SMCI Stock — Super Micro Computer, Inc.: Options Chain

Calls		Puts
156	6	—	—	$35.75	$36.20	$37.30	$0.02	$0.00	$0.01	—	—	1	70
Call · $1 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.901 UTC Last $37.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 14, 2026 Model this call Put · $1 Daily-bar session Aug 19, 2026 Quote as of 2026-09-16 13:30:27.873 UTC Last $0.02 Breakeven $0.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 14, 2026 Model this put
558	1	—	—	$34.75	$35.15	$35.50	$0.02	$0.00	$0.01	—	—	2	4
Call · $2 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-16 19:59:59.961 UTC Last $35.50 Breakeven $37.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 558 OI effective date Sep 14, 2026 Model this call Put · $2 Daily-bar session Aug 17, 2026 Quote as of 2026-09-16 13:30:25.882 UTC Last $0.02 Breakeven $1.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$33.75	$34.15	—	$0.04	$0.00	$0.01	—	—	5	9
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jun 22, 2026 Quote as of 2026-09-16 13:30:24.943 UTC Last $0.04 Breakeven $2.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 14, 2026 Model this put
14	1	—	—	$32.75	$32.90	$33.35	$0.01	$0.00	$0.01	—	—	1	9
Call · $4 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-16 19:59:57.013 UTC Last $33.35 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 14, 2026 Model this call Put · $4 Daily-bar session Aug 31, 2026 Quote as of 2026-09-16 13:30:13.252 UTC Last $0.01 Breakeven $3.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 14, 2026 Model this put
409	1	—	—	$31.75	$31.95	$31.73	$0.02	$0.00	$0.01	—	—	1	329
Call · $5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.994 UTC Last $31.73 Breakeven $36.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 409 OI effective date Sep 14, 2026 Model this call Put · $5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-16 13:30:04.555 UTC Last $0.02 Breakeven $4.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 329 OI effective date Sep 14, 2026 Model this put
13	1	—	—	$30.75	$30.90	$33.35	$0.06	$0.00	$0.06	—	—	1	1
Call · $6 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:58.261 UTC Last $33.35 Breakeven $39.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 14, 2026 Model this call Put · $6 Daily-bar session Aug 18, 2026 Quote as of 2026-09-16 19:59:58.389 UTC Last $0.06 Breakeven $5.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
3	1	—	—	$29.75	$29.95	$29.45	$0.11	$0.00	$0.07	—	—	5	6
Call · $7 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.014 UTC Last $29.45 Breakeven $36.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this call Put · $7 Daily-bar session Apr 28, 2026 Quote as of 2026-09-16 19:59:58.962 UTC Last $0.11 Breakeven $6.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 14, 2026 Model this put
3	3	—	—	$28.75	$28.95	$13.11	$0.15	$0.00	$0.01	—	—	6	117
Call · $8 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-16 19:59:59.737 UTC Last $13.11 Breakeven $21.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this call Put · $8 Daily-bar session Jul 6, 2026 Quote as of 2026-09-16 18:13:29.889 UTC Last $0.15 Breakeven $7.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$27.75	$27.95	$31.65	$0.02	$0.00	$0.02	—	—	1	10
Call · $9 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:59.570 UTC Last $31.65 Breakeven $40.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:50:40.267 UTC Last $0.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 14, 2026 Model this put
104	1	—	—	$26.75	$26.90	$26.15	$0.01	$0.00	$0.01	—	—	1	1.5k
Call · $10 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.887 UTC Last $26.15 Breakeven $36.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 14, 2026 Model this call Put · $10 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:50:40.251 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 14, 2026 Model this put
—	1	—	—	$25.75	$26.15	$28.60	$0.13	$0.00	$0.01	—	—	6	112
Call · $11 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $28.60 Breakeven $39.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Jul 20, 2026 Quote as of 2026-09-16 18:13:29.889 UTC Last $0.13 Breakeven $10.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 14, 2026 Model this put
9	1	—	—	$24.75	$25.20	$26.90	$0.06	$0.00	$0.01	—	—	10	62
Call · $12 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.809 UTC Last $26.90 Breakeven $38.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 14, 2026 Model this call Put · $12 Daily-bar session Jul 30, 2026 Quote as of 2026-09-16 19:50:40.252 UTC Last $0.06 Breakeven $11.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 14, 2026 Model this put
123	1	—	—	$23.75	$23.95	$26.45	$0.01	$0.00	$0.01	—	—	1	39
Call · $13 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:59.900 UTC Last $26.45 Breakeven $39.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 14, 2026 Model this call Put · $13 Daily-bar session Aug 31, 2026 Quote as of 2026-09-16 19:50:40.252 UTC Last $0.01 Breakeven $12.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 14, 2026 Model this put
193	1	—	—	$22.75	$22.95	$24.80	$0.02	$0.00	$0.01	—	—	6	1.2k
Call · $14 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.919 UTC Last $24.80 Breakeven $38.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 OI effective date Sep 14, 2026 Model this call Put · $14 Daily-bar session Aug 28, 2026 Quote as of 2026-09-16 14:49:09.864 UTC Last $0.02 Breakeven $13.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 14, 2026 Model this put
350	3	—	—	$21.75	$21.95	$21.18	$0.01	$0.00	$0.01	—	—	1	4k
Call · $15 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.899 UTC Last $21.18 Breakeven $36.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 14, 2026 Model this call Put · $15 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:55:53.335 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 14, 2026 Model this put
90	2	—	—	$20.75	$20.95	$21.45	$0.05	$0.00	$0.01	—	—	5	473
Call · $16 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.607 UTC Last $21.45 Breakeven $37.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 14, 2026 Model this call Put · $16 Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 18:31:29.303 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 473 OI effective date Sep 14, 2026 Model this put
234	1	—	—	$19.75	$19.95	$21.05	$0.01	$0.00	$0.01	—	—	10	4.3k
Call · $17 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.912 UTC Last $21.05 Breakeven $38.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 234 OI effective date Sep 14, 2026 Model this call Put · $17 Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:50:40.252 UTC Last $0.01 Breakeven $16.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k OI effective date Sep 14, 2026 Model this put
81	2	—	—	$18.75	$18.95	$18.65	$0.01	$0.00	$0.01	—	—	2	3.7k
Call · $18 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.725 UTC Last $18.65 Breakeven $36.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 14, 2026 Model this call Put · $18 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:50:40.252 UTC Last $0.01 Breakeven $17.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 14, 2026 Model this put
153	2	—	—	$17.75	$17.95	$16.65	$0.01	$0.00	$0.01	—	—	1	2.5k
Call · $19 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.720 UTC Last $16.65 Breakeven $35.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 14, 2026 Model this call Put · $19 Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:50:40.252 UTC Last $0.01 Breakeven $18.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 14, 2026 Model this put
1.7k	2	—	—	$16.75	$16.95	$16.80	$0.01	$0.00	$0.01	—	—	16	9.3k
Call · $20 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.901 UTC Last $16.80 Breakeven $36.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 14, 2026 Model this call Put · $20 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:50:40.251 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.3k OI effective date Sep 14, 2026 Model this put
479	1	—	—	$15.75	$15.95	$15.56	$0.01	$0.00	$0.01	—	—	168	2.5k
Call · $21 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.901 UTC Last $15.56 Breakeven $36.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 479 OI effective date Sep 14, 2026 Model this call Put · $21 Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:58:00.443 UTC Last $0.01 Breakeven $20.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 14, 2026 Model this put
184	2	—	—	$14.75	$14.95	$14.63	$0.01	$0.00	$0.01	—	—	472	6.2k
Call · $22 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.900 UTC Last $14.63 Breakeven $36.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 14, 2026 Model this call Put · $22 Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:50.422 UTC Last $0.01 Breakeven $21.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.2k OI effective date Sep 14, 2026 Model this put
435	2	—	—	$13.75	$13.95	$13.80	$0.01	$0.00	$0.01	—	—	1	12.8k
Call · $23 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.901 UTC Last $13.80 Breakeven $36.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 435 OI effective date Sep 14, 2026 Model this call Put · $23 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $0.01 Breakeven $22.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.8k OI effective date Sep 14, 2026 Model this put
692	9	—	—	$12.75	$12.95	$12.64	$0.03	$0.00	$0.01	—	—	11	3.6k
Call · $24 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.728 UTC Last $12.64 Breakeven $36.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 692 OI effective date Sep 14, 2026 Model this call Put · $24 Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.671 UTC Last $0.03 Breakeven $23.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 14, 2026 Model this put
2.7k	24	—	—	$11.75	$11.95	$11.69	$0.01	$0.00	$0.01	—	—	76	20.9k
Call · $25 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $11.69 Breakeven $36.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 14, 2026 Model this call Put · $25 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.980 UTC Last $0.01 Breakeven $24.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20.9k OI effective date Sep 14, 2026 Model this put
679	9	—	—	$10.75	$10.95	$10.74	$0.02	$0.00	$0.02	—	—	10	4.1k
Call · $26 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.653 UTC Last $10.74 Breakeven $36.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 679 OI effective date Sep 14, 2026 Model this call Put · $26 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:56.116 UTC Last $0.02 Breakeven $25.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 14, 2026 Model this put
446	2	—	—	$9.75	$9.95	$9.75	$0.01	$0.00	$0.03	—	—	22	1.8k
Call · $27 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.905 UTC Last $9.75 Breakeven $36.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 446 OI effective date Sep 14, 2026 Model this call Put · $27 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.671 UTC Last $0.01 Breakeven $26.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 14, 2026 Model this put
1.4k	18	—	—	$8.75	$8.95	$8.01	$0.01	$0.00	$0.04	—	—	42	2.9k
Call · $28 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.971 UTC Last $8.01 Breakeven $36.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 14, 2026 Model this call Put · $28 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.978 UTC Last $0.01 Breakeven $27.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k OI effective date Sep 14, 2026 Model this put
2.5k	57	—	—	$7.75	$7.95	$7.37	$0.03	$0.01	$0.03	—	—	151	6.4k
Call · $29 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.961 UTC Last $7.37 Breakeven $36.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 14, 2026 Model this call Put · $29 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.978 UTC Last $0.03 Breakeven $28.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.4k OI effective date Sep 14, 2026 Model this put
8.4k	287	—	—	$6.75	$6.95	$6.52	$0.03	$0.01	$0.02	—	—	591	21.6k
Call · $30 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $6.52 Breakeven $36.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.4k OI effective date Sep 14, 2026 Model this call Put · $30 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.965 UTC Last $0.03 Breakeven $29.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21.6k OI effective date Sep 14, 2026 Model this put
1.7k	65	—	—	$5.75	$5.95	$5.49	$0.03	$0.02	$0.05	—	—	62	2.3k
Call · $31 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.909 UTC Last $5.49 Breakeven $36.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 14, 2026 Model this call Put · $31 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.991 UTC Last $0.03 Breakeven $30.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 14, 2026 Model this put
346	29	—	—	$5.25	$5.40	$4.98	$0.04	$0.01	$0.05	—	—	5	466
Call · $31.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.945 UTC Last $4.98 Breakeven $36.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 346 OI effective date Sep 14, 2026 Model this call Put · $31.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $0.04 Breakeven $31.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 466 OI effective date Sep 14, 2026 Model this put
2.7k	120	—	—	$4.75	$4.95	$4.99	$0.04	$0.03	$0.05	—	—	191	3.9k
Call · $32 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.741 UTC Last $4.99 Breakeven $36.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 14, 2026 Model this call Put · $32 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.04 Breakeven $31.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 14, 2026 Model this put
87	6	—	—	$4.30	$4.50	$3.87	$0.07	$0.02	$0.07	-0.038	103.5%	8	493
Call · $32.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.620 UTC Last $3.87 Breakeven $36.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 14, 2026 Model this call Put · $32.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $0.07 Breakeven $32.43 Implied vol 103.5% Delta -0.038 ≈4% ITM Gamma 0.029 Theta -0.059 Vega 0.002 Open interest 493 OI effective date Sep 14, 2026 Model this put
1.5k	36	—	—	$3.80	$4.00	$3.45	$0.06	$0.05	$0.09	-0.057	102.5%	686	1.9k
Call · $33 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $3.45 Breakeven $36.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 14, 2026 Model this call Put · $33 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.06 Breakeven $32.94 Implied vol 102.5% Delta -0.057 ≈6% ITM Gamma 0.04 Theta -0.08 Vega 0.003 Open interest 1.9k OI effective date Sep 14, 2026 Model this put
114	76	—	—	$3.30	$3.50	$3.45	$0.09	$0.08	$0.09	-0.071	96.2%	365	790
Call · $33.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $3.45 Breakeven $36.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 14, 2026 Model this call Put · $33.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.908 UTC Last $0.09 Breakeven $33.41 Implied vol 96.2% Delta -0.071 ≈7% ITM Gamma 0.051 Theta -0.089 Vega 0.004 Open interest 790 OI effective date Sep 14, 2026 Model this put
4.6k	347	—	—	$2.88	$2.93	$2.88	$0.12	$0.11	$0.12	-0.094	92.3%	2.1k	2.6k
Call · $34 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $2.88 Breakeven $36.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 14, 2026 Model this call Put · $34 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $0.12 Breakeven $33.88 Implied vol 92.3% Delta -0.094 ≈9% ITM Gamma 0.066 Theta -0.106 Vega 0.005 Open interest 2.6k OI effective date Sep 14, 2026 Model this put
95	94	—	—	$2.43	$2.61	$1.57	$0.20	$0.16	$0.21	-0.138	93.3%	1.7k	1.3k
Call · $34.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $1.57 Breakeven $36.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 14, 2026 Model this call Put · $34.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.20 Breakeven $34.30 Implied vol 93.3% Delta -0.138 ≈14% ITM Gamma 0.086 Theta -0.141 Vega 0.006 Open interest 1.3k OI effective date Sep 14, 2026 Model this put
12.3k	654	—	—	$2.02	$2.06	$2.01	$0.25	$0.26	$0.27	-0.186	91.9%	3.1k	16k
Call · $35 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $2.01 Breakeven $37.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.3k OI effective date Sep 14, 2026 Model this call Put · $35 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.965 UTC Last $0.25 Breakeven $34.75 Implied vol 91.9% Delta -0.186 ≈19% ITM Gamma 0.106 Theta -0.168 Vega 0.007 Open interest 16k OI effective date Sep 14, 2026 Model this put
288	571	41.6%	0.927	$1.63	$1.66	$1.56	$0.36	$0.35	$0.40	-0.245	91%	3k	1.1k
Call · $35.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.984 UTC Last $1.56 Breakeven $37.06 Implied vol 41.6% Delta 0.927 ≈93% ITM Gamma 0.121 Theta -0.043 Vega 0.004 Open interest 288 OI effective date Sep 14, 2026 Model this call Put · $35.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.999 UTC Last $0.36 Breakeven $35.14 Implied vol 91% Delta -0.245 ≈24% ITM Gamma 0.126 Theta -0.195 Vega 0.009 Open interest 1.1k OI effective date Sep 14, 2026 Model this put
28.5k	3.1k	55.7%	0.775	$1.31	$1.31	$1.34	$0.60	$0.54	$0.55	-0.317	93%	7.3k	3k
Call · $36 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.926 UTC Last $1.34 Breakeven $37.34 Implied vol 55.7% Delta 0.775 ≈78% ITM Gamma 0.196 Theta -0.117 Vega 0.008 Open interest 28.5k OI effective date Sep 14, 2026 Model this call Put · $36 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.60 Breakeven $35.40 Implied vol 93% Delta -0.317 ≈32% ITM Gamma 0.14 Theta -0.226 Vega 0.01 Open interest 3k OI effective date Sep 14, 2026 Model this put
1k	2.5k	61%	0.651	$1.01	$1.01	$1.00	$0.76	$0.73	$0.75	-0.392	93.4%	2.9k	1.1k
Call · $36.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.986 UTC Last $1.00 Breakeven $37.50 Implied vol 61% Delta 0.651 ≈65% ITM Gamma 0.221 Theta -0.157 Vega 0.01 Open interest 1k OI effective date Sep 14, 2026 Model this call Put · $36.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $0.76 Breakeven $35.74 Implied vol 93.4% Delta -0.392 ≈39% ITM Gamma 0.15 Theta -0.245 Vega 0.011 Open interest 1.1k OI effective date Sep 14, 2026 Model this put
4.7k	12.5k	65.8%	0.534	$0.78	$0.77	$0.77	$1.00	$0.99	$1.00	-0.47	95.8%	1.4k	3.8k
Call · $37 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:58.357 UTC Last $0.77 Breakeven $37.77 Implied vol 65.8% Delta 0.534 ≈53% ITM Gamma 0.22 Theta -0.182 Vega 0.011 Open interest 4.7k OI effective date Sep 14, 2026 Model this call Put · $37 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $1.00 Breakeven $36.00 Implied vol 95.8% Delta -0.47 ≈47% ITM Gamma 0.151 Theta -0.26 Vega 0.011 Open interest 3.8k OI effective date Sep 14, 2026 Model this put
Underlying $37.10
1.6k	2k	67.6%	0.427	$0.56	$0.57	$0.57	$1.36	$1.26	$1.30	-0.544	97.4%	188	1.1k
Call · $37.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.57 Breakeven $38.07 Implied vol 67.6% Delta 0.427 ≈43% ITM Gamma 0.211 Theta -0.184 Vega 0.011 Open interest 1.6k OI effective date Sep 14, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $1.36 Breakeven $36.14 Implied vol 97.4% Delta -0.544 ≈54% ITM Gamma 0.148 Theta -0.263 Vega 0.011 Open interest 1.1k OI effective date Sep 14, 2026 Model this put
9.2k	5k	70.5%	0.334	$0.42	$0.41	$0.41	$1.75	$1.64	$1.65	-0.608	103.2%	236	5.5k
Call · $38 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.764 UTC Last $0.41 Breakeven $38.41 Implied vol 70.5% Delta 0.334 ≈33% ITM Gamma 0.188 Theta -0.177 Vega 0.01 Open interest 9.2k OI effective date Sep 14, 2026 Model this call Put · $38 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $1.75 Breakeven $36.25 Implied vol 103.2% Delta -0.608 ≈61% ITM Gamma 0.136 Theta -0.27 Vega 0.011 Open interest 5.5k OI effective date Sep 14, 2026 Model this put
1.1k	550	73.5%	0.258	$0.30	$0.31	$0.30	$2.13	$2.03	$2.03	-0.663	108.3%	143	1.5k
Call · $38.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.965 UTC Last $0.30 Breakeven $38.80 Implied vol 73.5% Delta 0.258 ≈26% ITM Gamma 0.16 Theta -0.164 Vega 0.009 Open interest 1.1k OI effective date Sep 14, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $2.13 Breakeven $36.37 Implied vol 108.3% Delta -0.663 ≈66% ITM Gamma 0.123 Theta -0.269 Vega 0.01 Open interest 1.5k OI effective date Sep 14, 2026 Model this put
22.5k	6.3k	74.5%	0.191	$0.21	$0.21	$0.21	$2.51	$2.31	$2.45	-0.721	107.3%	55	2.7k
Call · $39 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.977 UTC Last $0.21 Breakeven $39.21 Implied vol 74.5% Delta 0.191 ≈19% ITM Gamma 0.133 Theta -0.14 Vega 0.008 Open interest 22.5k OI effective date Sep 14, 2026 Model this call Put · $39 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $2.51 Breakeven $36.49 Implied vol 107.3% Delta -0.721 ≈72% ITM Gamma 0.114 Theta -0.245 Vega 0.009 Open interest 2.7k OI effective date Sep 14, 2026 Model this put
10k	348	76.1%	0.14	$0.13	$0.16	$0.13	$3.35	$2.68	$2.89	-0.767	109.6%	60	1.2k
Call · $39.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.13 Breakeven $39.63 Implied vol 76.1% Delta 0.14 ≈14% ITM Gamma 0.106 Theta -0.117 Vega 0.006 Open interest 10k OI effective date Sep 14, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $3.35 Breakeven $36.15 Implied vol 109.6% Delta -0.767 ≈77% ITM Gamma 0.102 Theta -0.227 Vega 0.008 Open interest 1.2k OI effective date Sep 14, 2026 Model this put
38.2k	4.6k	77.7%	0.101	$0.10	$0.10	$0.11	$3.39	$3.15	$3.35	-0.794	117.3%	320	7.1k
Call · $40 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.971 UTC Last $0.11 Breakeven $40.11 Implied vol 77.7% Delta 0.101 ≈10% ITM Gamma 0.083 Theta -0.095 Vega 0.005 Open interest 38.2k OI effective date Sep 14, 2026 Model this call Put · $40 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.967 UTC Last $3.39 Breakeven $36.61 Implied vol 117.3% Delta -0.794 ≈79% ITM Gamma 0.088 Theta -0.226 Vega 0.008 Open interest 7.1k OI effective date Sep 14, 2026 Model this put
2.5k	380	79.8%	0.073	$0.06	$0.08	$0.06	$3.75	$3.75	$3.85	-0.795	135.3%	37	644
Call · $40.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.999 UTC Last $0.06 Breakeven $40.56 Implied vol 79.8% Delta 0.073 ≈7% ITM Gamma 0.064 Theta -0.077 Vega 0.004 Open interest 2.5k OI effective date Sep 14, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $3.75 Breakeven $36.75 Implied vol 135.3% Delta -0.795 ≈79% ITM Gamma 0.077 Theta -0.26 Vega 0.008 Open interest 644 OI effective date Sep 14, 2026 Model this put
7.7k	1.1k	80.4%	0.05	$0.04	$0.05	$0.04	$5.39	$4.10	$4.30	-0.833	132.6%	11	974
Call · $41 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.04 Breakeven $41.04 Implied vol 80.4% Delta 0.05 ≈5% ITM Gamma 0.047 Theta -0.057 Vega 0.003 Open interest 7.7k OI effective date Sep 14, 2026 Model this call Put · $41 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $5.39 Breakeven $35.61 Implied vol 132.6% Delta -0.833 ≈83% ITM Gamma 0.069 Theta -0.224 Vega 0.007 Open interest 974 OI effective date Sep 14, 2026 Model this put
21.6k	344	84.1%	0.039	$0.03	$0.04	$0.02	$5.68	$4.60	$4.80	-0.843	142.8%	4	85
Call · $41.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.02 Breakeven $41.52 Implied vol 84.1% Delta 0.039 ≈4% ITM Gamma 0.036 Theta -0.049 Vega 0.002 Open interest 21.6k OI effective date Sep 14, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.749 UTC Last $5.68 Breakeven $35.82 Implied vol 142.8% Delta -0.843 ≈84% ITM Gamma 0.061 Theta -0.232 Vega 0.007 Open interest 85 OI effective date Sep 14, 2026 Model this put
23.9k	1.5k	88.9%	0.032	$0.02	$0.04	$0.03	$6.39	$5.10	$5.30	—	—	8	659
Call · $42 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.03 Breakeven $42.03 Implied vol 88.9% Delta 0.032 ≈3% ITM Gamma 0.03 Theta -0.044 Vega 0.002 Open interest 23.9k OI effective date Sep 14, 2026 Model this call Put · $42 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.961 UTC Last $6.39 Breakeven $35.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 659 OI effective date Sep 14, 2026 Model this put
16.2k	104	—	—	$0.01	$0.04	$0.02	$6.57	$5.60	$5.80	—	—	2	74
Call · $42.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.995 UTC Last $0.02 Breakeven $42.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.2k OI effective date Sep 14, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.738 UTC Last $6.57 Breakeven $35.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 14, 2026 Model this put
7.5k	274	—	—	$0.01	$0.03	$0.02	$7.05	$6.10	$6.30	—	—	64	376
Call · $43 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.994 UTC Last $0.02 Breakeven $43.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.5k OI effective date Sep 14, 2026 Model this call Put · $43 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.904 UTC Last $7.05 Breakeven $35.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 376 OI effective date Sep 14, 2026 Model this put
144	10	—	—	$0.01	$0.03	$0.03	—	$6.60	$6.80	—	—	—	—
Call · $43.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.994 UTC Last $0.03 Breakeven $43.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 14, 2026 Model this call Put · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.3k	166	—	—	$0.01	$0.04	$0.04	$7.45	$7.20	$7.30	—	—	1	152
Call · $44 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.989 UTC Last $0.04 Breakeven $44.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k OI effective date Sep 14, 2026 Model this call Put · $44 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $7.45 Breakeven $36.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 14, 2026 Model this put
20	2	—	—	$0.00	$0.02	$0.02	$7.75	$7.55	$7.80	—	—	2	1
Call · $44.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.842 UTC Last $0.02 Breakeven $44.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 14, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.817 UTC Last $7.75 Breakeven $36.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
16.9k	678	—	—	$0.01	$0.02	$0.01	$9.41	$8.05	$8.30	—	—	81	2.1k
Call · $45 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.767 UTC Last $0.01 Breakeven $45.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.9k OI effective date Sep 14, 2026 Model this call Put · $45 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.994 UTC Last $9.41 Breakeven $35.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 14, 2026 Model this put
3.1k	295	—	—	$0.00	$0.01	$0.01	$9.90	$9.05	$9.30	—	—	3	147
Call · $46 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:49:29.923 UTC Last $0.01 Breakeven $46.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 14, 2026 Model this call Put · $46 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.755 UTC Last $9.90 Breakeven $36.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 14, 2026 Model this put
1.9k	198	—	—	$0.00	$0.02	$0.01	$11.17	$10.00	$10.30	—	—	3	111
Call · $47 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $0.01 Breakeven $47.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 14, 2026 Model this call Put · $47 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.750 UTC Last $11.17 Breakeven $35.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 14, 2026 Model this put
982	22	—	—	$0.00	$0.01	$0.01	$7.35	$11.05	$11.30	—	—	1	59
Call · $48 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:47:05.119 UTC Last $0.01 Breakeven $48.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 982 OI effective date Sep 14, 2026 Model this call Put · $48 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:59.755 UTC Last $7.35 Breakeven $40.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 14, 2026 Model this put
2.5k	24	—	—	$0.00	$0.01	$0.01	$12.90	$12.05	$12.30	—	—	4	66
Call · $49 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:52.861 UTC Last $0.01 Breakeven $49.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 14, 2026 Model this call Put · $49 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $12.90 Breakeven $36.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 14, 2026 Model this put
13k	77	—	—	$0.00	$0.01	$0.01	$13.24	$13.05	$13.30	—	—	32	3.2k
Call · $50 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.767 UTC Last $0.01 Breakeven $50.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13k OI effective date Sep 14, 2026 Model this call Put · $50 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $13.24 Breakeven $36.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 14, 2026 Model this put
13k	4	—	—	$0.00	$0.01	$0.01	$18.55	$18.05	$18.25	—	—	1	160
Call · $55 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.624 UTC Last $0.01 Breakeven $55.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13k OI effective date Sep 14, 2026 Model this call Put · $55 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.963 UTC Last $18.55 Breakeven $36.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 14, 2026 Model this put
16.1k	12	—	—	$0.00	$0.01	$0.01	$22.40	$23.05	$23.25	—	—	1	2
Call · $60 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.973 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.1k OI effective date Sep 14, 2026 Model this call Put · $60 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.805 UTC Last $22.40 Breakeven $37.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
2.4k	52	—	—	$0.00	$0.01	$0.02	$28.97	$28.10	$28.25	—	—	2	4
Call · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:58.152 UTC Last $0.02 Breakeven $65.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 14, 2026 Model this call Put · $65 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.991 UTC Last $28.97 Breakeven $36.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this put
6.5k	1	—	—	$0.00	$0.01	$0.01	$29.00	$33.10	$33.25	—	—	2	7
Call · $70 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:58.272 UTC Last $0.01 Breakeven $70.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.5k OI effective date Sep 14, 2026 Model this call Put · $70 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:59.991 UTC Last $29.00 Breakeven $41.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 14, 2026 Model this put
3.9k	2	—	—	$0.00	$0.01	$0.01	$37.85	$38.10	$38.25	—	—	1	3
Call · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:15.248 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 14, 2026 Model this call Put · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.991 UTC Last $37.85 Breakeven $37.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this put
1.8k	9	—	—	$0.00	$0.01	$0.01	$41.65	$43.10	$43.25	—	—	4	—
Call · $80 Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:57:10.528 UTC Last $0.01 Breakeven $80.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 14, 2026 Model this call Put · $80 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.991 UTC Last $41.65 Breakeven $38.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.6k	1	—	—	$0.00	$0.01	$0.01	$45.45	$48.05	$48.25	—	—	3	—
Call · $85 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:58.429 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 14, 2026 Model this call Put · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:59.621 UTC Last $45.45 Breakeven $39.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.6k	3	—	—	$0.00	$0.01	$0.01	$51.65	$53.10	$53.25	—	—	2	—
Call · $90 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:53:32.670 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 14, 2026 Model this call Put · $90 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.991 UTC Last $51.65 Breakeven $38.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	3	—	—	$0.00	$0.01	$0.04	$57.82	$57.85	$58.25	—	—	16	—
Call · $95 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:50:40.251 UTC Last $0.04 Breakeven $95.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 14, 2026 Model this call Put · $95 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-16 19:59:59.845 UTC Last $57.82 Breakeven $37.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.4k	1.7k	—	—	$0.00	$0.01	$0.02	—	$63.10	$63.25	—	—	—	—
Call · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 13:51:46.753 UTC Last $0.02 Breakeven $100.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.4k OI effective date Sep 14, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8.8k	1	—	—	$0.00	$0.01	$0.02	$67.95	$68.05	$68.25	—	—	39	—
Call · $105 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 18:11:12.566 UTC Last $0.02 Breakeven $105.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.8k OI effective date Sep 14, 2026 Model this call Put · $105 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.845 UTC Last $67.95 Breakeven $37.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.901 UTC
Last: $37.30
Breakeven: $38.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 14, 2026

Model this call

Put · $1

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-16 13:30:27.873 UTC
Last: $0.02
Breakeven: $0.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 14, 2026

Model this put

Call · $2 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-16 19:59:59.961 UTC
Last: $35.50
Breakeven: $37.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 558
OI effective date: Sep 14, 2026

Model this call

Put · $2

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-16 13:30:25.882 UTC
Last: $0.02
Breakeven: $1.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 14, 2026

Model this put

Call · $3 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-16 13:30:24.943 UTC
Last: $0.04
Breakeven: $2.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 14, 2026

Model this put

Call · $4 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-16 19:59:57.013 UTC
Last: $33.35
Breakeven: $37.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 14, 2026

Model this call

Put · $4

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-16 13:30:13.252 UTC
Last: $0.01
Breakeven: $3.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 14, 2026

Model this put

Call · $5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.994 UTC
Last: $31.73
Breakeven: $36.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 409
OI effective date: Sep 14, 2026

Model this call

Put · $5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-16 13:30:04.555 UTC
Last: $0.02
Breakeven: $4.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 329
OI effective date: Sep 14, 2026

Model this put

Call · $6 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:58.261 UTC
Last: $33.35
Breakeven: $39.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 14, 2026

Model this call

Put · $6

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-16 19:59:58.389 UTC
Last: $0.06
Breakeven: $5.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this put

Call · $7 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.014 UTC
Last: $29.45
Breakeven: $36.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this call

Put · $7

Daily-bar session: Apr 28, 2026
Quote as of: 2026-09-16 19:59:58.962 UTC
Last: $0.11
Breakeven: $6.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 14, 2026

Model this put

Call · $8 In the money

Daily-bar session: Mar 23, 2026
Quote as of: 2026-09-16 19:59:59.737 UTC
Last: $13.11
Breakeven: $21.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this call

Put · $8

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-16 18:13:29.889 UTC
Last: $0.15
Breakeven: $7.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 14, 2026

Model this put

Call · $9 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 19:59:59.570 UTC
Last: $31.65
Breakeven: $40.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 19:50:40.267 UTC
Last: $0.02
Breakeven: $8.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 14, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.887 UTC
Last: $26.15
Breakeven: $36.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 14, 2026

Model this call

Put · $10

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 19:50:40.251 UTC
Last: $0.01
Breakeven: $9.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this put

Call · $11 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $28.60
Breakeven: $39.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-16 18:13:29.889 UTC
Last: $0.13
Breakeven: $10.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112
OI effective date: Sep 14, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.809 UTC
Last: $26.90
Breakeven: $38.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 14, 2026

Model this call

Put · $12

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-16 19:50:40.252 UTC
Last: $0.06
Breakeven: $11.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 14, 2026

Model this put

Call · $13 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:59.900 UTC
Last: $26.45
Breakeven: $39.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 14, 2026

Model this call

Put · $13

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-16 19:50:40.252 UTC
Last: $0.01
Breakeven: $12.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 14, 2026

Model this put

Call · $14 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.919 UTC
Last: $24.80
Breakeven: $38.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 193
OI effective date: Sep 14, 2026

Model this call

Put · $14

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-16 14:49:09.864 UTC
Last: $0.02
Breakeven: $13.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 14, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.899 UTC
Last: $21.18
Breakeven: $36.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 350
OI effective date: Sep 14, 2026

Model this call

Put · $15

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:55:53.335 UTC
Last: $0.01
Breakeven: $14.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k
OI effective date: Sep 14, 2026

Model this put

Call · $16 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.607 UTC
Last: $21.45
Breakeven: $37.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 14, 2026

Model this call

Put · $16

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 18:31:29.303 UTC
Last: $0.05
Breakeven: $15.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 473
OI effective date: Sep 14, 2026

Model this put

Call · $17 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.912 UTC
Last: $21.05
Breakeven: $38.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 234
OI effective date: Sep 14, 2026

Model this call

Put · $17

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:50:40.252 UTC
Last: $0.01
Breakeven: $16.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.3k
OI effective date: Sep 14, 2026

Model this put

Call · $18 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.725 UTC
Last: $18.65
Breakeven: $36.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 14, 2026

Model this call

Put · $18

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:50:40.252 UTC
Last: $0.01
Breakeven: $17.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.7k
OI effective date: Sep 14, 2026

Model this put

Call · $19 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.720 UTC
Last: $16.65
Breakeven: $35.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 14, 2026

Model this call

Put · $19

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:50:40.252 UTC
Last: $0.01
Breakeven: $18.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 14, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.901 UTC
Last: $16.80
Breakeven: $36.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 14, 2026

Model this call

Put · $20

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:50:40.251 UTC
Last: $0.01
Breakeven: $19.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9.3k
OI effective date: Sep 14, 2026

Model this put

Call · $21 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.901 UTC
Last: $15.56
Breakeven: $36.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 479
OI effective date: Sep 14, 2026

Model this call

Put · $21

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:58:00.443 UTC
Last: $0.01
Breakeven: $20.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 14, 2026

Model this put

Call · $22 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.900 UTC
Last: $14.63
Breakeven: $36.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 184
OI effective date: Sep 14, 2026

Model this call

Put · $22

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:50.422 UTC
Last: $0.01
Breakeven: $21.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.2k
OI effective date: Sep 14, 2026

Model this put

Call · $23 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.901 UTC
Last: $13.80
Breakeven: $36.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 435
OI effective date: Sep 14, 2026

Model this call

Put · $23

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $0.01
Breakeven: $22.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12.8k
OI effective date: Sep 14, 2026

Model this put

Call · $24 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.728 UTC
Last: $12.64
Breakeven: $36.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 692
OI effective date: Sep 14, 2026

Model this call

Put · $24

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.671 UTC
Last: $0.03
Breakeven: $23.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.6k
OI effective date: Sep 14, 2026

Model this put

Call · $25 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $11.69
Breakeven: $36.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 14, 2026

Model this call

Put · $25

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.980 UTC
Last: $0.01
Breakeven: $24.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20.9k
OI effective date: Sep 14, 2026

Model this put

Call · $26 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.653 UTC
Last: $10.74
Breakeven: $36.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 679
OI effective date: Sep 14, 2026

Model this call

Put · $26

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:56.116 UTC
Last: $0.02
Breakeven: $25.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.1k
OI effective date: Sep 14, 2026

Model this put

Call · $27 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.905 UTC
Last: $9.75
Breakeven: $36.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 446
OI effective date: Sep 14, 2026

Model this call

Put · $27

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.671 UTC
Last: $0.01
Breakeven: $26.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 14, 2026

Model this put

Call · $28 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.971 UTC
Last: $8.01
Breakeven: $36.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 14, 2026

Model this call

Put · $28

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.978 UTC
Last: $0.01
Breakeven: $27.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.9k
OI effective date: Sep 14, 2026

Model this put

Call · $29 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.961 UTC
Last: $7.37
Breakeven: $36.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 14, 2026

Model this call

Put · $29

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.978 UTC
Last: $0.03
Breakeven: $28.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.4k
OI effective date: Sep 14, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $6.52
Breakeven: $36.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.4k
OI effective date: Sep 14, 2026

Model this call

Put · $30

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.965 UTC
Last: $0.03
Breakeven: $29.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21.6k
OI effective date: Sep 14, 2026

Model this put

Call · $31 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.909 UTC
Last: $5.49
Breakeven: $36.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 14, 2026

Model this call

Put · $31

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.991 UTC
Last: $0.03
Breakeven: $30.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 14, 2026

Model this put

Call · $31.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.945 UTC
Last: $4.98
Breakeven: $36.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 346
OI effective date: Sep 14, 2026

Model this call

Put · $31.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $0.04
Breakeven: $31.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 466
OI effective date: Sep 14, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.741 UTC
Last: $4.99
Breakeven: $36.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 14, 2026

Model this call

Put · $32

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.04
Breakeven: $31.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.9k
OI effective date: Sep 14, 2026

Model this put

Call · $32.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.620 UTC
Last: $3.87
Breakeven: $36.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 14, 2026

Model this call

Put · $32.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $0.07
Breakeven: $32.43
Implied vol: 103.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.029
Theta: -0.059
Vega: 0.002
Open interest: 493
OI effective date: Sep 14, 2026

Model this put

Call · $33 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $3.45
Breakeven: $36.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this call

Put · $33

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.06
Breakeven: $32.94
Implied vol: 102.5%
Delta: -0.057 ≈6% ITM
Gamma: 0.04
Theta: -0.08
Vega: 0.003
Open interest: 1.9k
OI effective date: Sep 14, 2026

Model this put

Call · $33.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $3.45
Breakeven: $36.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 14, 2026

Model this call

Put · $33.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.908 UTC
Last: $0.09
Breakeven: $33.41
Implied vol: 96.2%
Delta: -0.071 ≈7% ITM
Gamma: 0.051
Theta: -0.089
Vega: 0.004
Open interest: 790
OI effective date: Sep 14, 2026

Model this put

Call · $34 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $2.88
Breakeven: $36.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.6k
OI effective date: Sep 14, 2026

Model this call

Put · $34

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $0.12
Breakeven: $33.88
Implied vol: 92.3%
Delta: -0.094 ≈9% ITM
Gamma: 0.066
Theta: -0.106
Vega: 0.005
Open interest: 2.6k
OI effective date: Sep 14, 2026

Model this put

Call · $34.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $1.57
Breakeven: $36.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 14, 2026

Model this call

Put · $34.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.20
Breakeven: $34.30
Implied vol: 93.3%
Delta: -0.138 ≈14% ITM
Gamma: 0.086
Theta: -0.141
Vega: 0.006
Open interest: 1.3k
OI effective date: Sep 14, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $2.01
Breakeven: $37.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12.3k
OI effective date: Sep 14, 2026

Model this call

Put · $35

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.965 UTC
Last: $0.25
Breakeven: $34.75
Implied vol: 91.9%
Delta: -0.186 ≈19% ITM
Gamma: 0.106
Theta: -0.168
Vega: 0.007
Open interest: 16k
OI effective date: Sep 14, 2026

Model this put

Call · $35.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.984 UTC
Last: $1.56
Breakeven: $37.06
Implied vol: 41.6%
Delta: 0.927 ≈93% ITM
Gamma: 0.121
Theta: -0.043
Vega: 0.004
Open interest: 288
OI effective date: Sep 14, 2026

Model this call

Put · $35.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.999 UTC
Last: $0.36
Breakeven: $35.14
Implied vol: 91%
Delta: -0.245 ≈24% ITM
Gamma: 0.126
Theta: -0.195
Vega: 0.009
Open interest: 1.1k
OI effective date: Sep 14, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.926 UTC
Last: $1.34
Breakeven: $37.34
Implied vol: 55.7%
Delta: 0.775 ≈78% ITM
Gamma: 0.196
Theta: -0.117
Vega: 0.008
Open interest: 28.5k
OI effective date: Sep 14, 2026

Model this call

Put · $36

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.60
Breakeven: $35.40
Implied vol: 93%
Delta: -0.317 ≈32% ITM
Gamma: 0.14
Theta: -0.226
Vega: 0.01
Open interest: 3k
OI effective date: Sep 14, 2026

Model this put

Call · $36.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.986 UTC
Last: $1.00
Breakeven: $37.50
Implied vol: 61%
Delta: 0.651 ≈65% ITM
Gamma: 0.221
Theta: -0.157
Vega: 0.01
Open interest: 1k
OI effective date: Sep 14, 2026

Model this call

Put · $36.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $0.76
Breakeven: $35.74
Implied vol: 93.4%
Delta: -0.392 ≈39% ITM
Gamma: 0.15
Theta: -0.245
Vega: 0.011
Open interest: 1.1k
OI effective date: Sep 14, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:58.357 UTC
Last: $0.77
Breakeven: $37.77
Implied vol: 65.8%
Delta: 0.534 ≈53% ITM
Gamma: 0.22
Theta: -0.182
Vega: 0.011
Open interest: 4.7k
OI effective date: Sep 14, 2026

Model this call

Put · $37

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $1.00
Breakeven: $36.00
Implied vol: 95.8%
Delta: -0.47 ≈47% ITM
Gamma: 0.151
Theta: -0.26
Vega: 0.011
Open interest: 3.8k
OI effective date: Sep 14, 2026

Model this put

Call · $37.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.57
Breakeven: $38.07
Implied vol: 67.6%
Delta: 0.427 ≈43% ITM
Gamma: 0.211
Theta: -0.184
Vega: 0.011
Open interest: 1.6k
OI effective date: Sep 14, 2026

Model this call

Put · $37.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $1.36
Breakeven: $36.14
Implied vol: 97.4%
Delta: -0.544 ≈54% ITM
Gamma: 0.148
Theta: -0.263
Vega: 0.011
Open interest: 1.1k
OI effective date: Sep 14, 2026

Model this put

Call · $38

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.764 UTC
Last: $0.41
Breakeven: $38.41
Implied vol: 70.5%
Delta: 0.334 ≈33% ITM
Gamma: 0.188
Theta: -0.177
Vega: 0.01
Open interest: 9.2k
OI effective date: Sep 14, 2026

Model this call

Put · $38 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $1.75
Breakeven: $36.25
Implied vol: 103.2%
Delta: -0.608 ≈61% ITM
Gamma: 0.136
Theta: -0.27
Vega: 0.011
Open interest: 5.5k
OI effective date: Sep 14, 2026

Model this put

Call · $38.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.965 UTC
Last: $0.30
Breakeven: $38.80
Implied vol: 73.5%
Delta: 0.258 ≈26% ITM
Gamma: 0.16
Theta: -0.164
Vega: 0.009
Open interest: 1.1k
OI effective date: Sep 14, 2026

Model this call

Put · $38.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $2.13
Breakeven: $36.37
Implied vol: 108.3%
Delta: -0.663 ≈66% ITM
Gamma: 0.123
Theta: -0.269
Vega: 0.01
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this put

Call · $39

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.977 UTC
Last: $0.21
Breakeven: $39.21
Implied vol: 74.5%
Delta: 0.191 ≈19% ITM
Gamma: 0.133
Theta: -0.14
Vega: 0.008
Open interest: 22.5k
OI effective date: Sep 14, 2026

Model this call

Put · $39 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $2.51
Breakeven: $36.49
Implied vol: 107.3%
Delta: -0.721 ≈72% ITM
Gamma: 0.114
Theta: -0.245
Vega: 0.009
Open interest: 2.7k
OI effective date: Sep 14, 2026

Model this put

Call · $39.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.13
Breakeven: $39.63
Implied vol: 76.1%
Delta: 0.14 ≈14% ITM
Gamma: 0.106
Theta: -0.117
Vega: 0.006
Open interest: 10k
OI effective date: Sep 14, 2026

Model this call

Put · $39.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $3.35
Breakeven: $36.15
Implied vol: 109.6%
Delta: -0.767 ≈77% ITM
Gamma: 0.102
Theta: -0.227
Vega: 0.008
Open interest: 1.2k
OI effective date: Sep 14, 2026

Model this put

Call · $40

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.971 UTC
Last: $0.11
Breakeven: $40.11
Implied vol: 77.7%
Delta: 0.101 ≈10% ITM
Gamma: 0.083
Theta: -0.095
Vega: 0.005
Open interest: 38.2k
OI effective date: Sep 14, 2026

Model this call

Put · $40 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.967 UTC
Last: $3.39
Breakeven: $36.61
Implied vol: 117.3%
Delta: -0.794 ≈79% ITM
Gamma: 0.088
Theta: -0.226
Vega: 0.008
Open interest: 7.1k
OI effective date: Sep 14, 2026

Model this put

Call · $40.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.999 UTC
Last: $0.06
Breakeven: $40.56
Implied vol: 79.8%
Delta: 0.073 ≈7% ITM
Gamma: 0.064
Theta: -0.077
Vega: 0.004
Open interest: 2.5k
OI effective date: Sep 14, 2026

Model this call

Put · $40.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $3.75
Breakeven: $36.75
Implied vol: 135.3%
Delta: -0.795 ≈79% ITM
Gamma: 0.077
Theta: -0.26
Vega: 0.008
Open interest: 644
OI effective date: Sep 14, 2026

Model this put

Call · $41

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.04
Breakeven: $41.04
Implied vol: 80.4%
Delta: 0.05 ≈5% ITM
Gamma: 0.047
Theta: -0.057
Vega: 0.003
Open interest: 7.7k
OI effective date: Sep 14, 2026

Model this call

Put · $41 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $5.39
Breakeven: $35.61
Implied vol: 132.6%
Delta: -0.833 ≈83% ITM
Gamma: 0.069
Theta: -0.224
Vega: 0.007
Open interest: 974
OI effective date: Sep 14, 2026

Model this put

Call · $41.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.02
Breakeven: $41.52
Implied vol: 84.1%
Delta: 0.039 ≈4% ITM
Gamma: 0.036
Theta: -0.049
Vega: 0.002
Open interest: 21.6k
OI effective date: Sep 14, 2026

Model this call

Put · $41.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.749 UTC
Last: $5.68
Breakeven: $35.82
Implied vol: 142.8%
Delta: -0.843 ≈84% ITM
Gamma: 0.061
Theta: -0.232
Vega: 0.007
Open interest: 85
OI effective date: Sep 14, 2026

Model this put

Call · $42

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.03
Breakeven: $42.03
Implied vol: 88.9%
Delta: 0.032 ≈3% ITM
Gamma: 0.03
Theta: -0.044
Vega: 0.002
Open interest: 23.9k
OI effective date: Sep 14, 2026

Model this call

Put · $42 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.961 UTC
Last: $6.39
Breakeven: $35.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 659
OI effective date: Sep 14, 2026

Model this put

Call · $42.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.995 UTC
Last: $0.02
Breakeven: $42.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16.2k
OI effective date: Sep 14, 2026

Model this call

Put · $42.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.738 UTC
Last: $6.57
Breakeven: $35.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 14, 2026

Model this put

Call · $43

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.994 UTC
Last: $0.02
Breakeven: $43.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.5k
OI effective date: Sep 14, 2026

Model this call

Put · $43 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.904 UTC
Last: $7.05
Breakeven: $35.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 376
OI effective date: Sep 14, 2026

Model this put

Call · $43.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.994 UTC
Last: $0.03
Breakeven: $43.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 144
OI effective date: Sep 14, 2026

Model this call

Put · $43.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.989 UTC
Last: $0.04
Breakeven: $44.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.3k
OI effective date: Sep 14, 2026

Model this call

Put · $44 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $7.45
Breakeven: $36.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 152
OI effective date: Sep 14, 2026

Model this put

Call · $44.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.842 UTC
Last: $0.02
Breakeven: $44.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 14, 2026

Model this call

Put · $44.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.817 UTC
Last: $7.75
Breakeven: $36.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this put

Call · $45

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.767 UTC
Last: $0.01
Breakeven: $45.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16.9k
OI effective date: Sep 14, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.994 UTC
Last: $9.41
Breakeven: $35.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.1k
OI effective date: Sep 14, 2026

Model this put

Call · $46

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:49:29.923 UTC
Last: $0.01
Breakeven: $46.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.1k
OI effective date: Sep 14, 2026

Model this call

Put · $46 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.755 UTC
Last: $9.90
Breakeven: $36.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 14, 2026

Model this put

Call · $47

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $0.01
Breakeven: $47.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 14, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.750 UTC
Last: $11.17
Breakeven: $35.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 14, 2026

Model this put

Call · $48

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:47:05.119 UTC
Last: $0.01
Breakeven: $48.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 982
OI effective date: Sep 14, 2026

Model this call

Put · $48 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 19:59:59.755 UTC
Last: $7.35
Breakeven: $40.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 14, 2026

Model this put

Call · $49

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:52.861 UTC
Last: $0.01
Breakeven: $49.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 14, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $12.90
Breakeven: $36.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 14, 2026

Model this put

Call · $50

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.767 UTC
Last: $0.01
Breakeven: $50.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13k
OI effective date: Sep 14, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $13.24
Breakeven: $36.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.2k
OI effective date: Sep 14, 2026

Model this put

Call · $55

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.624 UTC
Last: $0.01
Breakeven: $55.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13k
OI effective date: Sep 14, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.963 UTC
Last: $18.55
Breakeven: $36.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 14, 2026

Model this put

Call · $60

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.973 UTC
Last: $0.01
Breakeven: $60.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16.1k
OI effective date: Sep 14, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.805 UTC
Last: $22.40
Breakeven: $37.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this put

Call · $65

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:58.152 UTC
Last: $0.02
Breakeven: $65.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.4k
OI effective date: Sep 14, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.991 UTC
Last: $28.97
Breakeven: $36.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 14, 2026

Model this put

Call · $70

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:58.272 UTC
Last: $0.01
Breakeven: $70.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.5k
OI effective date: Sep 14, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 19:59:59.991 UTC
Last: $29.00
Breakeven: $41.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 14, 2026

Model this put

Call · $75

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:15.248 UTC
Last: $0.01
Breakeven: $75.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.9k
OI effective date: Sep 14, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.991 UTC
Last: $37.85
Breakeven: $37.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this put

Call · $80

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:57:10.528 UTC
Last: $0.01
Breakeven: $80.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 14, 2026

Model this call

Put · $80 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.991 UTC
Last: $41.65
Breakeven: $38.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:58.429 UTC
Last: $0.01
Breakeven: $85.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.6k
OI effective date: Sep 14, 2026

Model this call

Put · $85 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:59.621 UTC
Last: $45.45
Breakeven: $39.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:53:32.670 UTC
Last: $0.01
Breakeven: $90.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.6k
OI effective date: Sep 14, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.991 UTC
Last: $51.65
Breakeven: $38.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:50:40.251 UTC
Last: $0.04
Breakeven: $95.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 14, 2026

Model this call

Put · $95 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-16 19:59:59.845 UTC
Last: $57.82
Breakeven: $37.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 13:51:46.753 UTC
Last: $0.02
Breakeven: $100.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.4k
OI effective date: Sep 14, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.928 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 18:11:12.566 UTC
Last: $0.02
Breakeven: $105.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.8k
OI effective date: Sep 14, 2026

Model this call

Put · $105 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.845 UTC
Last: $67.95
Breakeven: $37.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SMCI · Super Micro Computer, Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain