PSX Stock — Phillips 66: Options Chain

Calls		Puts
—	—	—	—	$149.00	$153.00	—	—	$0.00	$0.05	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-09 13:31:30.246 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$144.10	$148.10	—	—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.036 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$139.60	$143.00	—	—	$0.00	$2.15	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$134.10	$138.10	—	—	$0.00	$0.05	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-09 13:31:30.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$129.10	$133.00	—	—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$124.30	$128.00	—	—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$119.10	$123.00	—	—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$114.10	$118.00	—	—	$0.00	$2.15	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$108.90	$113.00	—	—	$0.00	$2.15	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$104.20	$108.00	—	—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$99.10	$103.00	—	—	$0.00	$2.15	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.20	$98.10	—	—	$0.00	$2.15	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:54.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.20	$93.10	—	$0.20	$0.00	$0.10	—	—	2	3
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:58:00.025 UTC Last $0.20 Breakeven $169.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$84.20	$88.10	—	—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.10	$83.10	—	$0.03	$0.00	$0.05	—	—	5	6
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:31:30.250 UTC Last $0.03 Breakeven $179.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$74.60	$78.00	$30.48	$2.20	$0.00	$2.15	—	—	1	8
Call · $185 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:54.770 UTC Last $30.48 Breakeven $215.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:59.648 UTC Last $2.20 Breakeven $182.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$69.10	$73.00	—	—	$0.00	$2.15	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$65.10	$67.20	$47.20	—	$0.00	$0.10	—	—	—	—
Call · $195 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:58:54.247 UTC Last $47.20 Breakeven $242.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-09 14:12:28.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$59.20	$63.10	$56.35	$1.25	$0.00	$1.15	—	—	104	104
Call · $200 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:50.306 UTC Last $56.35 Breakeven $256.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 14:01:15.938 UTC Last $1.25 Breakeven $198.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$54.60	$58.10	$28.12	$2.16	$0.00	$2.15	—	—	1	6
Call · $205 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:50.306 UTC Last $28.12 Breakeven $233.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:53:14.842 UTC Last $2.16 Breakeven $202.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$49.90	$52.30	$24.36	—	$0.00	$2.15	—	—	—	—
Call · $210 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:32.899 UTC Last $24.36 Breakeven $234.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.70	$50.60	—	—	$0.00	$2.15	—	—	—	—
Call · $212.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $212.5 Daily-bar session Unknown Quote as of 2026-09-09 13:37:23.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$45.10	$47.30	$27.98	$0.70	$0.00	$2.15	—	—	1	2
Call · $215 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:58:54.249 UTC Last $27.98 Breakeven $242.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $215 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:55.474 UTC Last $0.70 Breakeven $214.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$42.40	$44.80	—	—	$0.00	$2.15	—	—	—	—
Call · $217.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $217.5 Daily-bar session Unknown Quote as of 2026-09-09 19:58:45.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$39.90	$42.30	$39.50	$0.23	$0.00	$1.00	—	—	1	45
Call · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.209 UTC Last $39.50 Breakeven $259.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $220 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:55.383 UTC Last $0.23 Breakeven $219.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$37.40	$40.10	—	—	$0.00	$2.15	—	—	—	—
Call · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $222.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$35.10	$37.60	$17.05	$0.30	$0.00	$2.15	—	—	1	21
Call · $225 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:58:54.252 UTC Last $17.05 Breakeven $242.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $225 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:55.408 UTC Last $0.30 Breakeven $224.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$31.60	$35.60	—	$0.22	$0.00	$2.15	—	—	2	12
Call · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $227.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.647 UTC Last $0.22 Breakeven $227.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
25	1	—	—	$29.90	$32.60	$28.43	$0.50	$0.00	$0.35	—	—	6	19
Call · $230 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:00.213 UTC Last $28.43 Breakeven $258.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $230 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:50:04.660 UTC Last $0.50 Breakeven $229.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
3	3	—	—	$27.40	$30.10	$18.22	$0.08	$0.00	$0.35	—	—	1	33
Call · $232.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:32.487 UTC Last $18.22 Breakeven $250.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $232.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:56:02.345 UTC Last $0.08 Breakeven $232.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
7	1	—	—	$24.90	$27.50	$21.55	$0.30	$0.00	$0.20	—	—	2	41
Call · $235 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:54.368 UTC Last $21.55 Breakeven $256.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $235 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:44:33.950 UTC Last $0.30 Breakeven $234.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$22.70	$24.80	—	$0.15	$0.00	$0.55	—	—	3	11
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:54.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:33:10.487 UTC Last $0.15 Breakeven $237.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
28	1	—	—	$19.90	$22.30	$21.00	$0.17	$0.00	$0.35	—	—	21	91
Call · $240 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:56.043 UTC Last $21.00 Breakeven $261.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $240 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:23.734 UTC Last $0.17 Breakeven $239.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 4, 2026 Model this put
19	1	—	—	$17.20	$19.80	$18.70	$0.05	$0.00	$0.10	—	—	4	285
Call · $242.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:58:54.253 UTC Last $18.70 Breakeven $261.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $242.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:00:25.305 UTC Last $0.05 Breakeven $242.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 285 OI effective date Sep 4, 2026 Model this put
146	11	—	—	$15.30	$17.70	$11.85	$0.14	$0.00	$0.50	—	—	14	155
Call · $245 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:51.581 UTC Last $11.85 Breakeven $256.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 4, 2026 Model this call Put · $245 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:54.395 UTC Last $0.14 Breakeven $244.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 4, 2026 Model this put
10	1	—	—	$13.00	$15.00	$13.50	$0.20	$0.10	$0.40	-0.059	50%	8	179
Call · $247.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.974 UTC Last $13.50 Breakeven $261.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $247.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.883 UTC Last $0.20 Breakeven $247.30 Implied vol 50% Delta -0.059 ≈6% ITM Gamma 0.012 Theta -0.284 Vega 0.023 Open interest 179 OI effective date Sep 4, 2026 Model this put
48	5	—	—	$10.30	$12.70	$11.59	$0.45	$0.25	$0.50	-0.087	47.4%	12	94
Call · $250 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:37.500 UTC Last $11.59 Breakeven $261.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this call Put · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.728 UTC Last $0.45 Breakeven $249.55 Implied vol 47.4% Delta -0.087 ≈9% ITM Gamma 0.017 Theta -0.363 Vega 0.031 Open interest 94 OI effective date Sep 4, 2026 Model this put
12	1	—	—	$8.20	$10.40	$8.45	$0.60	$0.30	$0.90	-0.133	45.7%	12	599
Call · $252.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:32.188 UTC Last $8.45 Breakeven $260.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $252.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.899 UTC Last $0.60 Breakeven $251.90 Implied vol 45.7% Delta -0.133 ≈13% ITM Gamma 0.024 Theta -0.472 Vega 0.042 Open interest 599 OI effective date Sep 4, 2026 Model this put
385	2	25%	0.931	$6.00	$8.40	$7.27	$1.00	$0.80	$1.15	-0.199	44.5%	26	57
Call · $255 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.882 UTC Last $7.27 Breakeven $262.27 Implied vol 25% Delta 0.931 ≈93% ITM Gamma 0.027 Theta -0.185 Vega 0.026 Open interest 385 OI effective date Sep 4, 2026 Model this call Put · $255 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.943 UTC Last $1.00 Breakeven $254.00 Implied vol 44.5% Delta -0.199 ≈20% ITM Gamma 0.032 Theta -0.598 Vega 0.054 Open interest 57 OI effective date Sep 4, 2026 Model this put
400	1	31.6%	0.777	$4.20	$6.50	$5.53	$1.95	$1.35	$2.70	-0.313	50.6%	2	194
Call · $257.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.371 UTC Last $5.53 Breakeven $263.03 Implied vol 31.6% Delta 0.777 ≈78% ITM Gamma 0.049 Theta -0.478 Vega 0.058 Open interest 400 OI effective date Sep 4, 2026 Model this call Put · $257.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $1.95 Breakeven $255.55 Implied vol 50.6% Delta -0.313 ≈31% ITM Gamma 0.036 Theta -0.862 Vega 0.069 Open interest 194 OI effective date Sep 4, 2026 Model this put
368	19	30.3%	0.641	$3.00	$4.00	$3.70	$2.80	$1.75	$3.50	-0.402	46.2%	13	9
Call · $260 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.760 UTC Last $3.70 Breakeven $263.70 Implied vol 30.3% Delta 0.641 ≈64% ITM Gamma 0.064 Theta -0.565 Vega 0.073 Open interest 368 OI effective date Sep 4, 2026 Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.943 UTC Last $2.80 Breakeven $257.20 Implied vol 46.2% Delta -0.402 ≈40% ITM Gamma 0.043 Theta -0.855 Vega 0.075 Open interest 9 OI effective date Sep 4, 2026 Model this put
Underlying $262.00
194	7	34.8%	0.479	$1.75	$3.20	$2.61	$11.11	$2.75	$5.10	-0.512	47.7%	1	114
Call · $262.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.735 UTC Last $2.61 Breakeven $265.11 Implied vol 34.8% Delta 0.479 ≈48% ITM Gamma 0.059 Theta -0.684 Vega 0.077 Open interest 194 OI effective date Sep 4, 2026 Model this call Put · $262.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:55.366 UTC Last $11.11 Breakeven $251.39 Implied vol 47.7% Delta -0.512 ≈51% ITM Gamma 0.043 Theta -0.909 Vega 0.077 Open interest 114 OI effective date Sep 4, 2026 Model this put
22	16	40.6%	0.36	$1.20	$2.60	$1.72	—	$4.40	$6.80	-0.61	50.8%	—	—
Call · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $1.72 Breakeven $266.72 Implied vol 40.6% Delta 0.36 ≈36% ITM Gamma 0.048 Theta -0.746 Vega 0.073 Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:53.990 UTC Last — Breakeven — Implied vol 50.8% Delta -0.61 ≈61% ITM Gamma 0.039 Theta -0.929 Vega 0.074 Open interest — OI effective date — Model this put
31	37	37.9%	0.236	$0.50	$1.50	$0.90	$9.37	$6.30	$8.60	-0.692	53.4%	1	3
Call · $267.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.873 UTC Last $0.90 Breakeven $268.40 Implied vol 37.9% Delta 0.236 ≈24% ITM Gamma 0.042 Theta -0.571 Vega 0.06 Open interest 31 OI effective date Sep 4, 2026 Model this call Put · $267.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.729 UTC Last $9.37 Breakeven $258.13 Implied vol 53.4% Delta -0.692 ≈69% ITM Gamma 0.034 Theta -0.892 Vega 0.068 Open interest 3 OI effective date Sep 4, 2026 Model this put
50	28	38.5%	0.151	$0.45	$0.70	$0.55	—	$8.30	$10.80	-0.753	57.4%	—	—
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.728 UTC Last $0.55 Breakeven $270.55 Implied vol 38.5% Delta 0.151 ≈15% ITM Gamma 0.031 Theta -0.44 Vega 0.045 Open interest 50 OI effective date Sep 4, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:49.724 UTC Last — Breakeven — Implied vol 57.4% Delta -0.753 ≈75% ITM Gamma 0.028 Theta -0.859 Vega 0.061 Open interest — OI effective date — Model this put
20	16	40.9%	0.101	$0.10	$0.65	$0.37	—	$10.60	$12.90	-0.799	61.3%	—	—
Call · $272.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.880 UTC Last $0.37 Breakeven $272.87 Implied vol 40.9% Delta 0.101 ≈10% ITM Gamma 0.022 Theta -0.353 Vega 0.034 Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $272.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:45.910 UTC Last — Breakeven — Implied vol 61.3% Delta -0.799 ≈80% ITM Gamma 0.024 Theta -0.811 Vega 0.054 Open interest — OI effective date — Model this put
9	1	42.3%	0.064	$0.10	$0.35	$0.25	$15.66	$12.90	$15.10	-0.837	64.7%	12	—
Call · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.729 UTC Last $0.25 Breakeven $275.25 Implied vol 42.3% Delta 0.064 ≈6% ITM Gamma 0.015 Theta -0.258 Vega 0.024 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $275 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:36.731 UTC Last $15.66 Breakeven $259.34 Implied vol 64.7% Delta -0.837 ≈84% ITM Gamma 0.02 Theta -0.748 Vega 0.048 Open interest — OI effective date — Model this put
18	3	46%	0.048	$0.05	$0.30	$0.17	—	$15.40	$17.80	-0.844	74.6%	—	—
Call · $277.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.384 UTC Last $0.17 Breakeven $277.67 Implied vol 46% Delta 0.048 ≈5% ITM Gamma 0.011 Theta -0.223 Vega 0.019 Open interest 18 OI effective date Sep 4, 2026 Model this call Put · $277.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.396 UTC Last — Breakeven — Implied vol 74.6% Delta -0.844 ≈84% ITM Gamma 0.017 Theta -0.844 Vega 0.047 Open interest — OI effective date — Model this put
3	5	—	—	$0.00	$0.25	$0.24	—	$17.80	$20.30	-0.859	81.1%	—	—
Call · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.175 UTC Last $0.24 Breakeven $280.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.294 UTC Last — Breakeven — Implied vol 81.1% Delta -0.859 ≈86% ITM Gamma 0.014 Theta -0.856 Vega 0.044 Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$2.35	$0.22	—	$20.30	$22.70	-0.871	87.1%	—	—
Call · $282.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.881 UTC Last $0.22 Breakeven $282.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $282.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.831 UTC Last — Breakeven — Implied vol 87.1% Delta -0.871 ≈87% ITM Gamma 0.012 Theta -0.862 Vega 0.041 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$2.30	$0.05	—	$22.90	$25.20	-0.876	95.4%	—	—
Call · $285 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.651 UTC Last $0.05 Breakeven $285.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:54.252 UTC Last — Breakeven — Implied vol 95.4% Delta -0.876 ≈88% ITM Gamma 0.011 Theta -0.923 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.25	—	—	$24.60	$28.50	-0.882	102.3%	—	—
Call · $287.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $287.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.649 UTC Last — Breakeven — Implied vol 102.3% Delta -0.882 ≈88% ITM Gamma 0.01 Theta -0.952 Vega 0.038 Open interest — OI effective date — Model this put
2	30	—	—	$0.00	$2.25	$0.09	—	$27.00	$30.90	-0.894	106.2%	—	—
Call · $290 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.09 Breakeven $290.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.664 UTC Last — Breakeven — Implied vol 106.2% Delta -0.894 ≈89% ITM Gamma 0.009 Theta -0.914 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—	—	$30.40	$32.60	-0.896	114.1%	—	—
Call · $292.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $292.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:54.247 UTC Last — Breakeven — Implied vol 114.1% Delta -0.896 ≈90% ITM Gamma 0.008 Theta -0.971 Vega 0.035 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.05	—	$32.70	$35.20	-0.904	118.9%	—	—
Call · $295 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:54.368 UTC Last $0.05 Breakeven $295.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.584 UTC Last — Breakeven — Implied vol 118.9% Delta -0.904 ≈90% ITM Gamma 0.007 Theta -0.959 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—	—	$35.40	$37.70	—	—	—	—
Call · $297.5 Daily-bar session Unknown Quote as of 2026-09-09 19:58:54.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $297.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	36	—	—	$0.00	$2.15	$0.13	—	$37.00	$41.00	—	—	—	—
Call · $300 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:55.410 UTC Last $0.13 Breakeven $300.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 4, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$39.50	$43.40	—	—	—	—
Call · $302.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $302.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$42.10	$46.00	—	—	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-09 13:35:35.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$44.60	$48.50	—	—	—	—
Call · $307.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $307.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$47.10	$51.00	—	—	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$49.60	$53.40	—	—	—	—
Call · $312.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $312.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$52.10	$56.00	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-09 16:34:59.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$57.00	$60.90	—	—	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$62.00	$65.90	—	—	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.844 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110

Daily-bar session: Unknown
Quote as of: 2026-09-09 13:31:30.246 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:05.036 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:56.181 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $120

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:19.751 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Unknown
Quote as of: 2026-09-09 13:31:30.250 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:51.344 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.649 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:54.361 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.649 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $150

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:51.344 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.201 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:54.265 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:19.716 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-09 19:58:00.025 UTC
Last: $0.20
Breakeven: $169.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:50.306 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:58.848 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 13:31:30.250 UTC
Last: $0.03
Breakeven: $179.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this put

Call · $185 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:59:54.770 UTC
Last: $30.48
Breakeven: $215.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: $2.20
Breakeven: $182.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 4, 2026

Model this put

Call · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:52.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:58:54.247 UTC
Last: $47.20
Breakeven: $242.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-09 14:12:28.595 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:50.306 UTC
Last: $56.35
Breakeven: $256.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-09 14:01:15.938 UTC
Last: $1.25
Breakeven: $198.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 4, 2026

Model this put

Call · $205 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-09 19:59:50.306 UTC
Last: $28.12
Breakeven: $233.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-09 19:53:14.842 UTC
Last: $2.16
Breakeven: $202.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this put

Call · $210 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-09 19:59:32.899 UTC
Last: $24.36
Breakeven: $234.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $210

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $212.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:19.660 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $212.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 13:37:23.175 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:58:54.249 UTC
Last: $27.98
Breakeven: $242.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $215

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-09 19:59:55.474 UTC
Last: $0.70
Breakeven: $214.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $217.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.769 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $217.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:45.880 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:50.209 UTC
Last: $39.50
Breakeven: $259.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $220

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:55.383 UTC
Last: $0.23
Breakeven: $219.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 4, 2026

Model this put

Call · $222.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.672 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $222.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-09 19:58:54.252 UTC
Last: $17.05
Breakeven: $242.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 4, 2026

Model this call

Put · $225

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:55.408 UTC
Last: $0.30
Breakeven: $224.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 4, 2026

Model this put

Call · $227.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:40.085 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $227.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.647 UTC
Last: $0.22
Breakeven: $227.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:59:00.213 UTC
Last: $28.43
Breakeven: $258.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 4, 2026

Model this call

Put · $230

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 19:50:04.660 UTC
Last: $0.50
Breakeven: $229.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this put

Call · $232.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:32.487 UTC
Last: $18.22
Breakeven: $250.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $232.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:56:02.345 UTC
Last: $0.08
Breakeven: $232.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 4, 2026

Model this put

Call · $235 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:58:54.368 UTC
Last: $21.55
Breakeven: $256.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 4, 2026

Model this call

Put · $235

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 18:44:33.950 UTC
Last: $0.30
Breakeven: $234.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 4, 2026

Model this put

Call · $237.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:54.249 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $237.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 17:33:10.487 UTC
Last: $0.15
Breakeven: $237.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 4, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:56.043 UTC
Last: $21.00
Breakeven: $261.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 4, 2026

Model this call

Put · $240

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:55:23.734 UTC
Last: $0.17
Breakeven: $239.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 4, 2026

Model this put

Call · $242.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:58:54.253 UTC
Last: $18.70
Breakeven: $261.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this call

Put · $242.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:00:25.305 UTC
Last: $0.05
Breakeven: $242.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 285
OI effective date: Sep 4, 2026

Model this put

Call · $245 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:51.581 UTC
Last: $11.85
Breakeven: $256.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 146
OI effective date: Sep 4, 2026

Model this call

Put · $245

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:54.395 UTC
Last: $0.14
Breakeven: $244.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 4, 2026

Model this put

Call · $247.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:49.974 UTC
Last: $13.50
Breakeven: $261.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 4, 2026

Model this call

Put · $247.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.883 UTC
Last: $0.20
Breakeven: $247.30
Implied vol: 50%
Delta: -0.059 ≈6% ITM
Gamma: 0.012
Theta: -0.284
Vega: 0.023
Open interest: 179
OI effective date: Sep 4, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:37.500 UTC
Last: $11.59
Breakeven: $261.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 4, 2026

Model this call

Put · $250

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.728 UTC
Last: $0.45
Breakeven: $249.55
Implied vol: 47.4%
Delta: -0.087 ≈9% ITM
Gamma: 0.017
Theta: -0.363
Vega: 0.031
Open interest: 94
OI effective date: Sep 4, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:32.188 UTC
Last: $8.45
Breakeven: $260.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $252.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.899 UTC
Last: $0.60
Breakeven: $251.90
Implied vol: 45.7%
Delta: -0.133 ≈13% ITM
Gamma: 0.024
Theta: -0.472
Vega: 0.042
Open interest: 599
OI effective date: Sep 4, 2026

Model this put

Call · $255 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:50.882 UTC
Last: $7.27
Breakeven: $262.27
Implied vol: 25%
Delta: 0.931 ≈93% ITM
Gamma: 0.027
Theta: -0.185
Vega: 0.026
Open interest: 385
OI effective date: Sep 4, 2026

Model this call

Put · $255

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.943 UTC
Last: $1.00
Breakeven: $254.00
Implied vol: 44.5%
Delta: -0.199 ≈20% ITM
Gamma: 0.032
Theta: -0.598
Vega: 0.054
Open interest: 57
OI effective date: Sep 4, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:55.371 UTC
Last: $5.53
Breakeven: $263.03
Implied vol: 31.6%
Delta: 0.777 ≈78% ITM
Gamma: 0.049
Theta: -0.478
Vega: 0.058
Open interest: 400
OI effective date: Sep 4, 2026

Model this call

Put · $257.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.919 UTC
Last: $1.95
Breakeven: $255.55
Implied vol: 50.6%
Delta: -0.313 ≈31% ITM
Gamma: 0.036
Theta: -0.862
Vega: 0.069
Open interest: 194
OI effective date: Sep 4, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.760 UTC
Last: $3.70
Breakeven: $263.70
Implied vol: 30.3%
Delta: 0.641 ≈64% ITM
Gamma: 0.064
Theta: -0.565
Vega: 0.073
Open interest: 368
OI effective date: Sep 4, 2026

Model this call

Put · $260

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.943 UTC
Last: $2.80
Breakeven: $257.20
Implied vol: 46.2%
Delta: -0.402 ≈40% ITM
Gamma: 0.043
Theta: -0.855
Vega: 0.075
Open interest: 9
OI effective date: Sep 4, 2026

Model this put

Call · $262.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.735 UTC
Last: $2.61
Breakeven: $265.11
Implied vol: 34.8%
Delta: 0.479 ≈48% ITM
Gamma: 0.059
Theta: -0.684
Vega: 0.077
Open interest: 194
OI effective date: Sep 4, 2026

Model this call

Put · $262.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:55.366 UTC
Last: $11.11
Breakeven: $251.39
Implied vol: 47.7%
Delta: -0.512 ≈51% ITM
Gamma: 0.043
Theta: -0.909
Vega: 0.077
Open interest: 114
OI effective date: Sep 4, 2026

Model this put

Call · $265

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.919 UTC
Last: $1.72
Breakeven: $266.72
Implied vol: 40.6%
Delta: 0.36 ≈36% ITM
Gamma: 0.048
Theta: -0.746
Vega: 0.073
Open interest: 22
OI effective date: Sep 4, 2026

Model this call

Put · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:53.990 UTC
Last: —
Breakeven: —
Implied vol: 50.8%
Delta: -0.61 ≈61% ITM
Gamma: 0.039
Theta: -0.929
Vega: 0.074
Open interest: —
OI effective date: —

Model this put

Call · $267.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.873 UTC
Last: $0.90
Breakeven: $268.40
Implied vol: 37.9%
Delta: 0.236 ≈24% ITM
Gamma: 0.042
Theta: -0.571
Vega: 0.06
Open interest: 31
OI effective date: Sep 4, 2026

Model this call

Put · $267.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.729 UTC
Last: $9.37
Breakeven: $258.13
Implied vol: 53.4%
Delta: -0.692 ≈69% ITM
Gamma: 0.034
Theta: -0.892
Vega: 0.068
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $270

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.728 UTC
Last: $0.55
Breakeven: $270.55
Implied vol: 38.5%
Delta: 0.151 ≈15% ITM
Gamma: 0.031
Theta: -0.44
Vega: 0.045
Open interest: 50
OI effective date: Sep 4, 2026

Model this call

Put · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:55:49.724 UTC
Last: —
Breakeven: —
Implied vol: 57.4%
Delta: -0.753 ≈75% ITM
Gamma: 0.028
Theta: -0.859
Vega: 0.061
Open interest: —
OI effective date: —

Model this put

Call · $272.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:58.880 UTC
Last: $0.37
Breakeven: $272.87
Implied vol: 40.9%
Delta: 0.101 ≈10% ITM
Gamma: 0.022
Theta: -0.353
Vega: 0.034
Open interest: 20
OI effective date: Sep 4, 2026

Model this call

Put · $272.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:45.910 UTC
Last: —
Breakeven: —
Implied vol: 61.3%
Delta: -0.799 ≈80% ITM
Gamma: 0.024
Theta: -0.811
Vega: 0.054
Open interest: —
OI effective date: —

Model this put

Call · $275

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.729 UTC
Last: $0.25
Breakeven: $275.25
Implied vol: 42.3%
Delta: 0.064 ≈6% ITM
Gamma: 0.015
Theta: -0.258
Vega: 0.024
Open interest: 9
OI effective date: Sep 4, 2026

Model this call

Put · $275 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:36.731 UTC
Last: $15.66
Breakeven: $259.34
Implied vol: 64.7%
Delta: -0.837 ≈84% ITM
Gamma: 0.02
Theta: -0.748
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $277.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:55.384 UTC
Last: $0.17
Breakeven: $277.67
Implied vol: 46%
Delta: 0.048 ≈5% ITM
Gamma: 0.011
Theta: -0.223
Vega: 0.019
Open interest: 18
OI effective date: Sep 4, 2026

Model this call

Put · $277.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.396 UTC
Last: —
Breakeven: —
Implied vol: 74.6%
Delta: -0.844 ≈84% ITM
Gamma: 0.017
Theta: -0.844
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.175 UTC
Last: $0.24
Breakeven: $280.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.294 UTC
Last: —
Breakeven: —
Implied vol: 81.1%
Delta: -0.859 ≈86% ITM
Gamma: 0.014
Theta: -0.856
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $282.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:50.881 UTC
Last: $0.22
Breakeven: $282.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 4, 2026

Model this call

Put · $282.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:56.831 UTC
Last: —
Breakeven: —
Implied vol: 87.1%
Delta: -0.871 ≈87% ITM
Gamma: 0.012
Theta: -0.862
Vega: 0.041
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.651 UTC
Last: $0.05
Breakeven: $285.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:54.252 UTC
Last: —
Breakeven: —
Implied vol: 95.4%
Delta: -0.876 ≈88% ITM
Gamma: 0.011
Theta: -0.923
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $287.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $287.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.649 UTC
Last: —
Breakeven: —
Implied vol: 102.3%
Delta: -0.882 ≈88% ITM
Gamma: 0.01
Theta: -0.952
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.967 UTC
Last: $0.09
Breakeven: $290.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:19.664 UTC
Last: —
Breakeven: —
Implied vol: 106.2%
Delta: -0.894 ≈89% ITM
Gamma: 0.009
Theta: -0.914
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $292.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $292.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:54.247 UTC
Last: —
Breakeven: —
Implied vol: 114.1%
Delta: -0.896 ≈90% ITM
Gamma: 0.008
Theta: -0.971
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $295

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:54.368 UTC
Last: $0.05
Breakeven: $295.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.584 UTC
Last: —
Breakeven: —
Implied vol: 118.9%
Delta: -0.904 ≈90% ITM
Gamma: 0.007
Theta: -0.959
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $297.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:58:54.487 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $297.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:32.592 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:55.410 UTC
Last: $0.13
Breakeven: $300.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 4, 2026

Model this call

Put · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:49.110 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $302.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $302.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:19.661 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Unknown
Quote as of: 2026-09-09 13:35:35.209 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.218 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $307.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $307.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.312 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $312.5

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $312.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:19.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Unknown
Quote as of: 2026-09-09 16:34:59.553 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:57.220 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:49.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.648 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:49.075 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

PSX · Phillips 66 · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain