $36.45
Breakeven: $176.05
Implied vol: 73.7%
Delta: -0.979 ≈98% ITM
Gamma: 0.003
Theta: -0.054
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.734 UTC
Last: $0.05
Breakeven: $215.05
Implied vol: 69.6%
Delta: 0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.04
Vega: 0.006
Open interest: 878
OI effective date: Sep 17, 2026

Model this call

Put · $215 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.979 UTC
Last: $38.00
Breakeven: $177.00
Implied vol: 80.1%
Delta: -0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.069
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $0.03
Breakeven: $220.03
Implied vol: 75.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.038
Vega: 0.005
Open interest: 1.7k
OI effective date: Sep 17, 2026

Model this call

Put · $220 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.796 UTC
Last: $45.16
Breakeven: $174.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.987 UTC
Last: $0.03
Breakeven: $225.03
Implied vol: 81.5%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.035
Vega: 0.004
Open interest: 273
OI effective date: Sep 17, 2026

Model this call

Put · $225 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.751 UTC
Last: $48.20
Breakeven: $176.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.897 UTC
Last: $0.02
Breakeven: $230.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 828
OI effective date: Sep 17, 2026

Model this call

Put · $230 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $52.65
Breakeven: $177.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $235

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.841 UTC
Last: $0.04
Breakeven: $235.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 237
OI effective date: Sep 17, 2026

Model this call

Put · $235 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.867 UTC
Last: $59.15
Breakeven: $175.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.967 UTC
Last: $0.02
Breakeven: $240.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 206
OI effective date: Sep 17, 2026

Model this call

Put · $240 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $65.95
Breakeven: $174.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.999 UTC
Last: $0.02
Breakeven: $245.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 17, 2026

Model this call

Put · $245 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.952 UTC
Last: $68.95
Breakeven: $176.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.755 UTC
Last: $0.01
Breakeven: $250.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 696
OI effective date: Sep 17, 2026

Model this call

Put · $250 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.989 UTC
Last: $75.50
Breakeven: $174.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $255

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.01
Breakeven: $255.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 17, 2026

Model this call

Put · $255 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.996 UTC
Last: $80.50
Breakeven: $174.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: $0.02
Breakeven: $260.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 17, 2026

Model this call

Put · $260 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $84.35
Breakeven: $175.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-18 19:59:59.914 UTC
Last: $0.02
Breakeven: $265.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 17, 2026

Model this call

Put · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.768 UTC
Last: $0.06
Breakeven: $270.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 17, 2026

Model this call

Put · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $275

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.803 UTC
Last: $0.01
Breakeven: $275.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 17, 2026

Model this call

Put · $275 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.768 UTC
Last: $103.55
Breakeven: $171.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.818 UTC
Last: $0.02
Breakeven: $280.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 221
OI effective date: Sep 17, 2026

Model this call

Put · $280 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $104.20
Breakeven: $175.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $0.01
Breakeven: $285.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 17, 2026

Model this call

Put · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.945 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-18 19:59:59.776 UTC
Last: $0.01
Breakeven: $290.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 17, 2026

Model this call

Put · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $295

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.909 UTC
Last: $0.03
Breakeven: $295.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.751 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.275 UTC
Last: $0.03
Breakeven: $300.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $300 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $124.15
Breakeven: $175.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-18 19:59:59.970 UTC
Last: $0.01
Breakeven: $305.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 17, 2026

Model this call

Put · $305 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.969 UTC
Last: $129.15
Breakeven: $175.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.723 UTC
Last: $0.01
Breakeven: $310.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 17, 2026

Model this call

Put · $310 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $123.77
Breakeven: $186.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:58.985 UTC
Last: $0.01
Breakeven: $315.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 17, 2026

Model this call

Put · $315 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $147.55
Breakeven: $167.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

PLTR · Palantir Technologies Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain