SIG Stock — Signet Jewelers Ltd: Options Chain

Calls		Puts
—	—	—	—	$53.30	$56.00	—	—	$0.00	$0.25	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.30	$50.70	—	—	$0.00	$2.15	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.30	$45.70	—	$0.09	$0.00	$1.95	—	—	1	7
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:56.911 UTC Last $0.09 Breakeven $54.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$38.30	$41.30	—	$0.05	$0.00	$1.75	—	—	20	22
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$33.60	$35.90	—	$0.14	$0.00	$0.50	—	—	15	13
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.010 UTC Last $0.14 Breakeven $64.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$28.30	$30.70	$27.49	$0.05	$0.00	$0.15	—	—	5	85
Call · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.989 UTC Last $27.49 Breakeven $97.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.911 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$26.70	$28.70	—	$0.04	$0.00	$1.75	—	—	1	20
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $0.04 Breakeven $71.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$25.30	$27.90	—	$0.07	$0.00	$1.75	—	—	2	22
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.904 UTC Last $0.07 Breakeven $72.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$24.30	$27.10	—	$0.05	$0.00	$0.95	—	—	2	7
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.012 UTC Last $0.05 Breakeven $73.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$23.30	$25.70	—	$0.05	$0.00	$0.60	—	—	39	55
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.911 UTC Last $0.05 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$22.30	$25.10	—	—	$0.00	$1.75	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.40	$24.90	—	$2.82	$0.00	$1.75	—	—	1	2
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:49.011 UTC Last $2.82 Breakeven $74.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$20.30	$22.90	—	—	$0.00	$1.75	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.30	$21.70	—	—	$0.00	$2.15	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$18.50	$21.00	$19.69	$0.14	$0.00	$0.15	—	—	5	50
Call · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.628 UTC Last $19.69 Breakeven $99.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $0.14 Breakeven $79.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 10, 2026 Model this put
8	16	—	—	$17.30	$19.70	$17.40	$0.98	$0.00	$1.75	—	—	1	26
Call · $81 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.628 UTC Last $17.40 Breakeven $98.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $81 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $0.98 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this put
20	2	80.8%	0.976	$16.30	$19.90	$14.90	$4.61	$0.00	$2.15	—	—	1	13
Call · $82 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.627 UTC Last $14.90 Breakeven $96.90 Implied vol 80.8% Delta 0.976 ≈98% ITM Gamma 0.006 Theta -0.058 Vega 0.007 Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $82 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:56.886 UTC Last $4.61 Breakeven $77.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
99	64	—	—	$15.30	$18.10	$15.65	$4.92	$0.00	$1.35	—	—	1	15
Call · $83 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.713 UTC Last $15.65 Breakeven $98.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 10, 2026 Model this call Put · $83 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:56.884 UTC Last $4.92 Breakeven $78.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
14	10	—	—	$14.30	$16.80	$14.22	$5.60	$0.00	$1.75	—	—	9	9
Call · $84 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.713 UTC Last $14.22 Breakeven $98.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $84 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:56.884 UTC Last $5.60 Breakeven $78.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this put
49	10	—	—	$13.30	$15.80	$13.21	$0.10	$0.00	$0.50	—	—	5	47
Call · $85 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.713 UTC Last $13.21 Breakeven $98.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 10, 2026 Model this call Put · $85 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $0.10 Breakeven $84.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$12.70	$14.70	$13.00	$0.14	$0.00	$0.50	—	—	1	1
Call · $86 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.082 UTC Last $13.00 Breakeven $99.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.884 UTC Last $0.14 Breakeven $85.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$11.40	$13.90	$12.25	$0.15	$0.00	$0.15	—	—	11	1
Call · $87 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.794 UTC Last $12.25 Breakeven $99.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $87 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 15:44:19.149 UTC Last $0.15 Breakeven $86.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$10.70	$13.00	$11.30	—	$0.00	$1.75	—	—	—	—
Call · $88 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.018 UTC Last $11.30 Breakeven $99.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$9.90	$11.90	$1.82	$0.40	$0.00	$0.75	—	—	2	1
Call · $89 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:54.673 UTC Last $1.82 Breakeven $90.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $89 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.084 UTC Last $0.40 Breakeven $88.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
47	9	—	—	$8.60	$11.20	$8.65	$0.13	$0.05	$0.15	-0.04	47.7%	47	66
Call · $90 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.264 UTC Last $8.65 Breakeven $98.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $90 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.263 UTC Last $0.13 Breakeven $89.87 Implied vol 47.7% Delta -0.04 ≈4% ITM Gamma 0.014 Theta -0.043 Vega 0.011 Open interest 66 OI effective date Sep 10, 2026 Model this put
10	6	37.6%	0.976	$8.10	$10.00	$8.68	$0.70	$0.00	$2.30	—	—	19	10
Call · $91 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.224 UTC Last $8.68 Breakeven $99.68 Implied vol 37.6% Delta 0.976 ≈98% ITM Gamma 0.012 Theta -0.032 Vega 0.007 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $91 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $0.70 Breakeven $90.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$6.90	$9.00	$7.41	$1.20	$0.00	$2.35	—	—	4	9
Call · $92 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.095 UTC Last $7.41 Breakeven $99.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $92 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:56.885 UTC Last $1.20 Breakeven $90.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this put
2	8	41%	0.921	$5.80	$8.60	$6.15	$0.60	$0.00	$1.00	—	—	5	16
Call · $93 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.628 UTC Last $6.15 Breakeven $99.15 Implied vol 41% Delta 0.921 ≈92% ITM Gamma 0.028 Theta -0.073 Vega 0.019 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $93 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.265 UTC Last $0.60 Breakeven $92.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$4.70	$7.20	—	$0.70	$0.00	$1.00	—	—	28	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.883 UTC Last $0.70 Breakeven $93.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
205	8	49.8%	0.799	$5.10	$6.40	$5.10	$0.68	$0.00	$0.90	—	—	27	34
Call · $95 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.889 UTC Last $5.10 Breakeven $100.10 Implied vol 49.8% Delta 0.799 ≈80% ITM Gamma 0.044 Theta -0.157 Vega 0.036 Open interest 205 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.014 UTC Last $0.68 Breakeven $94.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this put
14	10	36.8%	0.814	$3.40	$5.60	$3.56	$0.70	$0.50	$1.40	-0.247	48.9%	2	—
Call · $96 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.269 UTC Last $3.56 Breakeven $99.56 Implied vol 36.8% Delta 0.814 ≈81% ITM Gamma 0.057 Theta -0.113 Vega 0.034 Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $96 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.265 UTC Last $0.70 Breakeven $95.30 Implied vol 48.9% Delta -0.247 ≈25% ITM Gamma 0.05 Theta -0.162 Vega 0.041 Open interest — OI effective date — Model this put
—	9	52.1%	0.688	$3.00	$5.80	$3.60	$2.90	$0.60	$1.95	-0.304	49.6%	2	—
Call · $97 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $3.60 Breakeven $100.60 Implied vol 52.1% Delta 0.688 ≈69% ITM Gamma 0.053 Theta -0.204 Vega 0.045 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.014 UTC Last $2.90 Breakeven $94.10 Implied vol 49.6% Delta -0.304 ≈30% ITM Gamma 0.055 Theta -0.182 Vega 0.045 Open interest — OI effective date — Model this put
12	13	43%	0.654	$2.65	$4.00	$3.79	—	$0.95	$1.75	-0.348	43.7%	—	—
Call · $98 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $3.79 Breakeven $101.79 Implied vol 43% Delta 0.654 ≈65% ITM Gamma 0.067 Theta -0.176 Vega 0.047 Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.978 UTC Last — Breakeven — Implied vol 43.7% Delta -0.348 ≈35% ITM Gamma 0.066 Theta -0.169 Vega 0.047 Open interest — OI effective date — Model this put
3	6	42.9%	0.584	$2.05	$3.40	$1.55	$1.95	$0.40	$2.80	-0.412	40.6%	12	1
Call · $99 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $1.55 Breakeven $100.55 Implied vol 42.9% Delta 0.584 ≈58% ITM Gamma 0.071 Theta -0.185 Vega 0.05 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $99 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.997 UTC Last $1.95 Breakeven $97.05 Implied vol 40.6% Delta -0.412 ≈41% ITM Gamma 0.075 Theta -0.165 Vega 0.05 Open interest 1 OI effective date Sep 10, 2026 Model this put
162	53	41.5%	0.512	$1.65	$2.60	$2.12	$3.40	$1.75	$2.60	-0.488	42.7%	5	121
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $2.12 Breakeven $102.12 Implied vol 41.5% Delta 0.512 ≈51% ITM Gamma 0.075 Theta -0.182 Vega 0.051 Open interest 162 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.991 UTC Last $3.40 Breakeven $96.60 Implied vol 42.7% Delta -0.488 ≈49% ITM Gamma 0.073 Theta -0.176 Vega 0.051 Open interest 121 OI effective date Sep 10, 2026 Model this put
Underlying $100.26
2	5	37.5%	0.429	$0.90	$2.05	$1.63	—	$2.30	$3.20	-0.559	43.3%	—	—
Call · $101 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $1.63 Breakeven $102.63 Implied vol 37.5% Delta 0.429 ≈43% ITM Gamma 0.082 Theta -0.162 Vega 0.05 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.265 UTC Last — Breakeven — Implied vol 43.3% Delta -0.559 ≈56% ITM Gamma 0.071 Theta -0.176 Vega 0.051 Open interest — OI effective date — Model this put
6	5	41.6%	0.366	$0.85	$1.75	$1.21	—	$2.80	$5.40	-0.59	58.2%	—	—
Call · $102 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.017 UTC Last $1.21 Breakeven $103.21 Implied vol 41.6% Delta 0.366 ≈37% ITM Gamma 0.071 Theta -0.171 Vega 0.048 Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.993 UTC Last — Breakeven — Implied vol 58.2% Delta -0.59 ≈59% ITM Gamma 0.052 Theta -0.235 Vega 0.05 Open interest — OI effective date — Model this put
3	3	50.7%	0.337	$0.55	$2.25	$0.98	—	$3.00	$5.30	-0.683	45.6%	—	—
Call · $103 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.998 UTC Last $0.98 Breakeven $103.98 Implied vol 50.7% Delta 0.337 ≈34% ITM Gamma 0.056 Theta -0.201 Vega 0.047 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.268 UTC Last — Breakeven — Implied vol 45.6% Delta -0.683 ≈68% ITM Gamma 0.061 Theta -0.166 Vega 0.046 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.65	$0.78	—	$4.00	$6.40	-0.706	53%	—	—
Call · $104 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $0.78 Breakeven $104.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.014 UTC Last — Breakeven — Implied vol 53% Delta -0.706 ≈71% ITM Gamma 0.051 Theta -0.187 Vega 0.044 Open interest — OI effective date — Model this put
59	29	48.8%	0.228	$0.35	$1.25	$0.60	$9.31	$5.00	$7.20	-0.737	56.6%	1	1
Call · $105 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.988 UTC Last $0.60 Breakeven $105.60 Implied vol 48.8% Delta 0.228 ≈23% ITM Gamma 0.048 Theta -0.16 Vega 0.039 Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.265 UTC Last $9.31 Breakeven $95.69 Implied vol 56.6% Delta -0.737 ≈74% ITM Gamma 0.045 Theta -0.189 Vega 0.042 Open interest 1 OI effective date Sep 10, 2026 Model this put
—	1	47.7%	0.179	$0.10	$1.05	$0.49	$5.30	$5.60	$7.80	-0.8	51.8%	1	1
Call · $106 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.265 UTC Last $0.49 Breakeven $106.49 Implied vol 47.7% Delta 0.179 ≈18% ITM Gamma 0.043 Theta -0.135 Vega 0.034 Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.269 UTC Last $5.30 Breakeven $100.70 Implied vol 51.8% Delta -0.8 ≈80% ITM Gamma 0.042 Theta -0.146 Vega 0.036 Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.40	—	$6.00	$6.70	$9.10	-0.79	62.3%	2	2
Call · $107 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $6.00 Breakeven $101.00 Implied vol 62.3% Delta -0.79 ≈79% ITM Gamma 0.036 Theta -0.183 Vega 0.037 Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.25	—	—	$7.10	$10.00	-0.846	56.8%	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-11 19:56:23.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.990 UTC Last — Breakeven — Implied vol 56.8% Delta -0.846 ≈85% ITM Gamma 0.033 Theta -0.135 Vega 0.03 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.15	—	$8.50	$11.00	-0.828	67.7%	—	—
Call · $109 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.997 UTC Last $0.15 Breakeven $109.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.092 UTC Last — Breakeven — Implied vol 67.7% Delta -0.828 ≈83% ITM Gamma 0.029 Theta -0.175 Vega 0.033 Open interest — OI effective date — Model this put
86	8	63.2%	0.128	$0.05	$0.95	$0.15	$10.50	$9.30	$11.50	-0.885	60%	9	27
Call · $110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $0.15 Breakeven $110.15 Implied vol 63.2% Delta 0.128 ≈13% ITM Gamma 0.026 Theta -0.143 Vega 0.027 Open interest 86 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:54.673 UTC Last $10.50 Breakeven $99.50 Implied vol 60% Delta -0.885 ≈88% ITM Gamma 0.025 Theta -0.114 Vega 0.025 Open interest 27 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.25	—	—	$10.50	$12.50	-0.875	68%	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.024 UTC Last — Breakeven — Implied vol 68% Delta -0.875 ≈88% ITM Gamma 0.024 Theta -0.139 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$11.20	$13.30	-0.921	60.8%	—	—
Call · $112 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.697 UTC Last — Breakeven — Implied vol 60.8% Delta -0.921 ≈92% ITM Gamma 0.019 Theta -0.085 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—	—	$12.20	$14.50	-0.908	69.5%	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.697 UTC Last — Breakeven — Implied vol 69.5% Delta -0.908 ≈91% ITM Gamma 0.019 Theta -0.112 Vega 0.021 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.75	$0.10	—	$14.20	$16.80	-0.894	83.7%	—	—
Call · $115 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:49.010 UTC Last $0.10 Breakeven $115.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.944 UTC Last — Breakeven — Implied vol 83.7% Delta -0.894 ≈89% ITM Gamma 0.017 Theta -0.153 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$19.10	$21.70	-0.921	96.6%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.945 UTC Last — Breakeven — Implied vol 96.6% Delta -0.921 ≈92% ITM Gamma 0.012 Theta -0.141 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$24.20	$26.70	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$1.35	$1.10	—	$29.10	$31.60	—	—	—	—
Call · $130 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:50.467 UTC Last $1.10 Breakeven $131.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.05	$0.80	—	$34.30	$36.70	—	—	—	—
Call · $135 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:49.009 UTC Last $0.80 Breakeven $135.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—	—	$39.20	$41.70	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$44.20	$46.70	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$49.10	$51.70	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put