SHOP Stock — Shopify Inc.: Options Chain

Calls		Puts
—	6	—	—	$59.35	$63.55	$61.95	—	$0.00	$0.01	—	—	—	—
Call · $65 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.470 UTC Last $61.95 Breakeven $126.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-10 13:30:25.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	—	—	$54.35	$58.40	$56.96	—	$0.00	$2.13	—	—	—	—
Call · $70 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:44.061 UTC Last $56.96 Breakeven $126.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$49.35	$53.40	$51.40	—	$0.00	$1.26	—	—	—	—
Call · $75 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.427 UTC Last $51.40 Breakeven $126.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-10 18:49:02.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$44.45	$48.45	$47.57	—	$0.00	$2.13	—	—	—	—
Call · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:44.040 UTC Last $47.57 Breakeven $127.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$39.40	$43.45	$49.95	—	$0.00	$2.13	—	—	—	—
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:47.027 UTC Last $49.95 Breakeven $134.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-10 19:49:58.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$34.40	$38.50	$44.96	$0.02	$0.00	$2.13	—	—	1	8
Call · $90 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:47.029 UTC Last $44.96 Breakeven $134.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $90 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $0.02 Breakeven $89.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this put
2	4	—	—	$29.95	$33.40	$32.96	$0.06	$0.00	$2.13	—	—	1	7
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $32.96 Breakeven $127.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $95 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:59.488 UTC Last $0.06 Breakeven $94.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this put
4	7	—	—	$24.95	$28.40	$27.00	$0.06	$0.00	$0.05	—	—	15	34
Call · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $27.00 Breakeven $127.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 17:00:39.362 UTC Last $0.06 Breakeven $99.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 9, 2026 Model this put
6	8	—	—	$19.45	$23.45	$23.99	$0.02	$0.00	$0.10	—	—	1	14
Call · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $23.99 Breakeven $128.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $105 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $0.02 Breakeven $104.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this put
95	16	—	—	$15.20	$18.35	$19.01	$0.05	$0.00	$0.01	—	—	4	61
Call · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.437 UTC Last $19.01 Breakeven $129.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 9, 2026 Model this call Put · $110 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 16:13:17.535 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 9, 2026 Model this put
8	24	—	—	$14.20	$17.35	$18.04	$5.80	$0.00	$0.99	—	—	2	1
Call · $111 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:53.468 UTC Last $18.04 Breakeven $129.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this call Put · $111 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:59.441 UTC Last $5.80 Breakeven $105.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
6	9	—	—	$12.45	$16.35	$15.65	$0.02	$0.00	$1.10	—	—	50	55
Call · $112 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $15.65 Breakeven $127.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $112 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $0.02 Breakeven $111.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 9, 2026 Model this put
7	9	—	—	$11.40	$14.75	$14.68	$0.01	$0.00	$1.63	—	—	12	10
Call · $113 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $14.68 Breakeven $127.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $113 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.430 UTC Last $0.01 Breakeven $112.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this put
3	28	—	—	$10.65	$14.35	$14.04	$0.10	$0.00	$1.39	—	—	2	1
Call · $114 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $14.04 Breakeven $128.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $114 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.441 UTC Last $0.10 Breakeven $113.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
8	26	—	—	$9.40	$13.35	$13.54	$0.01	$0.00	$0.06	—	—	11	70
Call · $115 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.465 UTC Last $13.54 Breakeven $128.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this call Put · $115 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:43:26.068 UTC Last $0.01 Breakeven $114.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 9, 2026 Model this put
12	12	—	—	$9.20	$11.80	$26.92	$0.06	$0.00	$0.44	—	—	58	51
Call · $116 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $26.92 Breakeven $142.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $116 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $0.06 Breakeven $115.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this put
10	10	—	—	$7.45	$11.20	$37.25	$0.06	$0.00	$0.19	—	—	114	214
Call · $117 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:59:59.912 UTC Last $37.25 Breakeven $154.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $117 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.475 UTC Last $0.06 Breakeven $116.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 OI effective date Sep 9, 2026 Model this put
17	2	—	—	$6.65	$9.80	$10.01	$0.11	$0.00	$0.22	—	—	126	185
Call · $118 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:56.016 UTC Last $10.01 Breakeven $128.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this call Put · $118 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.290 UTC Last $0.11 Breakeven $117.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 9, 2026 Model this put
18	1	—	—	$6.25	$8.80	$21.97	$0.10	$0.00	$0.10	—	—	87	55
Call · $119 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:56.015 UTC Last $21.97 Breakeven $140.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 9, 2026 Model this call Put · $119 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:50:54.473 UTC Last $0.10 Breakeven $118.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 9, 2026 Model this put
31	1	—	—	$4.65	$7.85	$6.35	$0.18	$0.05	$0.15	—	—	190	266
Call · $120 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $6.35 Breakeven $126.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 9, 2026 Model this call Put · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $0.18 Breakeven $119.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 9, 2026 Model this put
4	15	—	—	$3.60	$7.55	$6.40	$0.19	$0.10	$0.23	—	—	12	70
Call · $121 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $6.40 Breakeven $127.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $121 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $0.19 Breakeven $120.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 9, 2026 Model this put
6	4	—	—	$2.71	$6.05	$5.20	$0.30	$0.16	$0.40	—	—	157	197
Call · $122 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $5.20 Breakeven $127.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $122 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.30 Breakeven $121.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 9, 2026 Model this put
4	30	—	—	$3.50	$5.20	$3.90	$0.51	$0.22	$0.59	—	—	44	540
Call · $123 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $3.90 Breakeven $126.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $123 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.51 Breakeven $122.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 540 OI effective date Sep 9, 2026 Model this put
9	30	—	—	$2.90	$3.55	$3.85	$0.70	$0.46	$0.80	—	—	107	133
Call · $124 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $3.85 Breakeven $127.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $124 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.754 UTC Last $0.70 Breakeven $123.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 9, 2026 Model this put
49	4	—	—	$2.22	$2.78	$2.34	$1.23	$0.77	$1.08	—	—	165	1.3k
Call · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $2.34 Breakeven $127.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 9, 2026 Model this call Put · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.962 UTC Last $1.23 Breakeven $123.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 9, 2026 Model this put
59	557	—	—	$1.66	$2.02	$1.92	$1.45	$1.20	$1.51	—	—	1.3k	319
Call · $126 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $1.92 Breakeven $127.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 9, 2026 Model this call Put · $126 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $1.45 Breakeven $124.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 319 OI effective date Sep 9, 2026 Model this put
117	1.7k	—	—	$1.25	$1.61	$1.25	$2.01	$1.58	$2.08	—	—	1k	267
Call · $127 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $1.25 Breakeven $128.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 9, 2026 Model this call Put · $127 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.915 UTC Last $2.01 Breakeven $124.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 267 OI effective date Sep 9, 2026 Model this put
359	666	—	—	$0.79	$1.17	$0.99	$2.40	$2.30	$2.50	—	—	254	811
Call · $128 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.903 UTC Last $0.99 Breakeven $128.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 359 OI effective date Sep 9, 2026 Model this call Put · $128 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $2.40 Breakeven $125.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 811 OI effective date Sep 9, 2026 Model this put
Underlying $128.48
86	76	—	—	$0.52	$0.84	$0.65	$3.41	$2.85	$3.60	—	—	113	419
Call · $129 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.967 UTC Last $0.65 Breakeven $129.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 9, 2026 Model this call Put · $129 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $3.41 Breakeven $125.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 419 OI effective date Sep 9, 2026 Model this put
1.1k	1.7k	—	—	$0.38	$0.55	$0.48	$4.75	$2.78	$4.40	—	—	193	2.3k
Call · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $0.48 Breakeven $130.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 9, 2026 Model this call Put · $130 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $4.75 Breakeven $125.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 9, 2026 Model this put
214	551	—	—	$0.19	$0.45	$0.30	$5.07	$3.70	$6.65	—	—	31	591
Call · $131 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.220 UTC Last $0.30 Breakeven $131.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 OI effective date Sep 9, 2026 Model this call Put · $131 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.970 UTC Last $5.07 Breakeven $125.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 591 OI effective date Sep 9, 2026 Model this put
553	1.7k	—	—	$0.18	$0.23	$0.22	$5.85	$4.45	$7.80	—	—	69	403
Call · $132 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.927 UTC Last $0.22 Breakeven $132.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 553 OI effective date Sep 9, 2026 Model this call Put · $132 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $5.85 Breakeven $126.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 9, 2026 Model this put
338	106	—	—	$0.12	$0.18	$0.12	$6.66	$5.05	$7.85	—	—	27	308
Call · $133 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.960 UTC Last $0.12 Breakeven $133.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 338 OI effective date Sep 9, 2026 Model this call Put · $133 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $6.66 Breakeven $126.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 308 OI effective date Sep 9, 2026 Model this put
96	67	—	—	$0.01	$0.34	$0.09	$8.20	$6.35	$9.65	—	—	2k	3k
Call · $134 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.970 UTC Last $0.09 Breakeven $134.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 9, 2026 Model this call Put · $134 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $8.20 Breakeven $125.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 9, 2026 Model this put
1.3k	130	—	—	$0.00	$0.10	$0.06	$8.83	$7.30	$10.65	—	—	18	371
Call · $135 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:44:35.168 UTC Last $0.06 Breakeven $135.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 9, 2026 Model this call Put · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $8.83 Breakeven $126.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 371 OI effective date Sep 9, 2026 Model this put
163	158	—	—	$0.02	$0.08	$0.11	$8.92	$8.30	$11.60	—	—	71	161
Call · $136 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:44.451 UTC Last $0.11 Breakeven $136.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 9, 2026 Model this call Put · $136 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $8.92 Breakeven $127.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 9, 2026 Model this put
772	253	—	—	$0.00	$0.13	$0.03	$11.33	$9.30	$12.55	—	—	30	127
Call · $137 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 18:39:02.506 UTC Last $0.03 Breakeven $137.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 772 OI effective date Sep 9, 2026 Model this call Put · $137 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $11.33 Breakeven $125.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 9, 2026 Model this put
280	240	—	—	$0.01	$0.23	$0.06	$11.88	$9.70	$13.60	—	—	92	198
Call · $138 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $0.06 Breakeven $138.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 280 OI effective date Sep 9, 2026 Model this call Put · $138 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.952 UTC Last $11.88 Breakeven $126.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 9, 2026 Model this put
708	28	—	—	$0.00	$0.02	$0.02	$13.10	$11.35	$14.60	—	—	2k	2.3k
Call · $139 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:34:23.403 UTC Last $0.02 Breakeven $139.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 708 OI effective date Sep 9, 2026 Model this call Put · $139 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $13.10 Breakeven $125.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 9, 2026 Model this put
1.1k	214	—	—	$0.01	$0.06	$0.04	$13.88	$12.30	$15.60	—	—	25	345
Call · $140 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:53:11.616 UTC Last $0.04 Breakeven $140.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 9, 2026 Model this call Put · $140 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $13.88 Breakeven $126.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 345 OI effective date Sep 9, 2026 Model this put
354	65	—	—	$0.00	$0.01	$0.01	$14.87	$13.35	$16.60	—	—	130	78
Call · $141 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:49:55.261 UTC Last $0.01 Breakeven $141.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 354 OI effective date Sep 9, 2026 Model this call Put · $141 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $14.87 Breakeven $126.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 9, 2026 Model this put
517	6	—	—	$0.00	$0.01	$0.01	$16.15	$13.70	$17.60	—	—	190	147
Call · $142 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:40:24.504 UTC Last $0.01 Breakeven $142.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 517 OI effective date Sep 9, 2026 Model this call Put · $142 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $16.15 Breakeven $125.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 9, 2026 Model this put
99	12	—	—	$0.00	$0.01	$0.01	$16.85	$14.70	$17.90	—	—	21	26
Call · $143 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:38:39.745 UTC Last $0.01 Breakeven $143.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 9, 2026 Model this call Put · $143 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $16.85 Breakeven $126.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 9, 2026 Model this put
449	115	—	—	$0.00	$0.01	$0.01	$15.96	$15.70	$19.65	—	—	218	179
Call · $144 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:49:05.480 UTC Last $0.01 Breakeven $144.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 449 OI effective date Sep 9, 2026 Model this call Put · $144 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $15.96 Breakeven $128.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 9, 2026 Model this put
769	6	—	—	$0.00	$0.01	$0.01	$16.95	$16.70	$20.65	—	—	51	34
Call · $145 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:40:24.518 UTC Last $0.01 Breakeven $145.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 769 OI effective date Sep 9, 2026 Model this call Put · $145 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.465 UTC Last $16.95 Breakeven $128.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 9, 2026 Model this put
1.3k	5	—	—	$0.00	$0.30	$0.09	$19.36	$17.70	$20.90	—	—	202	63
Call · $146 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.09 Breakeven $146.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 9, 2026 Model this call Put · $146 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $19.36 Breakeven $126.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 9, 2026 Model this put
835	7	—	—	$0.00	$0.54	$0.16	$20.90	$18.70	$22.60	—	—	335	82
Call · $147 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.16 Breakeven $147.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 835 OI effective date Sep 9, 2026 Model this call Put · $147 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.991 UTC Last $20.90 Breakeven $126.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 9, 2026 Model this put
288	39	—	—	$0.00	$0.14	$0.01	$22.26	$19.70	$23.60	—	—	12	4
Call · $148 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $0.01 Breakeven $148.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 9, 2026 Model this call Put · $148 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.468 UTC Last $22.26 Breakeven $125.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
1.7k	19	—	—	$0.00	$0.01	$0.01	$21.68	$20.70	$24.05	—	—	6	—
Call · $149 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:39:00.061 UTC Last $0.01 Breakeven $149.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 9, 2026 Model this call Put · $149 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:56.014 UTC Last $21.68 Breakeven $127.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.2k	69	—	—	$0.00	$0.01	$0.01	$22.35	$22.35	$25.60	—	—	17	11
Call · $150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:38:59.984 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 9, 2026 Model this call Put · $150 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $22.35 Breakeven $127.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this put
873	28	—	—	$0.00	$0.01	$0.01	$28.40	$24.75	$28.10	—	—	2	1
Call · $152.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:49:05.478 UTC Last $0.01 Breakeven $152.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 873 OI effective date Sep 9, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $28.40 Breakeven $124.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
840	7	—	—	$0.00	$0.20	$0.07	$27.96	$26.75	$30.60	—	—	56	—
Call · $155 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.07 Breakeven $155.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 840 OI effective date Sep 9, 2026 Model this call Put · $155 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.468 UTC Last $27.96 Breakeven $127.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
586	3	—	—	$0.00	$0.37	$0.18	$29.96	$29.25	$33.10	—	—	13	—
Call · $157.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.18 Breakeven $157.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 586 OI effective date Sep 9, 2026 Model this call Put · $157.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.468 UTC Last $29.96 Breakeven $127.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
617	28	—	—	$0.00	$0.54	$0.01	$25.20	$31.75	$35.60	—	—	66	—
Call · $160 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 617 OI effective date Sep 9, 2026 Model this call Put · $160 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:57.468 UTC Last $25.20 Breakeven $134.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
168	34	—	—	$0.00	$2.13	$0.16	$31.35	$34.50	$38.10	—	—	2	—
Call · $162.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.760 UTC Last $0.16 Breakeven $162.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 9, 2026 Model this call Put · $162.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.467 UTC Last $31.35 Breakeven $131.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
436	12	—	—	$0.00	$0.03	$0.01	$33.84	$37.25	$40.60	—	—	2	—
Call · $165 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:16:43.405 UTC Last $0.01 Breakeven $165.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 436 OI effective date Sep 9, 2026 Model this call Put · $165 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $33.84 Breakeven $131.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
114	1	—	—	$0.00	$2.13	$0.05	$34.65	$39.20	$43.10	—	—	1	—
Call · $167.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.023 UTC Last $0.05 Breakeven $167.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 9, 2026 Model this call Put · $167.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.471 UTC Last $34.65 Breakeven $132.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
176	1	—	—	$0.00	$2.13	$0.01	$34.19	$41.75	$45.60	—	—	4	—
Call · $170 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.718 UTC Last $0.01 Breakeven $170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 9, 2026 Model this call Put · $170 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:57.468 UTC Last $34.19 Breakeven $135.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	2	—	—	$0.00	$2.13	$0.14	$25.34	$44.20	$48.10	—	—	2	—
Call · $172.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:54.654 UTC Last $0.14 Breakeven $172.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 9, 2026 Model this call Put · $172.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.914 UTC Last $25.34 Breakeven $147.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
639	7	—	—	$0.00	$2.13	$0.01	$39.17	$46.70	$50.35	—	—	2	—
Call · $175 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.429 UTC Last $0.01 Breakeven $175.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 639 OI effective date Sep 9, 2026 Model this call Put · $175 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:44.039 UTC Last $39.17 Breakeven $135.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	$30.31	$49.20	$53.10	—	—	2	—
Call · $177.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:44.061 UTC Last $30.31 Breakeven $147.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
155	10	—	—	$0.00	$2.12	$0.09	$32.97	$51.70	$55.60	—	—	23	—
Call · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:56.866 UTC Last $0.09 Breakeven $180.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 9, 2026 Model this call Put · $180 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:44.039 UTC Last $32.97 Breakeven $147.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
87	20	—	—	$0.00	$2.13	$0.01	—	$54.20	$58.10	—	—	—	—
Call · $182.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:58.020 UTC Last $0.01 Breakeven $182.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 9, 2026 Model this call Put · $182.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	20	—	—	$0.00	$2.13	$0.01	$34.45	$56.60	$60.60	—	—	2	—
Call · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.429 UTC Last $0.01 Breakeven $185.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 9, 2026 Model this call Put · $185 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-10 19:59:57.468 UTC Last $34.45 Breakeven $150.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	20	—	—	$0.00	$2.13	$0.01	$63.07	$61.60	$65.60	—	—	2	—
Call · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:56.866 UTC Last $0.01 Breakeven $190.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 9, 2026 Model this call Put · $190 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:44.048 UTC Last $63.07 Breakeven $126.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
469	461	—	—	$0.00	$2.13	$0.01	$68.05	$66.60	$70.60	—	—	2	—
Call · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:56.016 UTC Last $0.01 Breakeven $195.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 469 OI effective date Sep 9, 2026 Model this call Put · $195 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $68.05 Breakeven $126.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
760	39	—	—	$0.00	$0.80	$0.01	—	$71.60	$75.60	—	—	—	—
Call · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:55:44.091 UTC Last $0.01 Breakeven $200.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 760 OI effective date Sep 9, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:57.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	30	—	—	$0.00	$2.13	$0.02	—	$76.60	$80.60	—	—	—	—
Call · $205 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:56.877 UTC Last $0.02 Breakeven $205.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 9, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	—	$81.60	$85.60	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	—	$86.60	$90.55	—	—	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.042 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	—	$91.70	$95.60	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	—	$96.60	$100.60	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	30	—	—	$0.00	$2.13	$0.03	—	$101.60	$105.60	—	—	—	—
Call · $230 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:56.868 UTC Last $0.03 Breakeven $230.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:44.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $65 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.470 UTC
Last: $61.95
Breakeven: $126.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Unknown
Quote as of: 2026-09-10 13:30:25.875 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:44.061 UTC
Last: $56.96
Breakeven: $126.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.428 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.427 UTC
Last: $51.40
Breakeven: $126.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $75

Daily-bar session: Unknown
Quote as of: 2026-09-10 18:49:02.222 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:44.040 UTC
Last: $47.57
Breakeven: $127.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 9, 2026

Model this call

Put · $80

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.428 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:47.027 UTC
Last: $49.95
Breakeven: $134.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $85

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:49:58.988 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:47.029 UTC
Last: $44.96
Breakeven: $134.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this call

Put · $90

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $0.02
Breakeven: $89.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 9, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $32.96
Breakeven: $127.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 9, 2026

Model this call

Put · $95

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-10 19:59:59.488 UTC
Last: $0.06
Breakeven: $94.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 9, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.987 UTC
Last: $27.00
Breakeven: $127.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this call

Put · $100

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 17:00:39.362 UTC
Last: $0.06
Breakeven: $99.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 9, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.977 UTC
Last: $23.99
Breakeven: $128.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $105

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $0.02
Breakeven: $104.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 9, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.437 UTC
Last: $19.01
Breakeven: $129.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 9, 2026

Model this call

Put · $110

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 16:13:17.535 UTC
Last: $0.05
Breakeven: $109.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 9, 2026

Model this put

Call · $111 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:53.468 UTC
Last: $18.04
Breakeven: $129.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 9, 2026

Model this call

Put · $111

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:59:59.441 UTC
Last: $5.80
Breakeven: $105.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this put

Call · $112 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $15.65
Breakeven: $127.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $112

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $0.02
Breakeven: $111.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 9, 2026

Model this put

Call · $113 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $14.68
Breakeven: $127.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 9, 2026

Model this call

Put · $113

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.430 UTC
Last: $0.01
Breakeven: $112.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 9, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $14.04
Breakeven: $128.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 9, 2026

Model this call

Put · $114

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.441 UTC
Last: $0.10
Breakeven: $113.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:57.465 UTC
Last: $13.54
Breakeven: $128.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 9, 2026

Model this call

Put · $115

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:43:26.068 UTC
Last: $0.01
Breakeven: $114.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 9, 2026

Model this put

Call · $116 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $26.92
Breakeven: $142.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 9, 2026

Model this call

Put · $116

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.988 UTC
Last: $0.06
Breakeven: $115.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 9, 2026

Model this put

Call · $117 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 19:59:59.912 UTC
Last: $37.25
Breakeven: $154.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 9, 2026

Model this call

Put · $117

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.475 UTC
Last: $0.06
Breakeven: $116.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 214
OI effective date: Sep 9, 2026

Model this put

Call · $118 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:56.016 UTC
Last: $10.01
Breakeven: $128.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 9, 2026

Model this call

Put · $118

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.290 UTC
Last: $0.11
Breakeven: $117.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 185
OI effective date: Sep 9, 2026

Model this put

Call · $119 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:56.015 UTC
Last: $21.97
Breakeven: $140.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 9, 2026

Model this call

Put · $119

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:50:54.473 UTC
Last: $0.10
Breakeven: $118.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 9, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $6.35
Breakeven: $126.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 9, 2026

Model this call

Put · $120

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $0.18
Breakeven: $119.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 266
OI effective date: Sep 9, 2026

Model this put

Call · $121 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $6.40
Breakeven: $127.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this call

Put · $121

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $0.19
Breakeven: $120.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 9, 2026

Model this put

Call · $122 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $5.20
Breakeven: $127.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 9, 2026

Model this call

Put · $122

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $0.30
Breakeven: $121.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 9, 2026

Model this put

Call · $123 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $3.90
Breakeven: $126.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this call

Put · $123

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $0.51
Breakeven: $122.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 540
OI effective date: Sep 9, 2026

Model this put

Call · $124 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.979 UTC
Last: $3.85
Breakeven: $127.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 9, 2026

Model this call

Put · $124

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.754 UTC
Last: $0.70
Breakeven: $123.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 9, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $2.34
Breakeven: $127.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 9, 2026

Model this call

Put · $125

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.962 UTC
Last: $1.23
Breakeven: $123.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 9, 2026

Model this put

Call · $126 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $1.92
Breakeven: $127.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 9, 2026

Model this call

Put · $126

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $1.45
Breakeven: $124.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 319
OI effective date: Sep 9, 2026

Model this put

Call · $127 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $1.25
Breakeven: $128.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 9, 2026

Model this call

Put · $127

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.915 UTC
Last: $2.01
Breakeven: $124.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 267
OI effective date: Sep 9, 2026

Model this put

Call · $128 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.903 UTC
Last: $0.99
Breakeven: $128.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 359
OI effective date: Sep 9, 2026

Model this call

Put · $128

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $2.40
Breakeven: $125.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 811
OI effective date: Sep 9, 2026

Model this put

Call · $129

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.967 UTC
Last: $0.65
Breakeven: $129.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 9, 2026

Model this call

Put · $129 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $3.41
Breakeven: $125.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 419
OI effective date: Sep 9, 2026

Model this put

Call · $130

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $0.48
Breakeven: $130.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 9, 2026

Model this call

Put · $130 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $4.75
Breakeven: $125.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 9, 2026

Model this put

Call · $131

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.220 UTC
Last: $0.30
Breakeven: $131.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 214
OI effective date: Sep 9, 2026

Model this call

Put · $131 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.970 UTC
Last: $5.07
Breakeven: $125.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 591
OI effective date: Sep 9, 2026

Model this put

Call · $132

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.927 UTC
Last: $0.22
Breakeven: $132.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 553
OI effective date: Sep 9, 2026

Model this call

Put · $132 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $5.85
Breakeven: $126.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 403
OI effective date: Sep 9, 2026

Model this put

Call · $133

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.960 UTC
Last: $0.12
Breakeven: $133.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 338
OI effective date: Sep 9, 2026

Model this call

Put · $133 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.983 UTC
Last: $6.66
Breakeven: $126.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 308
OI effective date: Sep 9, 2026

Model this put

Call · $134

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.970 UTC
Last: $0.09
Breakeven: $134.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96
OI effective date: Sep 9, 2026

Model this call

Put · $134 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $8.20
Breakeven: $125.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3k
OI effective date: Sep 9, 2026

Model this put

Call · $135

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:44:35.168 UTC
Last: $0.06
Breakeven: $135.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 9, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $8.83
Breakeven: $126.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 371
OI effective date: Sep 9, 2026

Model this put

Call · $136

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:44.451 UTC
Last: $0.11
Breakeven: $136.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 163
OI effective date: Sep 9, 2026

Model this call

Put · $136 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $8.92
Breakeven: $127.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161
OI effective date: Sep 9, 2026

Model this put

Call · $137

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 18:39:02.506 UTC
Last: $0.03
Breakeven: $137.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 772
OI effective date: Sep 9, 2026

Model this call

Put · $137 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $11.33
Breakeven: $125.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 9, 2026

Model this put

Call · $138

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.988 UTC
Last: $0.06
Breakeven: $138.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 280
OI effective date: Sep 9, 2026

Model this call

Put · $138 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.952 UTC
Last: $11.88
Breakeven: $126.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 9, 2026

Model this put

Call · $139

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:34:23.403 UTC
Last: $0.02
Breakeven: $139.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 708
OI effective date: Sep 9, 2026

Model this call

Put · $139 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.951 UTC
Last: $13.10
Breakeven: $125.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 9, 2026

Model this put

Call · $140

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:53:11.616 UTC
Last: $0.04
Breakeven: $140.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 9, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.996 UTC
Last: $13.88
Breakeven: $126.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 345
OI effective date: Sep 9, 2026

Model this put

Call · $141

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:49:55.261 UTC
Last: $0.01
Breakeven: $141.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 354
OI effective date: Sep 9, 2026

Model this call

Put · $141 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.973 UTC
Last: $14.87
Breakeven: $126.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 9, 2026

Model this put

Call · $142

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:40:24.504 UTC
Last: $0.01
Breakeven: $142.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 517
OI effective date: Sep 9, 2026

Model this call

Put · $142 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $16.15
Breakeven: $125.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 9, 2026

Model this put

Call · $143

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:38:39.745 UTC
Last: $0.01
Breakeven: $143.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 9, 2026

Model this call

Put · $143 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.977 UTC
Last: $16.85
Breakeven: $126.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 9, 2026

Model this put

Call · $144

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:49:05.480 UTC
Last: $0.01
Breakeven: $144.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 449
OI effective date: Sep 9, 2026

Model this call

Put · $144 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.986 UTC
Last: $15.96
Breakeven: $128.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 179
OI effective date: Sep 9, 2026

Model this put

Call · $145

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:40:24.518 UTC
Last: $0.01
Breakeven: $145.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 769
OI effective date: Sep 9, 2026

Model this call

Put · $145 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:57.465 UTC
Last: $16.95
Breakeven: $128.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 9, 2026

Model this put

Call · $146

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $0.09
Breakeven: $146.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 9, 2026

Model this call

Put · $146 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.988 UTC
Last: $19.36
Breakeven: $126.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 9, 2026

Model this put

Call · $147

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.998 UTC
Last: $0.16
Breakeven: $147.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 835
OI effective date: Sep 9, 2026

Model this call

Put · $147 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.991 UTC
Last: $20.90
Breakeven: $126.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 9, 2026

Model this put

Call · $148

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.997 UTC
Last: $0.01
Breakeven: $148.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 288
OI effective date: Sep 9, 2026

Model this call

Put · $148 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: $22.26
Breakeven: $125.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 9, 2026

Model this put

Call · $149

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:39:00.061 UTC
Last: $0.01
Breakeven: $149.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 9, 2026

Model this call

Put · $149 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:56.014 UTC
Last: $21.68
Breakeven: $127.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:38:59.984 UTC
Last: $0.01
Breakeven: $150.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 9, 2026

Model this call

Put · $150 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.977 UTC
Last: $22.35
Breakeven: $127.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 9, 2026

Model this put

Call · $152.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:49:05.478 UTC
Last: $0.01
Breakeven: $152.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 873
OI effective date: Sep 9, 2026

Model this call

Put · $152.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $28.40
Breakeven: $124.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 9, 2026

Model this put

Call · $155

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.07
Breakeven: $155.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 840
OI effective date: Sep 9, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: $27.96
Breakeven: $127.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $157.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.980 UTC
Last: $0.18
Breakeven: $157.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 586
OI effective date: Sep 9, 2026

Model this call

Put · $157.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: $29.96
Breakeven: $127.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.977 UTC
Last: $0.01
Breakeven: $160.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 617
OI effective date: Sep 9, 2026

Model this call

Put · $160 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: $25.20
Breakeven: $134.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $162.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.760 UTC
Last: $0.16
Breakeven: $162.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 168
OI effective date: Sep 9, 2026

Model this call

Put · $162.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:57.467 UTC
Last: $31.35
Breakeven: $131.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 17:16:43.405 UTC
Last: $0.01
Breakeven: $165.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 436
OI effective date: Sep 9, 2026

Model this call

Put · $165 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $33.84
Breakeven: $131.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $167.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:57.023 UTC
Last: $0.05
Breakeven: $167.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 9, 2026

Model this call

Put · $167.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.471 UTC
Last: $34.65
Breakeven: $132.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.718 UTC
Last: $0.01
Breakeven: $170.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176
OI effective date: Sep 9, 2026

Model this call

Put · $170 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: $34.19
Breakeven: $135.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $172.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:54.654 UTC
Last: $0.14
Breakeven: $172.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 9, 2026

Model this call

Put · $172.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.914 UTC
Last: $25.34
Breakeven: $147.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.429 UTC
Last: $0.01
Breakeven: $175.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 639
OI effective date: Sep 9, 2026

Model this call

Put · $175 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: $39.17
Breakeven: $135.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $177.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.430 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $177.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:44.061 UTC
Last: $30.31
Breakeven: $147.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:56.866 UTC
Last: $0.09
Breakeven: $180.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 155
OI effective date: Sep 9, 2026

Model this call

Put · $180 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: $32.97
Breakeven: $147.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $182.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:58.020 UTC
Last: $0.01
Breakeven: $182.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 9, 2026

Model this call

Put · $182.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.041 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.429 UTC
Last: $0.01
Breakeven: $185.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 9, 2026

Model this call

Put · $185 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: $34.45
Breakeven: $150.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:56.866 UTC
Last: $0.01
Breakeven: $190.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 9, 2026

Model this call

Put · $190 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:44.048 UTC
Last: $63.07
Breakeven: $126.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:56.016 UTC
Last: $0.01
Breakeven: $195.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 469
OI effective date: Sep 9, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $68.05
Breakeven: $126.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:55:44.091 UTC
Last: $0.01
Breakeven: $200.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 760
OI effective date: Sep 9, 2026

Model this call

Put · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:57.468 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:56.877 UTC
Last: $0.02
Breakeven: $205.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 9, 2026

Model this call

Put · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.482 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.429 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.042 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.429 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.429 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:56.868 UTC
Last: $0.03
Breakeven: $230.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 9, 2026

Model this call

Put · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:44.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SHOP · Shopify Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain