RCL Stock — Royal Caribbean Cruises Ltd: Options Chain

Calls		Puts
7	2	—	—	$138.80	$142.10	$180.90	$0.05	$0.00	$0.05	—	—	10	322
Call · $120 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $180.90 Breakeven $300.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $120 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 13:30:29.675 UTC Last $0.05 Breakeven $119.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 322 OI effective date Sep 10, 2026 Model this put
3	2	—	—	$133.70	$137.10	$175.90	$0.20	$0.00	$0.05	—	—	2	68
Call · $125 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:48.147 UTC Last $175.90 Breakeven $300.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $125 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 14:10:09.170 UTC Last $0.20 Breakeven $124.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$128.90	$132.10	$167.80	$0.25	$0.00	$2.15	—	—	2	26
Call · $130 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:29.345 UTC Last $167.80 Breakeven $297.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $130 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:28.709 UTC Last $0.25 Breakeven $129.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$123.70	$127.10	$188.60	$0.45	$0.00	$2.15	—	—	5	110
Call · $135 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $188.60 Breakeven $323.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $135 Daily-bar session Jun 22, 2026 Quote as of 2026-09-11 19:59:52.114 UTC Last $0.45 Breakeven $134.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$118.70	$122.10	$156.18	$0.44	$0.00	$2.15	—	—	1	18
Call · $140 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $156.18 Breakeven $296.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $140 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:28.709 UTC Last $0.44 Breakeven $139.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this put
5	2	—	—	$113.80	$117.10	$159.50	$0.35	$0.00	$2.15	—	—	1	474
Call · $145 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $159.50 Breakeven $304.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $145 Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 19:54:59.802 UTC Last $0.35 Breakeven $144.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 474 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$108.90	$112.10	$139.00	$0.01	$0.00	$2.15	—	—	3	205
Call · $150 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:29.345 UTC Last $139.00 Breakeven $289.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $150 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:50:21.880 UTC Last $0.01 Breakeven $149.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$103.80	$107.10	$134.00	$0.77	$0.00	$2.15	—	—	6	72
Call · $155 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:29.345 UTC Last $134.00 Breakeven $289.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $155 Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:50:12.692 UTC Last $0.77 Breakeven $154.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 10, 2026 Model this put
1	3	—	—	$98.80	$102.10	$120.83	$0.05	$0.00	$2.15	—	—	1	609
Call · $160 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-11 19:59:29.345 UTC Last $120.83 Breakeven $280.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $160 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:50:16.669 UTC Last $0.05 Breakeven $159.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 609 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$93.50	$97.10	$162.39	$1.05	$0.00	$2.15	—	—	5	14
Call · $165 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $162.39 Breakeven $327.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:41.878 UTC Last $1.05 Breakeven $163.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
10	1	—	—	$88.70	$92.10	$157.37	$1.65	$0.00	$2.15	—	—	1	25
Call · $170 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:42.796 UTC Last $157.37 Breakeven $327.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $170 Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:29.089 UTC Last $1.65 Breakeven $168.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this put
3	1	—	—	$83.90	$87.10	$114.50	$0.87	$0.00	$2.15	—	—	1	43
Call · $175 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $114.50 Breakeven $289.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $175 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:41.824 UTC Last $0.87 Breakeven $174.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$78.60	$82.10	$116.00	$0.15	$0.00	$2.15	—	—	1	48
Call · $180 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-11 19:59:42.796 UTC Last $116.00 Breakeven $296.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $180 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:52.114 UTC Last $0.15 Breakeven $179.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$73.90	$77.10	—	$0.30	$0.00	$1.00	—	—	190	457
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:29.168 UTC Last $0.30 Breakeven $184.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 457 OI effective date Sep 10, 2026 Model this put
36	2	—	—	$68.90	$72.10	$75.60	$0.13	$0.00	$1.60	—	—	2	82
Call · $190 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:51.504 UTC Last $75.60 Breakeven $265.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $190 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:29.011 UTC Last $0.13 Breakeven $189.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$63.50	$67.10	$118.50	$0.15	$0.00	$0.75	—	—	1	472
Call · $195 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:42.796 UTC Last $118.50 Breakeven $313.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $195 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:29.188 UTC Last $0.15 Breakeven $194.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 472 OI effective date Sep 10, 2026 Model this put
19	2	—	—	$58.90	$62.10	$103.65	$0.05	$0.00	$0.55	—	—	1	371
Call · $200 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:35.968 UTC Last $103.65 Breakeven $303.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:55:16.458 UTC Last $0.05 Breakeven $199.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 371 OI effective date Sep 10, 2026 Model this put
34	6	—	—	$49.10	$52.10	$57.05	$0.26	$0.00	$0.55	—	—	1	421
Call · $210 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:57.886 UTC Last $57.05 Breakeven $267.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $210 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:29.229 UTC Last $0.26 Breakeven $209.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 421 OI effective date Sep 10, 2026 Model this put
11	1	80.6%	0.966	$39.10	$42.10	$68.40	$0.18	$0.00	$0.55	—	—	1	1k
Call · $220 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:57.886 UTC Last $68.40 Breakeven $288.40 Implied vol 80.6% Delta 0.966 ≈97% ITM Gamma 0.003 Theta -0.205 Vega 0.023 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $220 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:31.980 UTC Last $0.18 Breakeven $219.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this put
18	5	62.4%	0.958	$29.10	$32.10	$38.34	$0.15	$0.00	$0.60	—	—	1	745
Call · $230 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:35.967 UTC Last $38.34 Breakeven $268.34 Implied vol 62.4% Delta 0.958 ≈96% ITM Gamma 0.005 Theta -0.192 Vega 0.027 Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $230 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.896 UTC Last $0.15 Breakeven $229.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 745 OI effective date Sep 10, 2026 Model this put
—	—	54.9%	0.948	$24.00	$27.30	—	$0.12	$0.00	$0.55	—	—	1	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.532 UTC Last — Breakeven — Implied vol 54.9% Delta 0.948 ≈95% ITM Gamma 0.006 Theta -0.202 Vega 0.033 Open interest — OI effective date — Model this call Put · $235 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.981 UTC Last $0.12 Breakeven $234.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.7%	0.939	$21.70	$24.70	—	$0.30	$0.00	$0.55	—	—	48	2
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.967 UTC Last — Breakeven — Implied vol 51.7% Delta 0.939 ≈94% ITM Gamma 0.008 Theta -0.214 Vega 0.037 Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.829 UTC Last $0.30 Breakeven $237.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
127	2	50.5%	0.92	$19.40	$22.30	$20.85	$0.40	$0.40	$0.60	-0.074	48.8%	62	2.2k
Call · $240 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $20.85 Breakeven $260.85 Implied vol 50.5% Delta 0.92 ≈92% ITM Gamma 0.01 Theta -0.252 Vega 0.046 Open interest 127 OI effective date Sep 10, 2026 Model this call Put · $240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.227 UTC Last $0.40 Breakeven $239.60 Implied vol 48.8% Delta -0.074 ≈7% ITM Gamma 0.009 Theta -0.206 Vega 0.043 Open interest 2.2k OI effective date Sep 10, 2026 Model this put
—	—	49.4%	0.895	$17.00	$20.10	—	$0.70	$0.35	$1.10	-0.101	48.5%	6	—
Call · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.890 UTC Last — Breakeven — Implied vol 49.4% Delta 0.895 ≈89% ITM Gamma 0.012 Theta -0.296 Vega 0.055 Open interest — OI effective date — Model this call Put · $242.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.680 UTC Last $0.70 Breakeven $241.80 Implied vol 48.5% Delta -0.101 ≈10% ITM Gamma 0.012 Theta -0.258 Vega 0.054 Open interest — OI effective date — Model this put
—	1	45.8%	0.876	$14.50	$17.80	$18.20	$1.00	$0.55	$1.40	-0.131	47.4%	14	92
Call · $245 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $18.20 Breakeven $263.20 Implied vol 45.8% Delta 0.876 ≈88% ITM Gamma 0.015 Theta -0.307 Vega 0.062 Open interest — OI effective date — Model this call Put · $245 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $1.00 Breakeven $244.00 Implied vol 47.4% Delta -0.131 ≈13% ITM Gamma 0.015 Theta -0.304 Vega 0.065 Open interest 92 OI effective date Sep 10, 2026 Model this put
—	—	45.2%	0.836	$12.40	$15.60	—	$1.20	$0.80	$1.90	-0.172	46.9%	11	2
Call · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.735 UTC Last — Breakeven — Implied vol 45.2% Delta 0.836 ≈84% ITM Gamma 0.018 Theta -0.361 Vega 0.075 Open interest — OI effective date — Model this call Put · $247.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.973 UTC Last $1.20 Breakeven $246.30 Implied vol 46.9% Delta -0.172 ≈17% ITM Gamma 0.018 Theta -0.359 Vega 0.078 Open interest 2 OI effective date Sep 10, 2026 Model this put
110	46	45.1%	0.785	$10.50	$13.50	$11.10	$1.75	$1.60	$3.10	-0.244	51.9%	73	5.4k
Call · $250 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.738 UTC Last $11.10 Breakeven $261.10 Implied vol 45.1% Delta 0.785 ≈79% ITM Gamma 0.021 Theta -0.42 Vega 0.089 Open interest 110 OI effective date Sep 10, 2026 Model this call Put · $250 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.927 UTC Last $1.75 Breakeven $248.25 Implied vol 51.9% Delta -0.244 ≈24% ITM Gamma 0.02 Theta -0.489 Vega 0.096 Open interest 5.4k OI effective date Sep 10, 2026 Model this put
—	—	45.6%	0.725	$8.90	$11.50	—	$2.33	$1.90	$3.20	-0.281	46.8%	2	2
Call · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.741 UTC Last — Breakeven — Implied vol 45.6% Delta 0.725 ≈72% ITM Gamma 0.024 Theta -0.482 Vega 0.102 Open interest — OI effective date — Model this call Put · $252.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $2.33 Breakeven $250.17 Implied vol 46.8% Delta -0.281 ≈28% ITM Gamma 0.024 Theta -0.473 Vega 0.103 Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	43.6%	0.666	$6.90	$9.70	—	$3.20	$2.65	$4.00	-0.343	46.4%	30	82
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.938 UTC Last — Breakeven — Implied vol 43.6% Delta 0.666 ≈67% ITM Gamma 0.027 Theta -0.5 Vega 0.111 Open interest — OI effective date — Model this call Put · $255 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.981 UTC Last $3.20 Breakeven $251.80 Implied vol 46.4% Delta -0.343 ≈34% ITM Gamma 0.026 Theta -0.509 Vega 0.112 Open interest 82 OI effective date Sep 10, 2026 Model this put
—	—	43.4%	0.594	$5.30	$8.20	—	$4.35	$3.30	$5.40	-0.411	46.6%	153	11
Call · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.989 UTC Last — Breakeven — Implied vol 43.4% Delta 0.594 ≈59% ITM Gamma 0.029 Theta -0.528 Vega 0.118 Open interest — OI effective date — Model this call Put · $257.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.487 UTC Last $4.35 Breakeven $253.15 Implied vol 46.6% Delta -0.411 ≈41% ITM Gamma 0.027 Theta -0.541 Vega 0.119 Open interest 11 OI effective date Sep 10, 2026 Model this put
144	31	43.7%	0.519	$4.00	$6.90	$5.63	$5.15	$4.80	$6.70	-0.481	48.5%	84	9k
Call · $260 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.981 UTC Last $5.63 Breakeven $265.63 Implied vol 43.7% Delta 0.519 ≈52% ITM Gamma 0.03 Theta -0.544 Vega 0.121 Open interest 144 OI effective date Sep 10, 2026 Model this call Put · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $5.15 Breakeven $254.85 Implied vol 48.5% Delta -0.481 ≈48% ITM Gamma 0.027 Theta -0.575 Vega 0.121 Open interest 9k OI effective date Sep 10, 2026 Model this put
Underlying $260.14
11	126	41.7%	0.441	$3.20	$4.90	$4.20	$6.58	$5.20	$8.30	-0.552	45.7%	13	6
Call · $262.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.184 UTC Last $4.20 Breakeven $266.70 Implied vol 41.7% Delta 0.441 ≈44% ITM Gamma 0.031 Theta -0.512 Vega 0.12 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $262.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $6.58 Breakeven $255.92 Implied vol 45.7% Delta -0.552 ≈55% ITM Gamma 0.028 Theta -0.535 Vega 0.12 Open interest 6 OI effective date Sep 10, 2026 Model this put
75	24	39.8%	0.359	$2.05	$3.70	$3.20	$8.50	$8.00	$9.80	-0.607	51.1%	18	90
Call · $265 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $3.20 Breakeven $268.20 Implied vol 39.8% Delta 0.359 ≈36% ITM Gamma 0.031 Theta -0.462 Vega 0.114 Open interest 75 OI effective date Sep 10, 2026 Model this call Put · $265 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.748 UTC Last $8.50 Breakeven $256.50 Implied vol 51.1% Delta -0.607 ≈61% ITM Gamma 0.025 Theta -0.581 Vega 0.117 Open interest 90 OI effective date Sep 10, 2026 Model this put
15	10	39.2%	0.283	$1.60	$2.50	$2.60	$9.24	$8.60	$12.00	-0.673	48.9%	1	18
Call · $267.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.942 UTC Last $2.60 Breakeven $270.10 Implied vol 39.2% Delta 0.283 ≈28% ITM Gamma 0.028 Theta -0.411 Vega 0.103 Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $267.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.936 UTC Last $9.24 Breakeven $258.26 Implied vol 48.9% Delta -0.673 ≈67% ITM Gamma 0.024 Theta -0.518 Vega 0.11 Open interest 18 OI effective date Sep 10, 2026 Model this put
124	49	39.9%	0.223	$1.00	$2.05	$1.50	$11.50	$10.90	$14.00	-0.715	52.3%	4	2.3k
Call · $270 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $1.50 Breakeven $271.50 Implied vol 39.9% Delta 0.223 ≈22% ITM Gamma 0.025 Theta -0.368 Vega 0.091 Open interest 124 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $11.50 Breakeven $258.50 Implied vol 52.3% Delta -0.715 ≈72% ITM Gamma 0.021 Theta -0.52 Vega 0.103 Open interest 2.3k OI effective date Sep 10, 2026 Model this put
17	2	37.6%	0.154	$0.15	$1.65	$0.99	$12.95	$12.70	$16.00	-0.764	52.3%	1	16
Call · $272.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $0.99 Breakeven $273.49 Implied vol 37.6% Delta 0.154 ≈15% ITM Gamma 0.021 Theta -0.276 Vega 0.072 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $272.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.735 UTC Last $12.95 Breakeven $259.55 Implied vol 52.3% Delta -0.764 ≈76% ITM Gamma 0.019 Theta -0.469 Vega 0.094 Open interest 16 OI effective date Sep 10, 2026 Model this put
35	17	38.1%	0.113	$0.05	$1.20	$0.90	$15.98	$15.00	$18.20	-0.794	55.2%	2	16
Call · $275 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.981 UTC Last $0.90 Breakeven $275.90 Implied vol 38.1% Delta 0.113 ≈11% ITM Gamma 0.017 Theta -0.225 Vega 0.058 Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $275 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.771 UTC Last $15.98 Breakeven $259.02 Implied vol 55.2% Delta -0.794 ≈79% ITM Gamma 0.017 Theta -0.456 Vega 0.087 Open interest 16 OI effective date Sep 10, 2026 Model this put
5	63	41.6%	0.098	$0.05	$1.10	$0.65	$17.23	$17.30	$20.70	-0.813	59.3%	1	82
Call · $277.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.656 UTC Last $0.65 Breakeven $278.15 Implied vol 41.6% Delta 0.098 ≈10% ITM Gamma 0.014 Theta -0.222 Vega 0.053 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $277.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.941 UTC Last $17.23 Breakeven $260.27 Implied vol 59.3% Delta -0.813 ≈81% ITM Gamma 0.015 Theta -0.462 Vega 0.082 Open interest 82 OI effective date Sep 10, 2026 Model this put
258	23	—	—	$0.00	$0.65	$0.45	$20.52	$19.60	$22.70	-0.844	59.8%	2	1.2k
Call · $280 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.280 UTC Last $0.45 Breakeven $280.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.777 UTC Last $20.52 Breakeven $259.48 Implied vol 59.8% Delta -0.844 ≈84% ITM Gamma 0.013 Theta -0.412 Vega 0.073 Open interest 1.2k OI effective date Sep 10, 2026 Model this put
20	1	50.4%	0.087	$0.05	$1.15	$0.25	$17.40	$22.00	$25.10	-0.858	63.1%	2	11
Call · $282.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.576 UTC Last $0.25 Breakeven $282.75 Implied vol 50.4% Delta 0.087 ≈9% ITM Gamma 0.01 Theta -0.245 Vega 0.048 Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $282.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.362 UTC Last $17.40 Breakeven $265.10 Implied vol 63.1% Delta -0.858 ≈86% ITM Gamma 0.012 Theta -0.405 Vega 0.068 Open interest 11 OI effective date Sep 10, 2026 Model this put
22	23	46.7%	0.051	$0.15	$0.45	$0.20	$24.82	$24.40	$27.80	-0.863	68.4%	4	33
Call · $285 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.974 UTC Last $0.20 Breakeven $285.20 Implied vol 46.7% Delta 0.051 ≈5% ITM Gamma 0.007 Theta -0.151 Vega 0.032 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $285 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.690 UTC Last $24.82 Breakeven $260.18 Implied vol 68.4% Delta -0.863 ≈86% ITM Gamma 0.011 Theta -0.431 Vega 0.067 Open interest 33 OI effective date Sep 10, 2026 Model this put
30	1	—	—	$0.00	$0.60	$0.29	$17.30	$27.00	$30.20	-0.87	72.8%	29	23
Call · $287.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.690 UTC Last $0.29 Breakeven $287.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $287.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:35.967 UTC Last $17.30 Breakeven $270.20 Implied vol 72.8% Delta -0.87 ≈87% ITM Gamma 0.01 Theta -0.444 Vega 0.065 Open interest 23 OI effective date Sep 10, 2026 Model this put
1k	46	—	—	$0.00	$0.15	$0.10	$30.50	$29.40	$32.60	-0.881	75.6%	10	1.2k
Call · $290 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:49:55.827 UTC Last $0.10 Breakeven $290.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $30.50 Breakeven $259.50 Implied vol 75.6% Delta -0.881 ≈88% ITM Gamma 0.009 Theta -0.432 Vega 0.061 Open interest 1.2k OI effective date Sep 10, 2026 Model this put
55	1	—	—	$0.00	$0.50	$0.55	$28.15	$32.00	$35.10	-0.883	80.6%	4	18
Call · $292.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:29.150 UTC Last $0.55 Breakeven $293.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 10, 2026 Model this call Put · $292.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:35.967 UTC Last $28.15 Breakeven $264.35 Implied vol 80.6% Delta -0.883 ≈88% ITM Gamma 0.008 Theta -0.455 Vega 0.06 Open interest 18 OI effective date Sep 10, 2026 Model this put
21	1	—	—	$0.00	$0.55	$0.55	$12.40	$34.50	$37.90	-0.88	87.3%	1	1
Call · $295 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:29.016 UTC Last $0.55 Breakeven $295.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $295 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:54.849 UTC Last $12.40 Breakeven $282.60 Implied vol 87.3% Delta -0.88 ≈88% ITM Gamma 0.008 Theta -0.504 Vega 0.061 Open interest 1 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$0.00	$0.65	$0.91	—	$37.00	$40.00	-0.894	87.9%	—	—
Call · $297.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:57.731 UTC Last $0.91 Breakeven $298.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $297.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.967 UTC Last — Breakeven — Implied vol 87.9% Delta -0.894 ≈89% ITM Gamma 0.007 Theta -0.462 Vega 0.056 Open interest — OI effective date — Model this put
743	25	—	—	$0.00	$0.10	$0.15	$40.52	$39.40	$42.70	-0.895	92.8%	1	695
Call · $300 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:49:55.081 UTC Last $0.15 Breakeven $300.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 743 OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $40.52 Breakeven $259.48 Implied vol 92.8% Delta -0.895 ≈90% ITM Gamma 0.006 Theta -0.485 Vega 0.055 Open interest 695 OI effective date Sep 10, 2026 Model this put
30	25	—	—	$0.00	$0.60	$0.42	—	$41.90	$45.00	-0.903	94.8%	—	—
Call · $302.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:29.150 UTC Last $0.42 Breakeven $302.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $302.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.313 UTC Last — Breakeven — Implied vol 94.8% Delta -0.903 ≈90% ITM Gamma 0.006 Theta -0.466 Vega 0.052 Open interest — OI effective date — Model this put
53	3	—	—	$0.00	$0.80	$0.45	$41.00	$44.20	$47.90	-0.901	100.5%	4	4
Call · $305 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:52.889 UTC Last $0.45 Breakeven $305.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 10, 2026 Model this call Put · $305 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:42.140 UTC Last $41.00 Breakeven $264.00 Implied vol 100.5% Delta -0.901 ≈90% ITM Gamma 0.006 Theta -0.502 Vega 0.053 Open interest 4 OI effective date Sep 10, 2026 Model this put
13	1	—	—	$0.00	$0.40	$1.78	—	$46.80	$50.00	-0.911	101.3%	—	—
Call · $307.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.362 UTC Last $1.78 Breakeven $309.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $307.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.967 UTC Last — Breakeven — Implied vol 101.3% Delta -0.911 ≈91% ITM Gamma 0.005 Theta -0.467 Vega 0.049 Open interest — OI effective date — Model this put
1.2k	2	—	—	$0.00	$0.05	$0.05	$51.23	$50.00	$52.60	-0.896	112.7%	3	401
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:09.116 UTC Last $0.05 Breakeven $310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $51.23 Breakeven $258.77 Implied vol 112.7% Delta -0.896 ≈90% ITM Gamma 0.005 Theta -0.589 Vega 0.055 Open interest 401 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$0.40	$0.22	—	$51.70	$54.90	—	—	—	—
Call · $312.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:31.493 UTC Last $0.22 Breakeven $312.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $312.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.55	$0.57	—	$54.30	$57.40	-0.92	110.9%	—	—
Call · $315 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:29.150 UTC Last $0.57 Breakeven $315.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.577 UTC Last — Breakeven — Implied vol 110.9% Delta -0.92 ≈92% ITM Gamma 0.004 Theta -0.471 Vega 0.045 Open interest — OI effective date — Model this put
541	2	—	—	$0.00	$0.05	$0.05	$59.40	$59.20	$62.50	—	—	1	302
Call · $320 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 15:19:15.120 UTC Last $0.05 Breakeven $320.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $59.40 Breakeven $260.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 10, 2026 Model this put
6	5	—	—	$0.00	$0.35	$0.86	—	$64.50	$67.50	—	—	—	—
Call · $325 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:29.150 UTC Last $0.86 Breakeven $325.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	1	—	—	$0.00	$0.95	$0.03	$42.80	$69.20	$72.80	—	—	7	20
Call · $330 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:29.166 UTC Last $0.03 Breakeven $330.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $330 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:29.202 UTC Last $42.80 Breakeven $287.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this put
5	3	—	—	$0.00	$0.95	$0.60	—	$74.50	$77.80	—	—	—	—
Call · $335 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:52.548 UTC Last $0.60 Breakeven $335.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:30.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
554	1	—	—	$0.00	$0.95	$0.03	$82.14	$79.50	$82.40	—	—	3	10
Call · $340 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:29.017 UTC Last $0.03 Breakeven $340.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 554 OI effective date Sep 10, 2026 Model this call Put · $340 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:35.968 UTC Last $82.14 Breakeven $257.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
683	1	—	—	$0.00	$0.10	$0.10	$68.50	$89.50	$93.00	—	—	1	7
Call · $350 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:52.115 UTC Last $0.10 Breakeven $350.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 683 OI effective date Sep 10, 2026 Model this call Put · $350 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:30.796 UTC Last $68.50 Breakeven $281.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
246	1	—	—	$0.00	$0.05	$0.10	$97.72	$99.20	$102.70	—	—	2	—
Call · $360 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:30:35.695 UTC Last $0.10 Breakeven $360.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 246 OI effective date Sep 10, 2026 Model this call Put · $360 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-11 19:59:29.202 UTC Last $97.72 Breakeven $262.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
219	3	—	—	$0.00	$2.15	$0.05	$86.06	$109.60	$113.00	—	—	146	56
Call · $370 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:50:22.109 UTC Last $0.05 Breakeven $370.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 219 OI effective date Sep 10, 2026 Model this call Put · $370 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:29.224 UTC Last $86.06 Breakeven $283.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 10, 2026 Model this put
174	13	—	—	$0.00	$1.20	$0.10	$96.06	$119.60	$123.00	—	—	8	—
Call · $380 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:57:10.591 UTC Last $0.10 Breakeven $380.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 10, 2026 Model this call Put · $380 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:30.796 UTC Last $96.06 Breakeven $283.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
458	1	—	—	$0.00	$2.15	$0.05	$103.10	$129.30	$132.90	—	—	93	22
Call · $390 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:50:25.205 UTC Last $0.05 Breakeven $390.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 458 OI effective date Sep 10, 2026 Model this call Put · $390 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:30.796 UTC Last $103.10 Breakeven $286.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
232	4	—	—	$0.00	$0.05	$0.05	$95.50	$139.30	$142.90	—	—	1	—
Call · $400 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 13:52:37.868 UTC Last $0.05 Breakeven $400.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 232 OI effective date Sep 10, 2026 Model this call Put · $400 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-11 19:59:30.796 UTC Last $95.50 Breakeven $304.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	1	—	—	$0.00	$2.15	$0.26	$100.30	$149.50	$152.80	—	—	1	—
Call · $410 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:54:59.802 UTC Last $0.26 Breakeven $410.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $410 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:30.796 UTC Last $100.30 Breakeven $309.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	1	—	—	$0.00	$2.15	$0.01	$104.50	$159.50	$162.70	—	—	1	—
Call · $420 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:50:17.183 UTC Last $0.01 Breakeven $420.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 10, 2026 Model this call Put · $420 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:46.819 UTC Last $104.50 Breakeven $315.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	1	—	—	$0.00	$2.15	$0.13	$112.30	$169.30	$173.10	—	—	1	—
Call · $430 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:50:13.789 UTC Last $0.13 Breakeven $430.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 10, 2026 Model this call Put · $430 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:29.348 UTC Last $112.30 Breakeven $317.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	5	—	—	$0.00	$2.15	$0.09	$134.50	$179.20	$182.70	—	—	1	—
Call · $440 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:50:15.195 UTC Last $0.09 Breakeven $440.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $440 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:29.348 UTC Last $134.50 Breakeven $305.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	5	—	—	$0.00	$2.15	$0.10	$144.50	$189.30	$192.90	—	—	1	—
Call · $450 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:50:16.155 UTC Last $0.10 Breakeven $450.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $450 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:29.348 UTC Last $144.50 Breakeven $305.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$2.15	$0.45	$141.60	$199.30	$202.50	—	—	2	—
Call · $460 Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:50:15.675 UTC Last $0.45 Breakeven $460.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $460 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:56.337 UTC Last $141.60 Breakeven $318.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	4	—	—	$0.00	$2.15	$1.40	$182.60	$209.30	$212.70	—	—	1	—
Call · $470 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:50:25.651 UTC Last $1.40 Breakeven $471.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $470 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:29.348 UTC Last $182.60 Breakeven $287.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$2.15	$0.21	$191.10	$219.20	$222.70	—	—	2	—
Call · $480 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:28.709 UTC Last $0.21 Breakeven $480.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $480 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-11 19:59:29.348 UTC Last $191.10 Breakeven $288.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	1	—	—	$0.00	$2.15	$0.30	$172.90	$229.20	$232.90	—	—	1	—
Call · $490 Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:50:14.749 UTC Last $0.30 Breakeven $490.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $490 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:52.313 UTC Last $172.90 Breakeven $317.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
81	1	—	—	$0.00	$0.05	$1.00	$205.80	$239.20	$242.90	—	—	1	—
Call · $500 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 13:30:17.647 UTC Last $1.00 Breakeven $501.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 10, 2026 Model this call Put · $500 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-11 19:59:42.796 UTC Last $205.80 Breakeven $294.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	2	—	—	$0.00	$0.05	$0.25	$220.10	$259.20	$262.50	—	—	1	—
Call · $520 Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 13:31:34.379 UTC Last $0.25 Breakeven $520.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 10, 2026 Model this call Put · $520 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-11 19:59:42.791 UTC Last $220.10 Breakeven $299.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $120 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $180.90
Breakeven: $300.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this call

Put · $120

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-11 13:30:29.675 UTC
Last: $0.05
Breakeven: $119.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 322
OI effective date: Sep 10, 2026

Model this put

Call · $125 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:48.147 UTC
Last: $175.90
Breakeven: $300.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $125

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-11 14:10:09.170 UTC
Last: $0.20
Breakeven: $124.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 10, 2026

Model this put

Call · $130 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:29.345 UTC
Last: $167.80
Breakeven: $297.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $130

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-11 19:59:28.709 UTC
Last: $0.25
Breakeven: $129.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 10, 2026

Model this put

Call · $135 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $188.60
Breakeven: $323.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $135

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-11 19:59:52.114 UTC
Last: $0.45
Breakeven: $134.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 10, 2026

Model this put

Call · $140 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $156.18
Breakeven: $296.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $140

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:28.709 UTC
Last: $0.44
Breakeven: $139.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 10, 2026

Model this put

Call · $145 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $159.50
Breakeven: $304.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $145

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-11 19:54:59.802 UTC
Last: $0.35
Breakeven: $144.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 474
OI effective date: Sep 10, 2026

Model this put

Call · $150 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:29.345 UTC
Last: $139.00
Breakeven: $289.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $150

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:50:21.880 UTC
Last: $0.01
Breakeven: $149.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 205
OI effective date: Sep 10, 2026

Model this put

Call · $155 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:29.345 UTC
Last: $134.00
Breakeven: $289.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $155

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-11 19:50:12.692 UTC
Last: $0.77
Breakeven: $154.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 10, 2026

Model this put

Call · $160 In the money

Daily-bar session: May 27, 2026
Quote as of: 2026-09-11 19:59:29.345 UTC
Last: $120.83
Breakeven: $280.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $160

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-11 19:50:16.669 UTC
Last: $0.05
Breakeven: $159.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 609
OI effective date: Sep 10, 2026

Model this put

Call · $165 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $162.39
Breakeven: $327.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-11 19:59:41.878 UTC
Last: $1.05
Breakeven: $163.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 10, 2026

Model this put

Call · $170 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-11 19:59:42.796 UTC
Last: $157.37
Breakeven: $327.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this call

Put · $170

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-11 19:59:29.089 UTC
Last: $1.65
Breakeven: $168.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 10, 2026

Model this put

Call · $175 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $114.50
Breakeven: $289.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 10, 2026

Model this call

Put · $175

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-11 19:59:41.824 UTC
Last: $0.87
Breakeven: $174.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 10, 2026

Model this put

Call · $180 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-11 19:59:42.796 UTC
Last: $116.00
Breakeven: $296.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $180

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-11 19:59:52.114 UTC
Last: $0.15
Breakeven: $179.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 10, 2026

Model this put

Call · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:52.279 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:29.168 UTC
Last: $0.30
Breakeven: $184.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 457
OI effective date: Sep 10, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:51.504 UTC
Last: $75.60
Breakeven: $265.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 10, 2026

Model this call

Put · $190

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:29.011 UTC
Last: $0.13
Breakeven: $189.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 10, 2026

Model this put

Call · $195 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-11 19:59:42.796 UTC
Last: $118.50
Breakeven: $313.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $195

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:29.188 UTC
Last: $0.15
Breakeven: $194.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 472
OI effective date: Sep 10, 2026

Model this put

Call · $200 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:59:35.968 UTC
Last: $103.65
Breakeven: $303.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 10, 2026

Model this call

Put · $200

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:55:16.458 UTC
Last: $0.05
Breakeven: $199.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 371
OI effective date: Sep 10, 2026

Model this put

Call · $210 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:57.886 UTC
Last: $57.05
Breakeven: $267.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 10, 2026

Model this call

Put · $210

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:29.229 UTC
Last: $0.26
Breakeven: $209.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 421
OI effective date: Sep 10, 2026

Model this put

Call · $220 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:57.886 UTC
Last: $68.40
Breakeven: $288.40
Implied vol: 80.6%
Delta: 0.966 ≈97% ITM
Gamma: 0.003
Theta: -0.205
Vega: 0.023
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $220

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:31.980 UTC
Last: $0.18
Breakeven: $219.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 10, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: $38.34
Breakeven: $268.34
Implied vol: 62.4%
Delta: 0.958 ≈96% ITM
Gamma: 0.005
Theta: -0.192
Vega: 0.027
Open interest: 18
OI effective date: Sep 10, 2026

Model this call

Put · $230

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.896 UTC
Last: $0.15
Breakeven: $229.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 745
OI effective date: Sep 10, 2026

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.532 UTC
Last: —
Breakeven: —
Implied vol: 54.9%
Delta: 0.948 ≈95% ITM
Gamma: 0.006
Theta: -0.202
Vega: 0.033
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.981 UTC
Last: $0.12
Breakeven: $234.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $237.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: —
Breakeven: —
Implied vol: 51.7%
Delta: 0.939 ≈94% ITM
Gamma: 0.008
Theta: -0.214
Vega: 0.037
Open interest: —
OI effective date: —

Model this call

Put · $237.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.829 UTC
Last: $0.30
Breakeven: $237.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $20.85
Breakeven: $260.85
Implied vol: 50.5%
Delta: 0.92 ≈92% ITM
Gamma: 0.01
Theta: -0.252
Vega: 0.046
Open interest: 127
OI effective date: Sep 10, 2026

Model this call

Put · $240

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.227 UTC
Last: $0.40
Breakeven: $239.60
Implied vol: 48.8%
Delta: -0.074 ≈7% ITM
Gamma: 0.009
Theta: -0.206
Vega: 0.043
Open interest: 2.2k
OI effective date: Sep 10, 2026

Model this put

Call · $242.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:57.890 UTC
Last: —
Breakeven: —
Implied vol: 49.4%
Delta: 0.895 ≈89% ITM
Gamma: 0.012
Theta: -0.296
Vega: 0.055
Open interest: —
OI effective date: —

Model this call

Put · $242.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.680 UTC
Last: $0.70
Breakeven: $241.80
Implied vol: 48.5%
Delta: -0.101 ≈10% ITM
Gamma: 0.012
Theta: -0.258
Vega: 0.054
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $18.20
Breakeven: $263.20
Implied vol: 45.8%
Delta: 0.876 ≈88% ITM
Gamma: 0.015
Theta: -0.307
Vega: 0.062
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: $1.00
Breakeven: $244.00
Implied vol: 47.4%
Delta: -0.131 ≈13% ITM
Gamma: 0.015
Theta: -0.304
Vega: 0.065
Open interest: 92
OI effective date: Sep 10, 2026

Model this put

Call · $247.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.735 UTC
Last: —
Breakeven: —
Implied vol: 45.2%
Delta: 0.836 ≈84% ITM
Gamma: 0.018
Theta: -0.361
Vega: 0.075
Open interest: —
OI effective date: —

Model this call

Put · $247.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.973 UTC
Last: $1.20
Breakeven: $246.30
Implied vol: 46.9%
Delta: -0.172 ≈17% ITM
Gamma: 0.018
Theta: -0.359
Vega: 0.078
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:59.738 UTC
Last: $11.10
Breakeven: $261.10
Implied vol: 45.1%
Delta: 0.785 ≈79% ITM
Gamma: 0.021
Theta: -0.42
Vega: 0.089
Open interest: 110
OI effective date: Sep 10, 2026

Model this call

Put · $250

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.927 UTC
Last: $1.75
Breakeven: $248.25
Implied vol: 51.9%
Delta: -0.244 ≈24% ITM
Gamma: 0.02
Theta: -0.489
Vega: 0.096
Open interest: 5.4k
OI effective date: Sep 10, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.741 UTC
Last: —
Breakeven: —
Implied vol: 45.6%
Delta: 0.725 ≈72% ITM
Gamma: 0.024
Theta: -0.482
Vega: 0.102
Open interest: —
OI effective date: —

Model this call

Put · $252.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $2.33
Breakeven: $250.17
Implied vol: 46.8%
Delta: -0.281 ≈28% ITM
Gamma: 0.024
Theta: -0.473
Vega: 0.103
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: —
Breakeven: —
Implied vol: 43.6%
Delta: 0.666 ≈67% ITM
Gamma: 0.027
Theta: -0.5
Vega: 0.111
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.981 UTC
Last: $3.20
Breakeven: $251.80
Implied vol: 46.4%
Delta: -0.343 ≈34% ITM
Gamma: 0.026
Theta: -0.509
Vega: 0.112
Open interest: 82
OI effective date: Sep 10, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: 43.4%
Delta: 0.594 ≈59% ITM
Gamma: 0.029
Theta: -0.528
Vega: 0.118
Open interest: —
OI effective date: —

Model this call

Put · $257.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.487 UTC
Last: $4.35
Breakeven: $253.15
Implied vol: 46.6%
Delta: -0.411 ≈41% ITM
Gamma: 0.027
Theta: -0.541
Vega: 0.119
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.981 UTC
Last: $5.63
Breakeven: $265.63
Implied vol: 43.7%
Delta: 0.519 ≈52% ITM
Gamma: 0.03
Theta: -0.544
Vega: 0.121
Open interest: 144
OI effective date: Sep 10, 2026

Model this call

Put · $260

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: $5.15
Breakeven: $254.85
Implied vol: 48.5%
Delta: -0.481 ≈48% ITM
Gamma: 0.027
Theta: -0.575
Vega: 0.121
Open interest: 9k
OI effective date: Sep 10, 2026

Model this put

Call · $262.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:58.184 UTC
Last: $4.20
Breakeven: $266.70
Implied vol: 41.7%
Delta: 0.441 ≈44% ITM
Gamma: 0.031
Theta: -0.512
Vega: 0.12
Open interest: 11
OI effective date: Sep 10, 2026

Model this call

Put · $262.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $6.58
Breakeven: $255.92
Implied vol: 45.7%
Delta: -0.552 ≈55% ITM
Gamma: 0.028
Theta: -0.535
Vega: 0.12
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $265

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: $3.20
Breakeven: $268.20
Implied vol: 39.8%
Delta: 0.359 ≈36% ITM
Gamma: 0.031
Theta: -0.462
Vega: 0.114
Open interest: 75
OI effective date: Sep 10, 2026

Model this call

Put · $265 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.748 UTC
Last: $8.50
Breakeven: $256.50
Implied vol: 51.1%
Delta: -0.607 ≈61% ITM
Gamma: 0.025
Theta: -0.581
Vega: 0.117
Open interest: 90
OI effective date: Sep 10, 2026

Model this put

Call · $267.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.942 UTC
Last: $2.60
Breakeven: $270.10
Implied vol: 39.2%
Delta: 0.283 ≈28% ITM
Gamma: 0.028
Theta: -0.411
Vega: 0.103
Open interest: 15
OI effective date: Sep 10, 2026

Model this call

Put · $267.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.936 UTC
Last: $9.24
Breakeven: $258.26
Implied vol: 48.9%
Delta: -0.673 ≈67% ITM
Gamma: 0.024
Theta: -0.518
Vega: 0.11
Open interest: 18
OI effective date: Sep 10, 2026

Model this put

Call · $270

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $1.50
Breakeven: $271.50
Implied vol: 39.9%
Delta: 0.223 ≈22% ITM
Gamma: 0.025
Theta: -0.368
Vega: 0.091
Open interest: 124
OI effective date: Sep 10, 2026

Model this call

Put · $270 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.968 UTC
Last: $11.50
Breakeven: $258.50
Implied vol: 52.3%
Delta: -0.715 ≈72% ITM
Gamma: 0.021
Theta: -0.52
Vega: 0.103
Open interest: 2.3k
OI effective date: Sep 10, 2026

Model this put

Call · $272.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.987 UTC
Last: $0.99
Breakeven: $273.49
Implied vol: 37.6%
Delta: 0.154 ≈15% ITM
Gamma: 0.021
Theta: -0.276
Vega: 0.072
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $272.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.735 UTC
Last: $12.95
Breakeven: $259.55
Implied vol: 52.3%
Delta: -0.764 ≈76% ITM
Gamma: 0.019
Theta: -0.469
Vega: 0.094
Open interest: 16
OI effective date: Sep 10, 2026

Model this put

Call · $275

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.981 UTC
Last: $0.90
Breakeven: $275.90
Implied vol: 38.1%
Delta: 0.113 ≈11% ITM
Gamma: 0.017
Theta: -0.225
Vega: 0.058
Open interest: 35
OI effective date: Sep 10, 2026

Model this call

Put · $275 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.771 UTC
Last: $15.98
Breakeven: $259.02
Implied vol: 55.2%
Delta: -0.794 ≈79% ITM
Gamma: 0.017
Theta: -0.456
Vega: 0.087
Open interest: 16
OI effective date: Sep 10, 2026

Model this put

Call · $277.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.656 UTC
Last: $0.65
Breakeven: $278.15
Implied vol: 41.6%
Delta: 0.098 ≈10% ITM
Gamma: 0.014
Theta: -0.222
Vega: 0.053
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $277.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.941 UTC
Last: $17.23
Breakeven: $260.27
Implied vol: 59.3%
Delta: -0.813 ≈81% ITM
Gamma: 0.015
Theta: -0.462
Vega: 0.082
Open interest: 82
OI effective date: Sep 10, 2026

Model this put

Call · $280

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:34.280 UTC
Last: $0.45
Breakeven: $280.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 258
OI effective date: Sep 10, 2026

Model this call

Put · $280 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.777 UTC
Last: $20.52
Breakeven: $259.48
Implied vol: 59.8%
Delta: -0.844 ≈84% ITM
Gamma: 0.013
Theta: -0.412
Vega: 0.073
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this put

Call · $282.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.576 UTC
Last: $0.25
Breakeven: $282.75
Implied vol: 50.4%
Delta: 0.087 ≈9% ITM
Gamma: 0.01
Theta: -0.245
Vega: 0.048
Open interest: 20
OI effective date: Sep 10, 2026

Model this call

Put · $282.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:59.362 UTC
Last: $17.40
Breakeven: $265.10
Implied vol: 63.1%
Delta: -0.858 ≈86% ITM
Gamma: 0.012
Theta: -0.405
Vega: 0.068
Open interest: 11
OI effective date: Sep 10, 2026

Model this put

Call · $285

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.974 UTC
Last: $0.20
Breakeven: $285.20
Implied vol: 46.7%
Delta: 0.051 ≈5% ITM
Gamma: 0.007
Theta: -0.151
Vega: 0.032
Open interest: 22
OI effective date: Sep 10, 2026

Model this call

Put · $285 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.690 UTC
Last: $24.82
Breakeven: $260.18
Implied vol: 68.4%
Delta: -0.863 ≈86% ITM
Gamma: 0.011
Theta: -0.431
Vega: 0.067
Open interest: 33
OI effective date: Sep 10, 2026

Model this put

Call · $287.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:57.690 UTC
Last: $0.29
Breakeven: $287.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 10, 2026

Model this call

Put · $287.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: $17.30
Breakeven: $270.20
Implied vol: 72.8%
Delta: -0.87 ≈87% ITM
Gamma: 0.01
Theta: -0.444
Vega: 0.065
Open interest: 23
OI effective date: Sep 10, 2026

Model this put

Call · $290

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:49:55.827 UTC
Last: $0.10
Breakeven: $290.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 10, 2026

Model this call

Put · $290 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: $30.50
Breakeven: $259.50
Implied vol: 75.6%
Delta: -0.881 ≈88% ITM
Gamma: 0.009
Theta: -0.432
Vega: 0.061
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this put

Call · $292.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:29.150 UTC
Last: $0.55
Breakeven: $293.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 10, 2026

Model this call

Put · $292.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: $28.15
Breakeven: $264.35
Implied vol: 80.6%
Delta: -0.883 ≈88% ITM
Gamma: 0.008
Theta: -0.455
Vega: 0.06
Open interest: 18
OI effective date: Sep 10, 2026

Model this put

Call · $295

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:29.016 UTC
Last: $0.55
Breakeven: $295.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 10, 2026

Model this call

Put · $295 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-11 19:59:54.849 UTC
Last: $12.40
Breakeven: $282.60
Implied vol: 87.3%
Delta: -0.88 ≈88% ITM
Gamma: 0.008
Theta: -0.504
Vega: 0.061
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $297.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:57.731 UTC
Last: $0.91
Breakeven: $298.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 10, 2026

Model this call

Put · $297.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: —
Breakeven: —
Implied vol: 87.9%
Delta: -0.894 ≈89% ITM
Gamma: 0.007
Theta: -0.462
Vega: 0.056
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:49:55.081 UTC
Last: $0.15
Breakeven: $300.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 743
OI effective date: Sep 10, 2026

Model this call

Put · $300 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.938 UTC
Last: $40.52
Breakeven: $259.48
Implied vol: 92.8%
Delta: -0.895 ≈90% ITM
Gamma: 0.006
Theta: -0.485
Vega: 0.055
Open interest: 695
OI effective date: Sep 10, 2026

Model this put

Call · $302.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:29.150 UTC
Last: $0.42
Breakeven: $302.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 10, 2026

Model this call

Put · $302.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:43.313 UTC
Last: —
Breakeven: —
Implied vol: 94.8%
Delta: -0.903 ≈90% ITM
Gamma: 0.006
Theta: -0.466
Vega: 0.052
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:59:52.889 UTC
Last: $0.45
Breakeven: $305.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 10, 2026

Model this call

Put · $305 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-11 19:59:42.140 UTC
Last: $41.00
Breakeven: $264.00
Implied vol: 100.5%
Delta: -0.901 ≈90% ITM
Gamma: 0.006
Theta: -0.502
Vega: 0.053
Open interest: 4
OI effective date: Sep 10, 2026

Model this put

Call · $307.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-11 19:59:59.362 UTC
Last: $1.78
Breakeven: $309.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 10, 2026

Model this call

Put · $307.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: —
Breakeven: —
Implied vol: 101.3%
Delta: -0.911 ≈91% ITM
Gamma: 0.005
Theta: -0.467
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 13:30:09.116 UTC
Last: $0.05
Breakeven: $310.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this call

Put · $310 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $51.23
Breakeven: $258.77
Implied vol: 112.7%
Delta: -0.896 ≈90% ITM
Gamma: 0.005
Theta: -0.589
Vega: 0.055
Open interest: 401
OI effective date: Sep 10, 2026

Model this put

Call · $312.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-11 19:59:31.493 UTC
Last: $0.22
Breakeven: $312.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $312.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:35.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-11 19:59:29.150 UTC
Last: $0.57
Breakeven: $315.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:57.577 UTC
Last: —
Breakeven: —
Implied vol: 110.9%
Delta: -0.92 ≈92% ITM
Gamma: 0.004
Theta: -0.471
Vega: 0.045
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 15:19:15.120 UTC
Last: $0.05
Breakeven: $320.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 541
OI effective date: Sep 10, 2026

Model this call

Put · $320 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-11 19:59:59.797 UTC
Last: $59.40
Breakeven: $260.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 302
OI effective date: Sep 10, 2026

Model this put

Call · $325

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:29.150 UTC
Last: $0.86
Breakeven: $325.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this call

Put · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:35.968 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:29.166 UTC
Last: $0.03
Breakeven: $330.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this call

Put · $330 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:29.202 UTC
Last: $42.80
Breakeven: $287.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 10, 2026

Model this put

Call · $335

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:52.548 UTC
Last: $0.60
Breakeven: $335.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 10, 2026

Model this call

Put · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-11 19:59:30.796 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-11 19:59:29.017 UTC
Last: $0.03
Breakeven: $340.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 554
OI effective date: Sep 10, 2026

Model this call

Put · $340 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-11 19:59:35.968 UTC
Last: $82.14
Breakeven: $257.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 10, 2026

Model this put

Call · $350

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 19:59:52.115 UTC
Last: $0.10
Breakeven: $350.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 683
OI effective date: Sep 10, 2026

Model this call

Put · $350 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-11 19:59:30.796 UTC
Last: $68.50
Breakeven: $281.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 10, 2026

Model this put

Call · $360

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-11 13:30:35.695 UTC
Last: $0.10
Breakeven: $360.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 246
OI effective date: Sep 10, 2026

Model this call

Put · $360 In the money

Daily-bar session: May 1, 2026
Quote as of: 2026-09-11 19:59:29.202 UTC
Last: $97.72
Breakeven: $262.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:50:22.109 UTC
Last: $0.05
Breakeven: $370.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 219
OI effective date: Sep 10, 2026

Model this call

Put · $370 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:29.224 UTC
Last: $86.06
Breakeven: $283.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 10, 2026

Model this put

Call · $380

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-11 19:57:10.591 UTC
Last: $0.10
Breakeven: $380.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 174
OI effective date: Sep 10, 2026

Model this call

Put · $380 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:30.796 UTC
Last: $96.06
Breakeven: $283.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-11 19:50:25.205 UTC
Last: $0.05
Breakeven: $390.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 458
OI effective date: Sep 10, 2026

Model this call

Put · $390 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-11 19:59:30.796 UTC
Last: $103.10
Breakeven: $286.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 10, 2026

Model this put

Call · $400

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 13:52:37.868 UTC
Last: $0.05
Breakeven: $400.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 232
OI effective date: Sep 10, 2026

Model this call

Put · $400 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-11 19:59:30.796 UTC
Last: $95.50
Breakeven: $304.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-11 19:54:59.802 UTC
Last: $0.26
Breakeven: $410.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 10, 2026

Model this call

Put · $410 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:30.796 UTC
Last: $100.30
Breakeven: $309.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-11 19:50:17.183 UTC
Last: $0.01
Breakeven: $420.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 10, 2026

Model this call

Put · $420 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:59:46.819 UTC
Last: $104.50
Breakeven: $315.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-11 19:50:13.789 UTC
Last: $0.13
Breakeven: $430.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 10, 2026

Model this call

Put · $430 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-11 19:59:29.348 UTC
Last: $112.30
Breakeven: $317.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:50:15.195 UTC
Last: $0.09
Breakeven: $440.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 10, 2026

Model this call

Put · $440 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:29.348 UTC
Last: $134.50
Breakeven: $305.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-11 19:50:16.155 UTC
Last: $0.10
Breakeven: $450.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 10, 2026

Model this call

Put · $450 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-11 19:59:29.348 UTC
Last: $144.50
Breakeven: $305.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-11 19:50:15.675 UTC
Last: $0.45
Breakeven: $460.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 10, 2026

Model this call

Put · $460 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-11 19:59:56.337 UTC
Last: $141.60
Breakeven: $318.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-11 19:50:25.651 UTC
Last: $1.40
Breakeven: $471.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 10, 2026

Model this call

Put · $470 In the money

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-11 19:59:29.348 UTC
Last: $182.60
Breakeven: $287.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-11 19:59:28.709 UTC
Last: $0.21
Breakeven: $480.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 10, 2026

Model this call

Put · $480 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-11 19:59:29.348 UTC
Last: $191.10
Breakeven: $288.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-11 19:50:14.749 UTC
Last: $0.30
Breakeven: $490.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 10, 2026

Model this call

Put · $490 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-11 19:59:52.313 UTC
Last: $172.90
Breakeven: $317.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-11 13:30:17.647 UTC
Last: $1.00
Breakeven: $501.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 10, 2026

Model this call

Put · $500 In the money

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-11 19:59:42.796 UTC
Last: $205.80
Breakeven: $294.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-11 13:31:34.379 UTC
Last: $0.25
Breakeven: $520.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 10, 2026

Model this call

Put · $520 In the money

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-11 19:59:42.791 UTC
Last: $220.10
Breakeven: $299.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

RCL · Royal Caribbean Cruises Ltd · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain