RKLB Stock — Rocket Lab Corp: Options Chain

Calls		Puts
37	5	—	—	$26.35	$28.50	$49.20	$0.06	$0.00	$0.01	—	—	8	3.2k
Call · $35 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 19:23:29.411 UTC Last $49.20 Breakeven $84.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 13:30:04.307 UTC Last $0.06 Breakeven $34.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 10, 2026 Model this put
128	51	—	—	$21.20	$23.25	$23.68	$0.01	$0.00	$0.08	—	—	10	16.9k
Call · $40 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:23:31.480 UTC Last $23.68 Breakeven $63.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:23:29.191 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.9k OI effective date Sep 10, 2026 Model this put
41	4	—	—	$16.60	$18.40	$17.90	$0.03	$0.00	$0.01	—	—	19	7.4k
Call · $45 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.382 UTC Last $17.90 Breakeven $62.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:36:45.808 UTC Last $0.03 Breakeven $44.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.4k OI effective date Sep 10, 2026 Model this put
339	9	—	—	$11.70	$12.70	$11.90	$0.02	$0.01	$0.04	—	—	55	3.6k
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.484 UTC Last $11.90 Breakeven $61.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 339 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:22:55.139 UTC Last $0.02 Breakeven $49.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 10, 2026 Model this put
—	9	—	—	$10.55	$12.25	$12.15	$0.05	$0.00	$0.09	—	—	10	—
Call · $51 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.459 UTC Last $12.15 Breakeven $63.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.731 UTC Last $0.05 Breakeven $50.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	100.9%	0.959	$9.60	$10.90	$10.98	$0.03	$0.00	$0.05	—	—	29	—
Call · $52 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:30.456 UTC Last $10.98 Breakeven $62.98 Implied vol 100.9% Delta 0.959 ≈96% ITM Gamma 0.013 Theta -0.077 Vega 0.006 Open interest — OI effective date — Model this call Put · $52 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.445 UTC Last $0.03 Breakeven $51.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	13	99.3%	0.943	$8.80	$9.80	$9.78	$0.03	$0.00	$0.04	—	—	16	—
Call · $53 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.560 UTC Last $9.78 Breakeven $62.78 Implied vol 99.3% Delta 0.943 ≈94% ITM Gamma 0.018 Theta -0.097 Vega 0.007 Open interest — OI effective date — Model this call Put · $53 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:36.155 UTC Last $0.03 Breakeven $52.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	38	89.9%	0.938	$7.65	$8.95	$8.86	$0.07	$0.05	$0.07	-0.031	73.6%	22	—
Call · $54 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.854 UTC Last $8.86 Breakeven $62.86 Implied vol 89.9% Delta 0.938 ≈94% ITM Gamma 0.021 Theta -0.094 Vega 0.008 Open interest — OI effective date — Model this call Put · $54 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:38.205 UTC Last $0.07 Breakeven $53.93 Implied vol 73.6% Delta -0.031 ≈3% ITM Gamma 0.015 Theta -0.042 Vega 0.005 Open interest — OI effective date — Model this put
588	65	60.3%	0.975	$6.95	$7.40	$7.13	$0.11	$0.10	$0.11	-0.051	73.1%	483	6.1k
Call · $55 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:34.867 UTC Last $7.13 Breakeven $62.13 Implied vol 60.3% Delta 0.975 ≈98% ITM Gamma 0.015 Theta -0.034 Vega 0.004 Open interest 588 OI effective date Sep 10, 2026 Model this call Put · $55 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:38.688 UTC Last $0.11 Breakeven $54.89 Implied vol 73.1% Delta -0.051 ≈5% ITM Gamma 0.022 Theta -0.062 Vega 0.007 Open interest 6.1k OI effective date Sep 10, 2026 Model this put
—	5	65.2%	0.94	$5.90	$6.60	$7.26	$0.19	$0.17	$0.18	-0.08	72.5%	117	—
Call · $56 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.717 UTC Last $7.26 Breakeven $63.26 Implied vol 65.2% Delta 0.94 ≈94% ITM Gamma 0.028 Theta -0.068 Vega 0.008 Open interest — OI effective date — Model this call Put · $56 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.586 UTC Last $0.19 Breakeven $55.81 Implied vol 72.5% Delta -0.08 ≈8% ITM Gamma 0.031 Theta -0.087 Vega 0.01 Open interest — OI effective date — Model this put
1	10	98.3%	0.813	$5.05	$6.60	$6.85	$0.30	$0.27	$0.28	-0.117	71.6%	405	162
Call · $57 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:23:34.867 UTC Last $6.85 Breakeven $63.85 Implied vol 98.3% Delta 0.813 ≈81% ITM Gamma 0.042 Theta -0.219 Vega 0.018 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $57 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:38.998 UTC Last $0.30 Breakeven $56.70 Implied vol 71.6% Delta -0.117 ≈12% ITM Gamma 0.042 Theta -0.114 Vega 0.013 Open interest 162 OI effective date Sep 10, 2026 Model this put
2	3	70.1%	0.836	$4.45	$4.65	$5.13	$0.45	$0.43	$0.44	-0.169	71.6%	820	65
Call · $58 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.313 UTC Last $5.13 Breakeven $63.13 Implied vol 70.1% Delta 0.836 ≈84% ITM Gamma 0.054 Theta -0.146 Vega 0.016 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $58 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:36.346 UTC Last $0.45 Breakeven $57.55 Implied vol 71.6% Delta -0.169 ≈17% ITM Gamma 0.054 Theta -0.146 Vega 0.016 Open interest 65 OI effective date Sep 10, 2026 Model this put
—	11	70.5%	0.77	$3.65	$3.90	$3.70	$0.69	$0.64	$0.66	-0.232	71.3%	1.4k	82
Call · $59 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:33.387 UTC Last $3.70 Breakeven $62.70 Implied vol 70.5% Delta 0.77 ≈77% ITM Gamma 0.066 Theta -0.179 Vega 0.02 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.582 UTC Last $0.69 Breakeven $58.31 Implied vol 71.3% Delta -0.232 ≈23% ITM Gamma 0.066 Theta -0.175 Vega 0.02 Open interest 82 OI effective date Sep 10, 2026 Model this put
745	101	72%	0.692	$3.00	$3.20	$3.00	$0.97	$0.94	$0.95	-0.306	71.3%	2.8k	6k
Call · $60 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:37.860 UTC Last $3.00 Breakeven $63.00 Implied vol 72% Delta 0.692 ≈69% ITM Gamma 0.075 Theta -0.21 Vega 0.023 Open interest 745 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.550 UTC Last $0.97 Breakeven $59.03 Implied vol 71.3% Delta -0.306 ≈31% ITM Gamma 0.076 Theta -0.201 Vega 0.023 Open interest 6k OI effective date Sep 10, 2026 Model this put
50	89	72.2%	0.611	$2.42	$2.54	$2.43	$1.40	$1.31	$1.34	-0.388	71.6%	1.3k	690
Call · $61 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.417 UTC Last $2.43 Breakeven $63.43 Implied vol 72.2% Delta 0.611 ≈61% ITM Gamma 0.082 Theta -0.229 Vega 0.025 Open interest 50 OI effective date Sep 10, 2026 Model this call Put · $61 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:36.424 UTC Last $1.40 Breakeven $59.60 Implied vol 71.6% Delta -0.388 ≈39% ITM Gamma 0.082 Theta -0.22 Vega 0.025 Open interest 690 OI effective date Sep 10, 2026 Model this put
Underlying $61.91
206	515	71.8%	0.527	$1.91	$1.95	$1.91	$1.77	$1.76	$1.80	-0.473	71.4%	906	870
Call · $62 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:35.271 UTC Last $1.91 Breakeven $63.91 Implied vol 71.8% Delta 0.527 ≈53% ITM Gamma 0.085 Theta -0.235 Vega 0.026 Open interest 206 OI effective date Sep 10, 2026 Model this call Put · $62 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.616 UTC Last $1.77 Breakeven $60.23 Implied vol 71.4% Delta -0.473 ≈47% ITM Gamma 0.086 Theta -0.228 Vega 0.026 Open interest 870 OI effective date Sep 10, 2026 Model this put
717	2k	72.7%	0.443	$1.46	$1.54	$1.44	$2.46	$2.29	$2.39	-0.558	72%	928	1.1k
Call · $63 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.120 UTC Last $1.44 Breakeven $64.44 Implied vol 72.7% Delta 0.443 ≈44% ITM Gamma 0.084 Theta -0.236 Vega 0.026 Open interest 717 OI effective date Sep 10, 2026 Model this call Put · $63 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:37.867 UTC Last $2.46 Breakeven $60.54 Implied vol 72% Delta -0.558 ≈56% ITM Gamma 0.084 Theta -0.227 Vega 0.026 Open interest 1.1k OI effective date Sep 10, 2026 Model this put
1.1k	1k	73.5%	0.365	$1.13	$1.16	$1.11	$3.07	$2.86	$3.10	-0.637	72.5%	258	494
Call · $64 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.426 UTC Last $1.11 Breakeven $65.11 Implied vol 73.5% Delta 0.365 ≈37% ITM Gamma 0.079 Theta -0.227 Vega 0.024 Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $64 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.617 UTC Last $3.07 Breakeven $60.93 Implied vol 72.5% Delta -0.637 ≈64% ITM Gamma 0.08 Theta -0.217 Vega 0.024 Open interest 494 OI effective date Sep 10, 2026 Model this put
3.9k	2.8k	73.7%	0.293	$0.84	$0.86	$0.81	$3.80	$3.65	$3.85	-0.702	75.6%	476	5.1k
Call · $65 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.606 UTC Last $0.81 Breakeven $65.81 Implied vol 73.7% Delta 0.293 ≈29% ITM Gamma 0.072 Theta -0.208 Vega 0.022 Open interest 3.9k OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.115 UTC Last $3.80 Breakeven $61.20 Implied vol 75.6% Delta -0.702 ≈70% ITM Gamma 0.071 Theta -0.208 Vega 0.023 Open interest 5.1k OI effective date Sep 10, 2026 Model this put
670	957	74.3%	0.231	$0.62	$0.63	$0.61	$4.55	$4.40	$4.60	-0.766	75.2%	49	551
Call · $66 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:35.403 UTC Last $0.61 Breakeven $66.61 Implied vol 74.3% Delta 0.231 ≈23% ITM Gamma 0.063 Theta -0.185 Vega 0.02 Open interest 670 OI effective date Sep 10, 2026 Model this call Put · $66 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.617 UTC Last $4.55 Breakeven $61.45 Implied vol 75.2% Delta -0.766 ≈77% ITM Gamma 0.063 Theta -0.182 Vega 0.02 Open interest 551 OI effective date Sep 10, 2026 Model this put
2.1k	1.1k	75.8%	0.182	$0.46	$0.48	$0.45	$5.44	$5.25	$5.45	-0.814	77.2%	46	145
Call · $67 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:36.694 UTC Last $0.45 Breakeven $67.45 Implied vol 75.8% Delta 0.182 ≈18% ITM Gamma 0.054 Theta -0.164 Vega 0.017 Open interest 2.1k OI effective date Sep 10, 2026 Model this call Put · $67 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.867 UTC Last $5.44 Breakeven $61.56 Implied vol 77.2% Delta -0.814 ≈81% ITM Gamma 0.053 Theta -0.162 Vega 0.017 Open interest 145 OI effective date Sep 10, 2026 Model this put
934	1.5k	75.8%	0.137	$0.32	$0.34	$0.33	$6.29	$6.10	$6.55	-0.834	84.9%	76	278
Call · $68 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:38.027 UTC Last $0.33 Breakeven $68.33 Implied vol 75.8% Delta 0.137 ≈14% ITM Gamma 0.044 Theta -0.136 Vega 0.014 Open interest 934 OI effective date Sep 10, 2026 Model this call Put · $68 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.425 UTC Last $6.29 Breakeven $61.71 Implied vol 84.9% Delta -0.834 ≈83% ITM Gamma 0.045 Theta -0.166 Vega 0.016 Open interest 278 OI effective date Sep 10, 2026 Model this put
699	851	77.8%	0.107	$0.24	$0.26	$0.24	$6.70	$6.50	$7.40	-0.944	61.7%	20	296
Call · $69 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:37.490 UTC Last $0.24 Breakeven $69.24 Implied vol 77.8% Delta 0.107 ≈11% ITM Gamma 0.036 Theta -0.117 Vega 0.012 Open interest 699 OI effective date Sep 10, 2026 Model this call Put · $69 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.864 UTC Last $6.70 Breakeven $62.30 Implied vol 61.7% Delta -0.944 ≈94% ITM Gamma 0.028 Theta -0.05 Vega 0.007 Open interest 296 OI effective date Sep 10, 2026 Model this put
8.3k	3.4k	79.7%	0.083	$0.18	$0.20	$0.19	$8.07	$7.95	$8.50	-0.875	95%	146	3.2k
Call · $70 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.445 UTC Last $0.19 Breakeven $70.19 Implied vol 79.7% Delta 0.083 ≈8% ITM Gamma 0.03 Theta -0.1 Vega 0.01 Open interest 8.3k OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.386 UTC Last $8.07 Breakeven $61.93 Implied vol 95% Delta -0.875 ≈87% ITM Gamma 0.033 Theta -0.153 Vega 0.013 Open interest 3.2k OI effective date Sep 10, 2026 Model this put
952	703	81.7%	0.065	$0.13	$0.16	$0.14	$8.13	$7.95	$9.45	—	—	15	43
Call · $71 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:30.021 UTC Last $0.14 Breakeven $71.14 Implied vol 81.7% Delta 0.065 ≈6% ITM Gamma 0.024 Theta -0.084 Vega 0.008 Open interest 952 OI effective date Sep 10, 2026 Model this call Put · $71 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.353 UTC Last $8.13 Breakeven $62.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 10, 2026 Model this put
1.2k	608	84.1%	0.052	$0.10	$0.13	$0.11	$9.91	$9.35	$10.70	-0.932	91.2%	2	51
Call · $72 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:30.543 UTC Last $0.11 Breakeven $72.11 Implied vol 84.1% Delta 0.052 ≈5% ITM Gamma 0.019 Theta -0.073 Vega 0.007 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $72 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:29.409 UTC Last $9.91 Breakeven $62.09 Implied vol 91.2% Delta -0.932 ≈93% ITM Gamma 0.022 Theta -0.09 Vega 0.009 Open interest 51 OI effective date Sep 10, 2026 Model this put
503	405	87.1%	0.043	$0.07	$0.12	$0.08	$11.15	$10.65	$11.60	-0.913	108.6%	6	52
Call · $73 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.445 UTC Last $0.08 Breakeven $73.08 Implied vol 87.1% Delta 0.043 ≈4% ITM Gamma 0.016 Theta -0.064 Vega 0.006 Open interest 503 OI effective date Sep 10, 2026 Model this call Put · $73 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.351 UTC Last $11.15 Breakeven $61.85 Implied vol 108.6% Delta -0.913 ≈91% ITM Gamma 0.022 Theta -0.133 Vega 0.01 Open interest 52 OI effective date Sep 10, 2026 Model this put
332	219	90.1%	0.036	$0.07	$0.09	$0.09	$12.52	$11.45	$12.70	-0.928	110.1%	5	20
Call · $74 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:35.582 UTC Last $0.09 Breakeven $74.09 Implied vol 90.1% Delta 0.036 ≈4% ITM Gamma 0.013 Theta -0.058 Vega 0.005 Open interest 332 OI effective date Sep 10, 2026 Model this call Put · $74 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:34.512 UTC Last $12.52 Breakeven $61.48 Implied vol 110.1% Delta -0.928 ≈93% ITM Gamma 0.019 Theta -0.116 Vega 0.009 Open interest 20 OI effective date Sep 10, 2026 Model this put
4.5k	735	—	—	$0.06	$0.07	$0.06	$12.88	$12.70	$13.40	—	—	75	2.5k
Call · $75 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.531 UTC Last $0.06 Breakeven $75.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:34.867 UTC Last $12.88 Breakeven $62.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 10, 2026 Model this put
300	33	—	—	$0.05	$0.07	$0.06	$13.76	$13.80	$14.25	—	—	5	77
Call · $76 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:30.544 UTC Last $0.06 Breakeven $76.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 10, 2026 Model this call Put · $76 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.425 UTC Last $13.76 Breakeven $62.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 10, 2026 Model this put
289	159	—	—	$0.04	$0.06	$0.05	$14.97	$14.80	$15.70	—	—	4	13
Call · $77 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:39.445 UTC Last $0.05 Breakeven $77.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 10, 2026 Model this call Put · $77 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.348 UTC Last $14.97 Breakeven $62.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
336	75	—	—	$0.03	$0.06	$0.05	$15.37	$14.65	$16.55	—	—	4	20
Call · $78 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:36.043 UTC Last $0.05 Breakeven $78.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 336 OI effective date Sep 10, 2026 Model this call Put · $78 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:33.577 UTC Last $15.37 Breakeven $62.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this put
208	7	—	—	$0.01	$0.06	$0.04	$16.29	$15.95	$17.40	—	—	4	23
Call · $79 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:35.885 UTC Last $0.04 Breakeven $79.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 10, 2026 Model this call Put · $79 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:33.202 UTC Last $16.29 Breakeven $62.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this put
7.3k	440	—	—	$0.03	$0.05	$0.04	$18.65	$17.75	$18.10	—	—	219	2.2k
Call · $80 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.876 UTC Last $0.04 Breakeven $80.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.3k OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.864 UTC Last $18.65 Breakeven $61.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 10, 2026 Model this put
143	25	—	—	$0.03	$0.05	$0.04	$18.37	$17.55	$19.45	—	—	1	45
Call · $81 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.781 UTC Last $0.04 Breakeven $81.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 10, 2026 Model this call Put · $81 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:29.415 UTC Last $18.37 Breakeven $62.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this put
337	128	—	—	$0.01	$0.05	$0.03	$19.08	$18.70	$20.55	—	—	8	22
Call · $82 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.447 UTC Last $0.03 Breakeven $82.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 337 OI effective date Sep 10, 2026 Model this call Put · $82 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:33.205 UTC Last $19.08 Breakeven $62.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
211	33	—	—	$0.00	$0.03	$0.02	$19.10	$19.40	$21.45	—	—	6	6
Call · $83 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:17:09.753 UTC Last $0.02 Breakeven $83.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 10, 2026 Model this call Put · $83 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:23:33.256 UTC Last $19.10 Breakeven $63.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
271	1	—	—	$0.00	$0.10	$0.05	$20.00	$20.45	$22.45	—	—	1	1
Call · $84 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:37.289 UTC Last $0.05 Breakeven $84.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 271 OI effective date Sep 10, 2026 Model this call Put · $84 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:23:29.408 UTC Last $20.00 Breakeven $64.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
3.1k	39	—	—	$0.02	$0.03	$0.02	$22.87	$22.40	$23.35	—	—	19	1.4k
Call · $85 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:45:28.687 UTC Last $0.02 Breakeven $85.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:31.724 UTC Last $22.87 Breakeven $62.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this put
4.6k	227	—	—	$0.02	$0.03	$0.02	$27.15	$27.75	$28.50	—	—	39	1.8k
Call · $90 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.636 UTC Last $0.02 Breakeven $90.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:32.443 UTC Last $27.15 Breakeven $62.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 10, 2026 Model this put
3k	78	—	—	$0.01	$0.02	$0.02	$32.43	$31.50	$33.45	—	—	5	208
Call · $95 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:22:55.140 UTC Last $0.02 Breakeven $95.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:29.413 UTC Last $32.43 Breakeven $62.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 10, 2026 Model this put
9.3k	98	—	—	$0.01	$0.02	$0.01	$37.48	$36.60	$38.35	—	—	1	208
Call · $100 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:07.012 UTC Last $0.01 Breakeven $100.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.3k OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:29.408 UTC Last $37.48 Breakeven $62.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 10, 2026 Model this put
1.7k	66	—	—	$0.01	$0.02	$0.02	$40.50	$41.40	$43.40	—	—	2	70
Call · $105 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:23:28.836 UTC Last $0.02 Breakeven $105.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:23:29.408 UTC Last $40.50 Breakeven $64.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 10, 2026 Model this put
2.4k	82	—	—	$0.01	$0.02	$0.02	$45.95	$46.60	$48.40	—	—	123	68
Call · $110 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:31:03.956 UTC Last $0.02 Breakeven $110.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:23:31.382 UTC Last $45.95 Breakeven $64.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this put
783	4	—	—	$0.00	$0.01	$0.01	$48.69	$51.45	$53.40	—	—	7	—
Call · $115 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:44.898 UTC Last $0.01 Breakeven $115.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 783 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 19:23:29.424 UTC Last $48.69 Breakeven $66.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8.5k	20	—	—	$0.00	$0.01	$0.01	$53.52	$56.40	$58.35	—	—	1	—
Call · $120 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 15:05:54.081 UTC Last $0.01 Breakeven $120.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.5k OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:23:32.348 UTC Last $53.52 Breakeven $66.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	6	—	—	$0.00	$0.01	$0.01	$46.81	$61.50	$63.45	—	—	3	—
Call · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:45:57.796 UTC Last $0.01 Breakeven $125.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-14 19:23:29.434 UTC Last $46.81 Breakeven $78.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2k	9	—	—	$0.00	$0.01	$0.01	$51.70	$66.40	$68.55	—	—	1	—
Call · $130 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:45:28.640 UTC Last $0.01 Breakeven $130.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-14 19:23:29.419 UTC Last $51.70 Breakeven $78.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	1	—	—	$0.00	$0.02	$0.01	$62.04	$71.45	$73.50	—	—	2	—
Call · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:44:11.574 UTC Last $0.01 Breakeven $135.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:23:31.616 UTC Last $62.04 Breakeven $72.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4k	167	—	—	$0.00	$0.02	$0.01	$77.55	$76.35	$78.55	—	—	2	2
Call · $140 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:30:46.757 UTC Last $0.01 Breakeven $140.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:23:31.674 UTC Last $77.55 Breakeven $62.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
536	31	—	—	$0.00	$0.02	$0.01	$77.28	$81.45	$84.00	—	—	7	—
Call · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 17:44:21.747 UTC Last $0.01 Breakeven $145.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 536 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-14 19:23:29.414 UTC Last $77.28 Breakeven $67.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.9k	2	—	—	$0.00	$0.01	$0.01	$76.81	$86.35	$88.65	—	—	2	—
Call · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 18:51:39.678 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.9k OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:23:29.412 UTC Last $76.81 Breakeven $73.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	1	—	—	$0.00	$0.27	$0.05	$54.15	$91.25	$93.60	—	—	5	—
Call · $155 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 13:35:32.706 UTC Last $0.05 Breakeven $155.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-14 19:23:29.419 UTC Last $54.15 Breakeven $100.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
732	45	—	—	$0.00	$0.03	$0.03	$54.65	$96.30	$98.70	—	—	2	—
Call · $160 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 15:16:01.538 UTC Last $0.03 Breakeven $160.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 732 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-14 19:23:29.408 UTC Last $54.65 Breakeven $105.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
242	20	—	—	$0.00	$0.10	$0.03	—	$101.25	$103.45	—	—	—	—
Call · $165 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 17:34:28.714 UTC Last $0.03 Breakeven $165.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 242 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:23:31.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
569	1	—	—	$0.00	$0.01	$0.11	$55.80	$106.15	$108.40	—	—	2	—
Call · $170 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:17:09.716 UTC Last $0.11 Breakeven $170.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 569 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-14 19:23:31.704 UTC Last $55.80 Breakeven $114.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
573	1	—	—	$0.00	$0.01	$0.04	$51.34	$111.15	$113.45	—	—	75	—
Call · $175 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:47:37.786 UTC Last $0.04 Breakeven $175.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 573 OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-14 19:23:31.732 UTC Last $51.34 Breakeven $123.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
612	2	—	—	$0.00	$0.15	$0.01	—	$116.30	$118.40	—	—	—	—
Call · $180 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:31:07.407 UTC Last $0.01 Breakeven $180.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 612 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:23:29.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
623	1	—	—	$0.00	$0.01	$0.01	$84.50	$121.45	$123.80	—	—	10	—
Call · $185 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 13:30:00.994 UTC Last $0.01 Breakeven $185.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 623 OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-14 19:23:29.407 UTC Last $84.50 Breakeven $100.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
945	1	—	—	$0.00	$0.10	$0.42	—	$126.35	$128.80	—	—	—	—
Call · $190 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:42:16.980 UTC Last $0.42 Breakeven $190.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 945 OI effective date Sep 10, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:23:29.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
287	2	—	—	$0.00	$0.01	$0.01	$99.50	$131.15	$134.00	—	—	20	—
Call · $195 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 14:02:01.075 UTC Last $0.01 Breakeven $195.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 10, 2026 Model this call Put · $195 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-14 19:23:29.413 UTC Last $99.50 Breakeven $95.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
680	1	—	—	$0.00	$0.02	$0.05	$135.50	$136.10	$138.50	—	—	1	—
Call · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 17:09:25.228 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 680 OI effective date Sep 10, 2026 Model this call Put · $200 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:23:29.412 UTC Last $135.50 Breakeven $64.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
762	1	—	—	$0.00	$0.01	$0.04	—	$146.25	$148.70	—	—	—	—
Call · $210 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 13:40:34.885 UTC Last $0.04 Breakeven $210.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 762 OI effective date Sep 10, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:23:29.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $35 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-14 19:23:29.411 UTC
Last: $49.20
Breakeven: $84.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 10, 2026

Model this call

Put · $35

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 13:30:04.307 UTC
Last: $0.06
Breakeven: $34.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.2k
OI effective date: Sep 10, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:23:31.480 UTC
Last: $23.68
Breakeven: $63.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 10, 2026

Model this call

Put · $40

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:23:29.191 UTC
Last: $0.01
Breakeven: $39.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16.9k
OI effective date: Sep 10, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.382 UTC
Last: $17.90
Breakeven: $62.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 10, 2026

Model this call

Put · $45

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 13:36:45.808 UTC
Last: $0.03
Breakeven: $44.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.4k
OI effective date: Sep 10, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.484 UTC
Last: $11.90
Breakeven: $61.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 339
OI effective date: Sep 10, 2026

Model this call

Put · $50

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:22:55.139 UTC
Last: $0.02
Breakeven: $49.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.6k
OI effective date: Sep 10, 2026

Model this put

Call · $51 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.459 UTC
Last: $12.15
Breakeven: $63.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.731 UTC
Last: $0.05
Breakeven: $50.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:30.456 UTC
Last: $10.98
Breakeven: $62.98
Implied vol: 100.9%
Delta: 0.959 ≈96% ITM
Gamma: 0.013
Theta: -0.077
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $52

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.445 UTC
Last: $0.03
Breakeven: $51.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.560 UTC
Last: $9.78
Breakeven: $62.78
Implied vol: 99.3%
Delta: 0.943 ≈94% ITM
Gamma: 0.018
Theta: -0.097
Vega: 0.007
Open interest: —
OI effective date: —

Model this call

Put · $53

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:36.155 UTC
Last: $0.03
Breakeven: $52.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.854 UTC
Last: $8.86
Breakeven: $62.86
Implied vol: 89.9%
Delta: 0.938 ≈94% ITM
Gamma: 0.021
Theta: -0.094
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $54

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:38.205 UTC
Last: $0.07
Breakeven: $53.93
Implied vol: 73.6%
Delta: -0.031 ≈3% ITM
Gamma: 0.015
Theta: -0.042
Vega: 0.005
Open interest: —
OI effective date: —

Model this put

Call · $55 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:34.867 UTC
Last: $7.13
Breakeven: $62.13
Implied vol: 60.3%
Delta: 0.975 ≈98% ITM
Gamma: 0.015
Theta: -0.034
Vega: 0.004
Open interest: 588
OI effective date: Sep 10, 2026

Model this call

Put · $55

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:38.688 UTC
Last: $0.11
Breakeven: $54.89
Implied vol: 73.1%
Delta: -0.051 ≈5% ITM
Gamma: 0.022
Theta: -0.062
Vega: 0.007
Open interest: 6.1k
OI effective date: Sep 10, 2026

Model this put

Call · $56 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.717 UTC
Last: $7.26
Breakeven: $63.26
Implied vol: 65.2%
Delta: 0.94 ≈94% ITM
Gamma: 0.028
Theta: -0.068
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $56

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.586 UTC
Last: $0.19
Breakeven: $55.81
Implied vol: 72.5%
Delta: -0.08 ≈8% ITM
Gamma: 0.031
Theta: -0.087
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $57 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:23:34.867 UTC
Last: $6.85
Breakeven: $63.85
Implied vol: 98.3%
Delta: 0.813 ≈81% ITM
Gamma: 0.042
Theta: -0.219
Vega: 0.018
Open interest: 1
OI effective date: Sep 10, 2026

Model this call

Put · $57

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:38.998 UTC
Last: $0.30
Breakeven: $56.70
Implied vol: 71.6%
Delta: -0.117 ≈12% ITM
Gamma: 0.042
Theta: -0.114
Vega: 0.013
Open interest: 162
OI effective date: Sep 10, 2026

Model this put

Call · $58 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.313 UTC
Last: $5.13
Breakeven: $63.13
Implied vol: 70.1%
Delta: 0.836 ≈84% ITM
Gamma: 0.054
Theta: -0.146
Vega: 0.016
Open interest: 2
OI effective date: Sep 10, 2026

Model this call

Put · $58

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:36.346 UTC
Last: $0.45
Breakeven: $57.55
Implied vol: 71.6%
Delta: -0.169 ≈17% ITM
Gamma: 0.054
Theta: -0.146
Vega: 0.016
Open interest: 65
OI effective date: Sep 10, 2026

Model this put

Call · $59 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:33.387 UTC
Last: $3.70
Breakeven: $62.70
Implied vol: 70.5%
Delta: 0.77 ≈77% ITM
Gamma: 0.066
Theta: -0.179
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $59

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.582 UTC
Last: $0.69
Breakeven: $58.31
Implied vol: 71.3%
Delta: -0.232 ≈23% ITM
Gamma: 0.066
Theta: -0.175
Vega: 0.02
Open interest: 82
OI effective date: Sep 10, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:37.860 UTC
Last: $3.00
Breakeven: $63.00
Implied vol: 72%
Delta: 0.692 ≈69% ITM
Gamma: 0.075
Theta: -0.21
Vega: 0.023
Open interest: 745
OI effective date: Sep 10, 2026

Model this call

Put · $60

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.550 UTC
Last: $0.97
Breakeven: $59.03
Implied vol: 71.3%
Delta: -0.306 ≈31% ITM
Gamma: 0.076
Theta: -0.201
Vega: 0.023
Open interest: 6k
OI effective date: Sep 10, 2026

Model this put

Call · $61 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.417 UTC
Last: $2.43
Breakeven: $63.43
Implied vol: 72.2%
Delta: 0.611 ≈61% ITM
Gamma: 0.082
Theta: -0.229
Vega: 0.025
Open interest: 50
OI effective date: Sep 10, 2026

Model this call

Put · $61

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:36.424 UTC
Last: $1.40
Breakeven: $59.60
Implied vol: 71.6%
Delta: -0.388 ≈39% ITM
Gamma: 0.082
Theta: -0.22
Vega: 0.025
Open interest: 690
OI effective date: Sep 10, 2026

Model this put

Call · $62

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:35.271 UTC
Last: $1.91
Breakeven: $63.91
Implied vol: 71.8%
Delta: 0.527 ≈53% ITM
Gamma: 0.085
Theta: -0.235
Vega: 0.026
Open interest: 206
OI effective date: Sep 10, 2026

Model this call

Put · $62 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.616 UTC
Last: $1.77
Breakeven: $60.23
Implied vol: 71.4%
Delta: -0.473 ≈47% ITM
Gamma: 0.086
Theta: -0.228
Vega: 0.026
Open interest: 870
OI effective date: Sep 10, 2026

Model this put

Call · $63

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.120 UTC
Last: $1.44
Breakeven: $64.44
Implied vol: 72.7%
Delta: 0.443 ≈44% ITM
Gamma: 0.084
Theta: -0.236
Vega: 0.026
Open interest: 717
OI effective date: Sep 10, 2026

Model this call

Put · $63 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:37.867 UTC
Last: $2.46
Breakeven: $60.54
Implied vol: 72%
Delta: -0.558 ≈56% ITM
Gamma: 0.084
Theta: -0.227
Vega: 0.026
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this put

Call · $64

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.426 UTC
Last: $1.11
Breakeven: $65.11
Implied vol: 73.5%
Delta: 0.365 ≈37% ITM
Gamma: 0.079
Theta: -0.227
Vega: 0.024
Open interest: 1.1k
OI effective date: Sep 10, 2026

Model this call

Put · $64 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.617 UTC
Last: $3.07
Breakeven: $60.93
Implied vol: 72.5%
Delta: -0.637 ≈64% ITM
Gamma: 0.08
Theta: -0.217
Vega: 0.024
Open interest: 494
OI effective date: Sep 10, 2026

Model this put

Call · $65

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.606 UTC
Last: $0.81
Breakeven: $65.81
Implied vol: 73.7%
Delta: 0.293 ≈29% ITM
Gamma: 0.072
Theta: -0.208
Vega: 0.022
Open interest: 3.9k
OI effective date: Sep 10, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.115 UTC
Last: $3.80
Breakeven: $61.20
Implied vol: 75.6%
Delta: -0.702 ≈70% ITM
Gamma: 0.071
Theta: -0.208
Vega: 0.023
Open interest: 5.1k
OI effective date: Sep 10, 2026

Model this put

Call · $66

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:35.403 UTC
Last: $0.61
Breakeven: $66.61
Implied vol: 74.3%
Delta: 0.231 ≈23% ITM
Gamma: 0.063
Theta: -0.185
Vega: 0.02
Open interest: 670
OI effective date: Sep 10, 2026

Model this call

Put · $66 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.617 UTC
Last: $4.55
Breakeven: $61.45
Implied vol: 75.2%
Delta: -0.766 ≈77% ITM
Gamma: 0.063
Theta: -0.182
Vega: 0.02
Open interest: 551
OI effective date: Sep 10, 2026

Model this put

Call · $67

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:36.694 UTC
Last: $0.45
Breakeven: $67.45
Implied vol: 75.8%
Delta: 0.182 ≈18% ITM
Gamma: 0.054
Theta: -0.164
Vega: 0.017
Open interest: 2.1k
OI effective date: Sep 10, 2026

Model this call

Put · $67 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.867 UTC
Last: $5.44
Breakeven: $61.56
Implied vol: 77.2%
Delta: -0.814 ≈81% ITM
Gamma: 0.053
Theta: -0.162
Vega: 0.017
Open interest: 145
OI effective date: Sep 10, 2026

Model this put

Call · $68

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:38.027 UTC
Last: $0.33
Breakeven: $68.33
Implied vol: 75.8%
Delta: 0.137 ≈14% ITM
Gamma: 0.044
Theta: -0.136
Vega: 0.014
Open interest: 934
OI effective date: Sep 10, 2026

Model this call

Put · $68 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.425 UTC
Last: $6.29
Breakeven: $61.71
Implied vol: 84.9%
Delta: -0.834 ≈83% ITM
Gamma: 0.045
Theta: -0.166
Vega: 0.016
Open interest: 278
OI effective date: Sep 10, 2026

Model this put

Call · $69

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:37.490 UTC
Last: $0.24
Breakeven: $69.24
Implied vol: 77.8%
Delta: 0.107 ≈11% ITM
Gamma: 0.036
Theta: -0.117
Vega: 0.012
Open interest: 699
OI effective date: Sep 10, 2026

Model this call

Put · $69 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.864 UTC
Last: $6.70
Breakeven: $62.30
Implied vol: 61.7%
Delta: -0.944 ≈94% ITM
Gamma: 0.028
Theta: -0.05
Vega: 0.007
Open interest: 296
OI effective date: Sep 10, 2026

Model this put

Call · $70

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.445 UTC
Last: $0.19
Breakeven: $70.19
Implied vol: 79.7%
Delta: 0.083 ≈8% ITM
Gamma: 0.03
Theta: -0.1
Vega: 0.01
Open interest: 8.3k
OI effective date: Sep 10, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.386 UTC
Last: $8.07
Breakeven: $61.93
Implied vol: 95%
Delta: -0.875 ≈87% ITM
Gamma: 0.033
Theta: -0.153
Vega: 0.013
Open interest: 3.2k
OI effective date: Sep 10, 2026

Model this put

Call · $71

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:30.021 UTC
Last: $0.14
Breakeven: $71.14
Implied vol: 81.7%
Delta: 0.065 ≈6% ITM
Gamma: 0.024
Theta: -0.084
Vega: 0.008
Open interest: 952
OI effective date: Sep 10, 2026

Model this call

Put · $71 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.353 UTC
Last: $8.13
Breakeven: $62.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 10, 2026

Model this put

Call · $72

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:30.543 UTC
Last: $0.11
Breakeven: $72.11
Implied vol: 84.1%
Delta: 0.052 ≈5% ITM
Gamma: 0.019
Theta: -0.073
Vega: 0.007
Open interest: 1.2k
OI effective date: Sep 10, 2026

Model this call

Put · $72 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:29.409 UTC
Last: $9.91
Breakeven: $62.09
Implied vol: 91.2%
Delta: -0.932 ≈93% ITM
Gamma: 0.022
Theta: -0.09
Vega: 0.009
Open interest: 51
OI effective date: Sep 10, 2026

Model this put

Call · $73

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.445 UTC
Last: $0.08
Breakeven: $73.08
Implied vol: 87.1%
Delta: 0.043 ≈4% ITM
Gamma: 0.016
Theta: -0.064
Vega: 0.006
Open interest: 503
OI effective date: Sep 10, 2026

Model this call

Put · $73 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.351 UTC
Last: $11.15
Breakeven: $61.85
Implied vol: 108.6%
Delta: -0.913 ≈91% ITM
Gamma: 0.022
Theta: -0.133
Vega: 0.01
Open interest: 52
OI effective date: Sep 10, 2026

Model this put

Call · $74

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:35.582 UTC
Last: $0.09
Breakeven: $74.09
Implied vol: 90.1%
Delta: 0.036 ≈4% ITM
Gamma: 0.013
Theta: -0.058
Vega: 0.005
Open interest: 332
OI effective date: Sep 10, 2026

Model this call

Put · $74 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:34.512 UTC
Last: $12.52
Breakeven: $61.48
Implied vol: 110.1%
Delta: -0.928 ≈93% ITM
Gamma: 0.019
Theta: -0.116
Vega: 0.009
Open interest: 20
OI effective date: Sep 10, 2026

Model this put

Call · $75

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.531 UTC
Last: $0.06
Breakeven: $75.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.5k
OI effective date: Sep 10, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:34.867 UTC
Last: $12.88
Breakeven: $62.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 10, 2026

Model this put

Call · $76

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:30.544 UTC
Last: $0.06
Breakeven: $76.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 300
OI effective date: Sep 10, 2026

Model this call

Put · $76 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.425 UTC
Last: $13.76
Breakeven: $62.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 10, 2026

Model this put

Call · $77

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:39.445 UTC
Last: $0.05
Breakeven: $77.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 289
OI effective date: Sep 10, 2026

Model this call

Put · $77 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.348 UTC
Last: $14.97
Breakeven: $62.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 10, 2026

Model this put

Call · $78

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:36.043 UTC
Last: $0.05
Breakeven: $78.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 336
OI effective date: Sep 10, 2026

Model this call

Put · $78 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:33.577 UTC
Last: $15.37
Breakeven: $62.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 10, 2026

Model this put

Call · $79

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:35.885 UTC
Last: $0.04
Breakeven: $79.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 10, 2026

Model this call

Put · $79 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:33.202 UTC
Last: $16.29
Breakeven: $62.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 10, 2026

Model this put

Call · $80

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.876 UTC
Last: $0.04
Breakeven: $80.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.3k
OI effective date: Sep 10, 2026

Model this call

Put · $80 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.864 UTC
Last: $18.65
Breakeven: $61.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 10, 2026

Model this put

Call · $81

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.781 UTC
Last: $0.04
Breakeven: $81.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 10, 2026

Model this call

Put · $81 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:29.415 UTC
Last: $18.37
Breakeven: $62.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 10, 2026

Model this put

Call · $82

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.447 UTC
Last: $0.03
Breakeven: $82.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 337
OI effective date: Sep 10, 2026

Model this call

Put · $82 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:33.205 UTC
Last: $19.08
Breakeven: $62.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 10, 2026

Model this put

Call · $83

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:17:09.753 UTC
Last: $0.02
Breakeven: $83.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 211
OI effective date: Sep 10, 2026

Model this call

Put · $83 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:23:33.256 UTC
Last: $19.10
Breakeven: $63.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 10, 2026

Model this put

Call · $84

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:37.289 UTC
Last: $0.05
Breakeven: $84.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 271
OI effective date: Sep 10, 2026

Model this call

Put · $84 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:23:29.408 UTC
Last: $20.00
Breakeven: $64.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 10, 2026

Model this put

Call · $85

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:45:28.687 UTC
Last: $0.02
Breakeven: $85.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.1k
OI effective date: Sep 10, 2026

Model this call

Put · $85 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:31.724 UTC
Last: $22.87
Breakeven: $62.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 10, 2026

Model this put

Call · $90

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.636 UTC
Last: $0.02
Breakeven: $90.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.6k
OI effective date: Sep 10, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:32.443 UTC
Last: $27.15
Breakeven: $62.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 10, 2026

Model this put

Call · $95

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:22:55.140 UTC
Last: $0.02
Breakeven: $95.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3k
OI effective date: Sep 10, 2026

Model this call

Put · $95 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:29.413 UTC
Last: $32.43
Breakeven: $62.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 10, 2026

Model this put

Call · $100

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:10:07.012 UTC
Last: $0.01
Breakeven: $100.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9.3k
OI effective date: Sep 10, 2026

Model this call

Put · $100 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:29.408 UTC
Last: $37.48
Breakeven: $62.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 10, 2026

Model this put

Call · $105

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:23:28.836 UTC
Last: $0.02
Breakeven: $105.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 10, 2026

Model this call

Put · $105 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:23:29.408 UTC
Last: $40.50
Breakeven: $64.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 10, 2026

Model this put

Call · $110

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:31:03.956 UTC
Last: $0.02
Breakeven: $110.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.4k
OI effective date: Sep 10, 2026

Model this call

Put · $110 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:23:31.382 UTC
Last: $45.95
Breakeven: $64.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 10, 2026

Model this put

Call · $115

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 17:49:44.898 UTC
Last: $0.01
Breakeven: $115.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 783
OI effective date: Sep 10, 2026

Model this call

Put · $115 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-14 19:23:29.424 UTC
Last: $48.69
Breakeven: $66.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 15:05:54.081 UTC
Last: $0.01
Breakeven: $120.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.5k
OI effective date: Sep 10, 2026

Model this call

Put · $120 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-14 19:23:32.348 UTC
Last: $53.52
Breakeven: $66.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 17:45:57.796 UTC
Last: $0.01
Breakeven: $125.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 10, 2026

Model this call

Put · $125 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-14 19:23:29.434 UTC
Last: $46.81
Breakeven: $78.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 17:45:28.640 UTC
Last: $0.01
Breakeven: $130.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 10, 2026

Model this call

Put · $130 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-14 19:23:29.419 UTC
Last: $51.70
Breakeven: $78.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 17:44:11.574 UTC
Last: $0.01
Breakeven: $135.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 10, 2026

Model this call

Put · $135 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-14 19:23:31.616 UTC
Last: $62.04
Breakeven: $72.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:30:46.757 UTC
Last: $0.01
Breakeven: $140.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k
OI effective date: Sep 10, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:23:31.674 UTC
Last: $77.55
Breakeven: $62.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 10, 2026

Model this put

Call · $145

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 17:44:21.747 UTC
Last: $0.01
Breakeven: $145.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 536
OI effective date: Sep 10, 2026

Model this call

Put · $145 In the money

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-14 19:23:29.414 UTC
Last: $77.28
Breakeven: $67.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 18:51:39.678 UTC
Last: $0.01
Breakeven: $150.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.9k
OI effective date: Sep 10, 2026

Model this call

Put · $150 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-14 19:23:29.412 UTC
Last: $76.81
Breakeven: $73.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 13:35:32.706 UTC
Last: $0.05
Breakeven: $155.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 10, 2026

Model this call

Put · $155 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-14 19:23:29.419 UTC
Last: $54.15
Breakeven: $100.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 15:16:01.538 UTC
Last: $0.03
Breakeven: $160.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 732
OI effective date: Sep 10, 2026

Model this call

Put · $160 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-14 19:23:29.408 UTC
Last: $54.65
Breakeven: $105.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-14 17:34:28.714 UTC
Last: $0.03
Breakeven: $165.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 242
OI effective date: Sep 10, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:23:31.760 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:17:09.716 UTC
Last: $0.11
Breakeven: $170.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 569
OI effective date: Sep 10, 2026

Model this call

Put · $170 In the money

Daily-bar session: May 18, 2026
Quote as of: 2026-09-14 19:23:31.704 UTC
Last: $55.80
Breakeven: $114.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 17:47:37.786 UTC
Last: $0.04
Breakeven: $175.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 573
OI effective date: Sep 10, 2026

Model this call

Put · $175 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-14 19:23:31.732 UTC
Last: $51.34
Breakeven: $123.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:31:07.407 UTC
Last: $0.01
Breakeven: $180.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 612
OI effective date: Sep 10, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:23:29.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 13:30:00.994 UTC
Last: $0.01
Breakeven: $185.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 623
OI effective date: Sep 10, 2026

Model this call

Put · $185 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-14 19:23:29.407 UTC
Last: $84.50
Breakeven: $100.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 17:42:16.980 UTC
Last: $0.42
Breakeven: $190.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 945
OI effective date: Sep 10, 2026

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:23:29.421 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 14:02:01.075 UTC
Last: $0.01
Breakeven: $195.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 287
OI effective date: Sep 10, 2026

Model this call

Put · $195 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-14 19:23:29.413 UTC
Last: $99.50
Breakeven: $95.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 17:09:25.228 UTC
Last: $0.05
Breakeven: $200.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 680
OI effective date: Sep 10, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:23:29.412 UTC
Last: $135.50
Breakeven: $64.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 13:40:34.885 UTC
Last: $0.04
Breakeven: $210.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 762
OI effective date: Sep 10, 2026

Model this call

Put · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:23:29.407 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

RKLB · Rocket Lab Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain