SNOW Stock — Snowflake Inc.: Options Chain

Calls		Puts
54	2	—	—	$265.10	$269.55	$267.80	$0.01	$0.00	$0.01	—	—	50	64
Call · $65 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.865 UTC Last $267.80 Breakeven $332.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 13:30:07.151 UTC Last $0.01 Breakeven $64.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 11, 2026 Model this put
2	2	—	—	$259.90	$265.00	$262.82	$1.26	$0.00	$0.01	—	—	30	32
Call · $70 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $262.82 Breakeven $332.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Jul 6, 2026 Quote as of 2026-09-14 15:07:39.310 UTC Last $1.26 Breakeven $68.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 11, 2026 Model this put
16	6	—	—	$254.70	$259.80	$257.60	$0.06	$0.00	$0.03	—	—	5	194
Call · $75 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $257.60 Breakeven $332.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this call Put · $75 Daily-bar session Jul 9, 2026 Quote as of 2026-09-14 13:30:08.275 UTC Last $0.06 Breakeven $74.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 11, 2026 Model this put
23	11	—	—	$249.80	$255.00	$253.25	$0.02	$0.00	$0.97	—	—	20	63
Call · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $253.25 Breakeven $333.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:57.743 UTC Last $0.02 Breakeven $79.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this put
16	2	—	—	$244.90	$250.00	$247.57	$0.03	$0.00	$0.20	—	—	1	189
Call · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $247.57 Breakeven $332.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this call Put · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 19:59:36.203 UTC Last $0.03 Breakeven $84.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 189 OI effective date Sep 11, 2026 Model this put
37	22	—	—	$240.10	$245.00	$242.77	$0.02	$0.00	$0.20	—	—	5	60
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $242.77 Breakeven $332.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 11, 2026 Model this call Put · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:53.597 UTC Last $0.02 Breakeven $89.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 11, 2026 Model this put
9	4	—	—	$234.75	$239.60	$238.44	$0.01	$0.00	$0.03	—	—	3	312
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $238.44 Breakeven $333.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:30:07.503 UTC Last $0.01 Breakeven $94.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 312 OI effective date Sep 11, 2026 Model this put
53	10	—	—	$230.15	$234.60	$219.12	$0.04	$0.00	$0.20	—	—	6	772
Call · $100 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-14 19:59:58.893 UTC Last $219.12 Breakeven $319.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:53.597 UTC Last $0.04 Breakeven $99.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 772 OI effective date Sep 11, 2026 Model this put
15	4	—	—	$224.75	$230.00	$228.49	$0.02	$0.00	$0.29	—	—	20	410
Call · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $228.49 Breakeven $333.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $105 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:50.797 UTC Last $0.02 Breakeven $104.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 410 OI effective date Sep 11, 2026 Model this put
30	2	—	—	$219.95	$225.00	$219.92	$0.03	$0.00	$8.50	—	—	4	701
Call · $110 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $219.92 Breakeven $329.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 19:59:59.458 UTC Last $0.03 Breakeven $109.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 701 OI effective date Sep 11, 2026 Model this put
114	5	—	—	$214.90	$220.00	$208.15	$0.02	$0.00	$0.03	—	—	16	675
Call · $115 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 19:59:59.574 UTC Last $208.15 Breakeven $323.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:30:07.499 UTC Last $0.02 Breakeven $114.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 675 OI effective date Sep 11, 2026 Model this put
129	1	—	—	$210.20	$215.25	$226.36	$0.02	$0.00	$0.50	—	—	3	818
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.574 UTC Last $226.36 Breakeven $346.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:51.604 UTC Last $0.02 Breakeven $119.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 818 OI effective date Sep 11, 2026 Model this put
90	1	—	—	$205.10	$210.25	$195.48	$0.01	$0.00	$0.10	—	—	12	776
Call · $125 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $195.48 Breakeven $320.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 13:40:20.175 UTC Last $0.01 Breakeven $124.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 776 OI effective date Sep 11, 2026 Model this put
58	1	—	—	$199.60	$204.60	$204.25	$0.01	$0.00	$0.83	—	—	79	796
Call · $130 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $204.25 Breakeven $334.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:57.752 UTC Last $0.01 Breakeven $129.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 796 OI effective date Sep 11, 2026 Model this put
73	2	—	—	$194.80	$199.60	$184.96	$0.02	$0.00	$0.03	—	—	41	1.4k
Call · $135 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $184.96 Breakeven $319.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:30:11.107 UTC Last $0.02 Breakeven $134.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
65	1	—	—	$189.50	$195.30	$171.03	$0.02	$0.00	$4.70	—	—	1	1k
Call · $140 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $171.03 Breakeven $311.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:58.267 UTC Last $0.02 Breakeven $139.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
129	1	—	—	$184.75	$189.55	$180.35	$0.01	$0.00	$0.02	—	—	1	1.1k
Call · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:58.938 UTC Last $180.35 Breakeven $325.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 11, 2026 Model this call Put · $145 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:54:23.577 UTC Last $0.01 Breakeven $144.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
539	3	—	—	$180.35	$184.70	$182.50	$0.04	$0.00	$0.02	—	—	1	4k
Call · $150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.586 UTC Last $182.50 Breakeven $332.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 539 OI effective date Sep 11, 2026 Model this call Put · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 13:47:47.608 UTC Last $0.04 Breakeven $149.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 11, 2026 Model this put
154	2	—	—	$175.15	$180.30	$157.68	$0.03	$0.00	$4.70	—	—	25	244
Call · $155 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:59.566 UTC Last $157.68 Breakeven $312.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 11, 2026 Model this call Put · $155 Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 19:59:58.134 UTC Last $0.03 Breakeven $154.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 244 OI effective date Sep 11, 2026 Model this put
354	1	—	—	$169.85	$174.85	$171.29	$0.01	$0.00	$0.10	—	—	1.2k	4.3k
Call · $160 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.296 UTC Last $171.29 Breakeven $331.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 354 OI effective date Sep 11, 2026 Model this call Put · $160 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:41:06.624 UTC Last $0.01 Breakeven $159.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k OI effective date Sep 11, 2026 Model this put
655	4	—	—	$164.55	$170.30	$175.03	$0.06	$0.00	$4.50	—	—	7	322
Call · $165 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:58.976 UTC Last $175.03 Breakeven $340.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 655 OI effective date Sep 11, 2026 Model this call Put · $165 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:59.171 UTC Last $0.06 Breakeven $164.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 322 OI effective date Sep 11, 2026 Model this put
417	2	—	—	$160.00	$164.55	$163.40	$0.03	$0.00	$4.70	—	—	9	812
Call · $170 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.586 UTC Last $163.40 Breakeven $333.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 417 OI effective date Sep 11, 2026 Model this call Put · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:58.003 UTC Last $0.03 Breakeven $169.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 812 OI effective date Sep 11, 2026 Model this put
335	1	—	—	$154.55	$160.30	$138.00	$0.01	$0.00	$4.30	—	—	10	515
Call · $175 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:59.148 UTC Last $138.00 Breakeven $313.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 335 OI effective date Sep 11, 2026 Model this call Put · $175 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:57.878 UTC Last $0.01 Breakeven $174.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 515 OI effective date Sep 11, 2026 Model this put
1.4k	11	—	—	$150.00	$155.30	$152.14	$0.01	$0.00	$1.00	—	—	5	522
Call · $180 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.990 UTC Last $152.14 Breakeven $332.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $180 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:55.727 UTC Last $0.01 Breakeven $179.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 522 OI effective date Sep 11, 2026 Model this put
169	4	—	—	$144.85	$150.30	$147.05	$0.02	$0.00	$0.08	—	—	25	416
Call · $185 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.202 UTC Last $147.05 Breakeven $332.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 11, 2026 Model this call Put · $185 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:51.604 UTC Last $0.02 Breakeven $184.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 416 OI effective date Sep 11, 2026 Model this put
391	21	—	—	$139.55	$144.60	$142.05	$0.02	$0.00	$0.01	—	—	1	686
Call · $190 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.206 UTC Last $142.05 Breakeven $332.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 391 OI effective date Sep 11, 2026 Model this call Put · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 14:33:28.202 UTC Last $0.02 Breakeven $189.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 686 OI effective date Sep 11, 2026 Model this put
341	2	—	—	$134.80	$140.30	$133.08	$0.26	$0.00	$0.83	—	—	1	1.3k
Call · $195 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.149 UTC Last $133.08 Breakeven $328.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 341 OI effective date Sep 11, 2026 Model this call Put · $195 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:55.798 UTC Last $0.26 Breakeven $194.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
461	6	—	—	$130.35	$135.35	$133.40	$0.01	$0.00	$0.05	—	—	9	2.5k
Call · $200 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.567 UTC Last $133.40 Breakeven $333.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 461 OI effective date Sep 11, 2026 Model this call Put · $200 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 13:33:44.762 UTC Last $0.01 Breakeven $199.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this put
562	5	—	—	$119.80	$125.20	$123.89	$0.02	$0.00	$0.07	—	—	7	1.3k
Call · $210 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.816 UTC Last $123.89 Breakeven $333.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 562 OI effective date Sep 11, 2026 Model this call Put · $210 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:55:26.211 UTC Last $0.02 Breakeven $209.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
552	8	—	—	$109.05	$115.35	$105.98	$0.03	$0.00	$4.70	—	—	1	779
Call · $220 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.997 UTC Last $105.98 Breakeven $325.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 552 OI effective date Sep 11, 2026 Model this call Put · $220 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:58.162 UTC Last $0.03 Breakeven $219.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 779 OI effective date Sep 11, 2026 Model this put
741	1	—	—	$100.45	$102.95	$99.50	$0.01	$0.00	$0.80	—	—	15	1.1k
Call · $230 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.461 UTC Last $99.50 Breakeven $329.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 741 OI effective date Sep 11, 2026 Model this call Put · $230 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.927 UTC Last $0.01 Breakeven $229.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
608	1	—	—	$90.05	$95.35	$95.34	$0.01	$0.00	$0.10	—	—	55	1.8k
Call · $240 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.648 UTC Last $95.34 Breakeven $335.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 608 OI effective date Sep 11, 2026 Model this call Put · $240 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.016 UTC Last $0.01 Breakeven $239.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this put
1k	14	—	—	$80.15	$83.05	$82.50	$0.02	$0.00	$0.04	—	—	1	3.2k
Call · $250 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.946 UTC Last $82.50 Breakeven $332.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this call Put · $250 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:20:03.316 UTC Last $0.02 Breakeven $249.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 11, 2026 Model this put
1.2k	9	—	—	$69.00	$73.05	$72.35	$0.03	$0.00	$0.31	—	—	36	1.1k
Call · $260 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.995 UTC Last $72.35 Breakeven $332.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $0.03 Breakeven $259.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
1.9k	56	—	—	$59.00	$65.20	$63.50	$0.03	$0.00	$0.11	—	—	8	1.4k
Call · $270 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.893 UTC Last $63.50 Breakeven $333.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $270 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.948 UTC Last $0.03 Breakeven $269.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
22	1	—	—	$55.00	$59.70	$50.72	$0.03	$0.02	$0.07	-0.006	78.4%	6	195
Call · $275 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $50.72 Breakeven $325.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $275 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.461 UTC Last $0.03 Breakeven $274.97 Implied vol 78.4% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.065 Vega 0.005 Open interest 195 OI effective date Sep 11, 2026 Model this put
707	17	—	—	$50.10	$55.45	$53.50	$0.03	$0.02	$0.06	-0.006	70.3%	36	1k
Call · $280 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.942 UTC Last $53.50 Breakeven $333.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 707 OI effective date Sep 11, 2026 Model this call Put · $280 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.100 UTC Last $0.03 Breakeven $279.97 Implied vol 70.3% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.005 Open interest 1k OI effective date Sep 11, 2026 Model this put
27	2	—	—	$45.00	$50.50	$48.13	$0.07	$0.00	$0.25	—	—	39	142
Call · $285 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $48.13 Breakeven $333.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 11, 2026 Model this call Put · $285 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.919 UTC Last $0.07 Breakeven $284.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 11, 2026 Model this put
984	9	—	—	$40.60	$43.15	$43.50	$0.08	$0.10	$0.18	-0.019	66.6%	349	1.8k
Call · $290 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.918 UTC Last $43.50 Breakeven $333.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 984 OI effective date Sep 11, 2026 Model this call Put · $290 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.988 UTC Last $0.08 Breakeven $289.92 Implied vol 66.6% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.152 Vega 0.014 Open interest 1.8k OI effective date Sep 11, 2026 Model this put
52	2	152.4%	0.816	$38.05	$42.85	$33.02	$0.16	$0.11	$0.28	-0.026	66%	13	137
Call · $292.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $33.02 Breakeven $325.52 Implied vol 152.4% Delta 0.816 ≈82% ITM Gamma 0.006 Theta -2.033 Vega 0.079 Open interest 52 OI effective date Sep 11, 2026 Model this call Put · $292.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.461 UTC Last $0.16 Breakeven $292.34 Implied vol 66% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.195 Vega 0.018 Open interest 137 OI effective date Sep 11, 2026 Model this put
25	2	145.6%	0.808	$35.35	$40.60	$32.08	$0.15	$0.01	$0.31	-0.024	59.9%	194	338
Call · $295 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $32.08 Breakeven $327.08 Implied vol 145.6% Delta 0.808 ≈81% ITM Gamma 0.006 Theta -1.993 Vega 0.081 Open interest 25 OI effective date Sep 11, 2026 Model this call Put · $295 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.942 UTC Last $0.15 Breakeven $294.85 Implied vol 59.9% Delta -0.024 ≈2% ITM Gamma 0.003 Theta -0.164 Vega 0.017 Open interest 338 OI effective date Sep 11, 2026 Model this put
—	—	132.1%	0.81	$32.80	$37.10	—	$0.29	$0.17	$0.79	-0.054	68.6%	115	69
Call · $297.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.100 UTC Last — Breakeven — Implied vol 132.1% Delta 0.81 ≈81% ITM Gamma 0.007 Theta -1.802 Vega 0.081 Open interest — OI effective date — Model this call Put · $297.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.931 UTC Last $0.29 Breakeven $297.21 Implied vol 68.6% Delta -0.054 ≈5% ITM Gamma 0.005 Theta -0.372 Vega 0.033 Open interest 69 OI effective date Sep 11, 2026 Model this put
2.6k	85	121.2%	0.808	$31.10	$33.15	$34.83	$0.44	$0.29	$0.56	-0.053	62.3%	228	1.3k
Call · $300 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.759 UTC Last $34.83 Breakeven $334.83 Implied vol 121.2% Delta 0.808 ≈81% ITM Gamma 0.008 Theta -1.666 Vega 0.081 Open interest 2.6k OI effective date Sep 11, 2026 Model this call Put · $300 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.930 UTC Last $0.44 Breakeven $299.56 Implied vol 62.3% Delta -0.053 ≈5% ITM Gamma 0.006 Theta -0.333 Vega 0.032 Open interest 1.3k OI effective date Sep 11, 2026 Model this put
15	8	127%	0.777	$28.25	$33.20	$32.40	$0.50	$0.43	$0.59	-0.064	60%	43	87
Call · $302.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.995 UTC Last $32.40 Breakeven $334.90 Implied vol 127% Delta 0.777 ≈78% ITM Gamma 0.008 Theta -1.901 Vega 0.089 Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $302.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.994 UTC Last $0.50 Breakeven $302.00 Implied vol 60% Delta -0.064 ≈6% ITM Gamma 0.007 Theta -0.371 Vega 0.037 Open interest 87 OI effective date Sep 11, 2026 Model this put
52	1	112.8%	0.778	$26.05	$29.15	$31.50	$0.63	$0.59	$0.73	-0.081	58.8%	562	870
Call · $305 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.100 UTC Last $31.50 Breakeven $336.50 Implied vol 112.8% Delta 0.778 ≈78% ITM Gamma 0.009 Theta -1.687 Vega 0.089 Open interest 52 OI effective date Sep 11, 2026 Model this call Put · $305 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.998 UTC Last $0.63 Breakeven $304.37 Implied vol 58.8% Delta -0.081 ≈8% ITM Gamma 0.009 Theta -0.436 Vega 0.045 Open interest 870 OI effective date Sep 11, 2026 Model this put
107	3	101.9%	0.773	$23.05	$26.50	$27.00	$0.86	$0.77	$0.94	-0.103	57.6%	72	360
Call · $307.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.991 UTC Last $27.00 Breakeven $334.50 Implied vol 101.9% Delta 0.773 ≈77% ITM Gamma 0.01 Theta -1.548 Vega 0.09 Open interest 107 OI effective date Sep 11, 2026 Model this call Put · $307.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $0.86 Breakeven $306.64 Implied vol 57.6% Delta -0.103 ≈10% ITM Gamma 0.01 Theta -0.507 Vega 0.053 Open interest 360 OI effective date Sep 11, 2026 Model this put
2.1k	9	108.9%	0.734	$21.65	$25.60	$23.35	$1.03	$1.01	$1.16	-0.127	56.2%	323	1.1k
Call · $310 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.706 UTC Last $23.35 Breakeven $333.35 Implied vol 108.9% Delta 0.734 ≈73% ITM Gamma 0.01 Theta -1.795 Vega 0.098 Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $310 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $1.03 Breakeven $308.97 Implied vol 56.2% Delta -0.127 ≈13% ITM Gamma 0.013 Theta -0.576 Vega 0.062 Open interest 1.1k OI effective date Sep 11, 2026 Model this put
41	3	110%	0.705	$19.60	$24.45	$15.89	$1.35	$1.22	$1.50	-0.157	54.6%	56	88
Call · $312.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.929 UTC Last $15.89 Breakeven $328.39 Implied vol 110% Delta 0.705 ≈70% ITM Gamma 0.011 Theta -1.904 Vega 0.103 Open interest 41 OI effective date Sep 11, 2026 Model this call Put · $312.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.995 UTC Last $1.35 Breakeven $311.15 Implied vol 54.6% Delta -0.157 ≈16% ITM Gamma 0.015 Theta -0.643 Vega 0.071 Open interest 88 OI effective date Sep 11, 2026 Model this put
113	5	92.8%	0.701	$17.90	$19.25	$21.13	$1.82	$1.65	$1.89	-0.195	53.8%	315	498
Call · $315 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $21.13 Breakeven $336.13 Implied vol 92.8% Delta 0.701 ≈70% ITM Gamma 0.013 Theta -1.619 Vega 0.103 Open interest 113 OI effective date Sep 11, 2026 Model this call Put · $315 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.953 UTC Last $1.82 Breakeven $313.18 Implied vol 53.8% Delta -0.195 ≈20% ITM Gamma 0.017 Theta -0.728 Vega 0.082 Open interest 498 OI effective date Sep 11, 2026 Model this put
102	43	91.7%	0.669	$16.10	$17.55	$16.70	$2.30	$2.07	$2.41	-0.238	52.6%	252	98
Call · $317.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.985 UTC Last $16.70 Breakeven $334.20 Implied vol 91.7% Delta 0.669 ≈67% ITM Gamma 0.013 Theta -1.67 Vega 0.108 Open interest 102 OI effective date Sep 11, 2026 Model this call Put · $317.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.994 UTC Last $2.30 Breakeven $315.20 Implied vol 52.6% Delta -0.238 ≈24% ITM Gamma 0.02 Theta -0.798 Vega 0.092 Open interest 98 OI effective date Sep 11, 2026 Model this put
2.9k	37	86.1%	0.64	$14.10	$15.20	$16.20	$2.85	$2.64	$3.10	-0.29	51.9%	420	1.4k
Call · $320 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.997 UTC Last $16.20 Breakeven $336.20 Implied vol 86.1% Delta 0.64 ≈64% ITM Gamma 0.015 Theta -1.617 Vega 0.111 Open interest 2.9k OI effective date Sep 11, 2026 Model this call Put · $320 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.923 UTC Last $2.85 Breakeven $317.15 Implied vol 51.9% Delta -0.29 ≈29% ITM Gamma 0.022 Theta -0.87 Vega 0.102 Open interest 1.4k OI effective date Sep 11, 2026 Model this put
84	48	83.7%	0.604	$12.25	$13.55	$14.00	$3.60	$3.25	$3.85	-0.345	50.5%	70	310
Call · $322.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $14.00 Breakeven $336.50 Implied vol 83.7% Delta 0.604 ≈60% ITM Gamma 0.016 Theta -1.618 Vega 0.115 Open interest 84 OI effective date Sep 11, 2026 Model this call Put · $322.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.967 UTC Last $3.60 Breakeven $318.90 Implied vol 50.5% Delta -0.345 ≈34% ITM Gamma 0.025 Theta -0.909 Vega 0.11 Open interest 310 OI effective date Sep 11, 2026 Model this put
332	114	80.4%	0.566	$10.60	$11.65	$13.03	$4.40	$4.10	$4.65	-0.407	49.1%	262	638
Call · $325 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $13.03 Breakeven $338.03 Implied vol 80.4% Delta 0.566 ≈57% ITM Gamma 0.017 Theta -1.586 Vega 0.117 Open interest 332 OI effective date Sep 11, 2026 Model this call Put · $325 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $4.40 Breakeven $320.60 Implied vol 49.1% Delta -0.407 ≈41% ITM Gamma 0.027 Theta -0.929 Vega 0.115 Open interest 638 OI effective date Sep 11, 2026 Model this put
142	54	78.2%	0.525	$8.90	$10.25	$12.92	$4.40	$4.90	$5.65	-0.474	47%	146	193
Call · $327.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $12.92 Breakeven $340.42 Implied vol 78.2% Delta 0.525 ≈52% ITM Gamma 0.017 Theta -1.561 Vega 0.118 Open interest 142 OI effective date Sep 11, 2026 Model this call Put · $327.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.174 UTC Last $4.40 Breakeven $323.10 Implied vol 47% Delta -0.474 ≈47% ITM Gamma 0.029 Theta -0.911 Vega 0.118 Open interest 193 OI effective date Sep 11, 2026 Model this put
Underlying $328.00
1.4k	350	77.1%	0.481	$7.90	$8.60	$8.32	$6.40	$6.00	$6.75	-0.548	45.2%	501	1.2k
Call · $330 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $8.32 Breakeven $338.32 Implied vol 77.1% Delta 0.481 ≈48% ITM Gamma 0.017 Theta -1.538 Vega 0.119 Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $330 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.909 UTC Last $6.40 Breakeven $323.60 Implied vol 45.2% Delta -0.548 ≈55% ITM Gamma 0.03 Theta -0.867 Vega 0.118 Open interest 1.2k OI effective date Sep 11, 2026 Model this put
294	382	74.8%	0.435	$6.50	$7.30	$6.75	$6.50	$7.20	$8.10	-0.626	43.2%	312	400
Call · $332.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.918 UTC Last $6.75 Breakeven $339.25 Implied vol 74.8% Delta 0.435 ≈44% ITM Gamma 0.018 Theta -1.473 Vega 0.117 Open interest 294 OI effective date Sep 11, 2026 Model this call Put · $332.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.920 UTC Last $6.50 Breakeven $326.00 Implied vol 43.2% Delta -0.626 ≈63% ITM Gamma 0.03 Theta -0.789 Vega 0.113 Open interest 400 OI effective date Sep 11, 2026 Model this put
1.1k	793	73.6%	0.39	$5.45	$6.15	$5.77	$9.00	$8.55	$9.35	-0.714	39.4%	107	250
Call · $335 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.937 UTC Last $5.77 Breakeven $340.77 Implied vol 73.6% Delta 0.39 ≈39% ITM Gamma 0.018 Theta -1.413 Vega 0.114 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $335 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.989 UTC Last $9.00 Breakeven $326.00 Implied vol 39.4% Delta -0.714 ≈71% ITM Gamma 0.029 Theta -0.639 Vega 0.101 Open interest 250 OI effective date Sep 11, 2026 Model this put
1.1k	123	72.3%	0.345	$4.50	$5.10	$5.22	$9.48	$10.05	$11.15	-0.798	36.5%	85	89
Call · $337.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.991 UTC Last $5.22 Breakeven $342.72 Implied vol 72.3% Delta 0.345 ≈35% ITM Gamma 0.017 Theta -1.333 Vega 0.11 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $337.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $9.48 Breakeven $328.02 Implied vol 36.5% Delta -0.798 ≈80% ITM Gamma 0.026 Theta -0.481 Vega 0.084 Open interest 89 OI effective date Sep 11, 2026 Model this put
2.7k	1k	71.2%	0.302	$3.65	$4.20	$3.99	$12.05	$11.25	$12.70	-0.967	21.3%	823	622
Call · $340 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.988 UTC Last $3.99 Breakeven $343.99 Implied vol 71.2% Delta 0.302 ≈30% ITM Gamma 0.017 Theta -1.239 Vega 0.104 Open interest 2.7k OI effective date Sep 11, 2026 Model this call Put · $340 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.939 UTC Last $12.05 Breakeven $327.95 Implied vol 21.3% Delta -0.967 ≈97% ITM Gamma 0.012 Theta -0.044 Vega 0.022 Open interest 622 OI effective date Sep 11, 2026 Model this put
850	197	70.7%	0.262	$3.00	$3.45	$3.35	$13.85	$13.35	$14.55	—	—	39	99
Call · $342.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.987 UTC Last $3.35 Breakeven $345.85 Implied vol 70.7% Delta 0.262 ≈26% ITM Gamma 0.016 Theta -1.149 Vega 0.097 Open interest 850 OI effective date Sep 11, 2026 Model this call Put · $342.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.998 UTC Last $13.85 Breakeven $328.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 11, 2026 Model this put
626	518	70%	0.224	$2.41	$2.79	$2.51	$15.80	$15.05	$16.85	—	—	49	164
Call · $345 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.968 UTC Last $2.51 Breakeven $347.51 Implied vol 70% Delta 0.224 ≈22% ITM Gamma 0.014 Theta -1.043 Vega 0.089 Open interest 626 OI effective date Sep 11, 2026 Model this call Put · $345 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.461 UTC Last $15.80 Breakeven $329.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 11, 2026 Model this put
713	85	70.7%	0.194	$1.94	$2.43	$2.30	$15.65	$16.65	$18.65	—	—	13	49
Call · $347.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.708 UTC Last $2.30 Breakeven $349.80 Implied vol 70.7% Delta 0.194 ≈19% ITM Gamma 0.013 Theta -0.968 Vega 0.082 Open interest 713 OI effective date Sep 11, 2026 Model this call Put · $347.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.986 UTC Last $15.65 Breakeven $331.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 11, 2026 Model this put
2.9k	2.6k	70.2%	0.163	$1.59	$1.90	$1.74	$19.26	$18.15	$20.80	—	—	13	317
Call · $350 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.981 UTC Last $1.74 Breakeven $351.74 Implied vol 70.2% Delta 0.163 ≈16% ITM Gamma 0.012 Theta -0.862 Vega 0.073 Open interest 2.9k OI effective date Sep 11, 2026 Model this call Put · $350 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.457 UTC Last $19.26 Breakeven $330.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 317 OI effective date Sep 11, 2026 Model this put
237	37	69.2%	0.133	$1.21	$1.48	$1.55	$19.45	$20.75	$24.05	—	—	13	36
Call · $352.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.919 UTC Last $1.55 Breakeven $354.05 Implied vol 69.2% Delta 0.133 ≈13% ITM Gamma 0.011 Theta -0.743 Vega 0.064 Open interest 237 OI effective date Sep 11, 2026 Model this call Put · $352.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.994 UTC Last $19.45 Breakeven $333.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this put
1.4k	588	69%	0.11	$0.97	$1.14	$1.05	$31.75	$21.05	$26.00	—	—	20	117
Call · $355 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.939 UTC Last $1.05 Breakeven $356.05 Implied vol 69% Delta 0.11 ≈11% ITM Gamma 0.009 Theta -0.644 Vega 0.056 Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $355 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.708 UTC Last $31.75 Breakeven $323.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 11, 2026 Model this put
228	158	69.2%	0.091	$0.76	$0.93	$1.00	$24.24	$24.00	$27.95	—	—	4	1
Call · $357.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $1.00 Breakeven $358.50 Implied vol 69.2% Delta 0.091 ≈9% ITM Gamma 0.008 Theta -0.563 Vega 0.049 Open interest 228 OI effective date Sep 11, 2026 Model this call Put · $357.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.995 UTC Last $24.24 Breakeven $333.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
2.8k	652	69.4%	0.074	$0.61	$0.73	$0.67	$27.21	$28.10	$30.35	—	—	2	160
Call · $360 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.999 UTC Last $0.67 Breakeven $360.67 Implied vol 69.4% Delta 0.074 ≈7% ITM Gamma 0.007 Theta -0.486 Vega 0.042 Open interest 2.8k OI effective date Sep 11, 2026 Model this call Put · $360 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.521 UTC Last $27.21 Breakeven $332.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 11, 2026 Model this put
223	266	69.9%	0.062	$0.46	$0.62	$0.51	$27.25	$27.95	$33.90	—	—	1	3
Call · $362.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.992 UTC Last $0.51 Breakeven $363.01 Implied vol 69.9% Delta 0.062 ≈6% ITM Gamma 0.006 Theta -0.423 Vega 0.036 Open interest 223 OI effective date Sep 11, 2026 Model this call Put · $362.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:57.958 UTC Last $27.25 Breakeven $335.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
345	266	69.9%	0.05	$0.35	$0.49	$0.52	$31.91	$30.45	$35.75	—	—	9	135
Call · $365 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.918 UTC Last $0.52 Breakeven $365.52 Implied vol 69.9% Delta 0.05 ≈5% ITM Gamma 0.005 Theta -0.357 Vega 0.03 Open interest 345 OI effective date Sep 11, 2026 Model this call Put · $365 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.099 UTC Last $31.91 Breakeven $333.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 11, 2026 Model this put
61	29	73%	0.046	$0.06	$0.75	$0.35	—	$32.80	$37.40	—	—	—	—
Call · $367.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:55.722 UTC Last $0.35 Breakeven $367.85 Implied vol 73% Delta 0.046 ≈5% ITM Gamma 0.005 Theta -0.352 Vega 0.029 Open interest 61 OI effective date Sep 11, 2026 Model this call Put · $367.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.8k	1.6k	72.1%	0.036	$0.20	$0.39	$0.30	$32.97	$35.40	$40.00	—	—	10	254
Call · $370 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.173 UTC Last $0.30 Breakeven $370.30 Implied vol 72.1% Delta 0.036 ≈4% ITM Gamma 0.004 Theta -0.281 Vega 0.023 Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $370 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.665 UTC Last $32.97 Breakeven $337.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 254 OI effective date Sep 11, 2026 Model this put
145	215	72%	0.028	$0.05	$0.40	$0.27	—	$37.75	$43.00	—	—	—	—
Call · $372.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.010 UTC Last $0.27 Breakeven $372.77 Implied vol 72% Delta 0.028 ≈3% ITM Gamma 0.003 Theta -0.23 Vega 0.019 Open interest 145 OI effective date Sep 11, 2026 Model this call Put · $372.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	5	70.9%	0.02	$0.04	$0.27	$0.28	$36.00	$40.10	$45.30	—	—	2	—
Call · $375 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.918 UTC Last $0.28 Breakeven $375.28 Implied vol 70.9% Delta 0.02 ≈2% ITM Gamma 0.002 Theta -0.174 Vega 0.015 Open interest 105 OI effective date Sep 11, 2026 Model this call Put · $375 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.100 UTC Last $36.00 Breakeven $339.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	3	—	—	$0.00	$0.25	$0.20	—	$42.85	$47.90	—	—	—	—
Call · $377.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.203 UTC Last $0.20 Breakeven $377.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $377.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	91	72.2%	0.014	$0.06	$0.14	$0.09	$58.27	$45.30	$50.00	—	—	1	128
Call · $380 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.988 UTC Last $0.09 Breakeven $380.09 Implied vol 72.2% Delta 0.014 ≈1% ITM Gamma 0.002 Theta -0.125 Vega 0.01 Open interest 1k OI effective date Sep 11, 2026 Model this call Put · $380 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.188 UTC Last $58.27 Breakeven $321.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 11, 2026 Model this put
9	29	—	—	$0.00	$0.21	$0.11	—	$47.55	$52.25	—	—	—	—
Call · $382.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.981 UTC Last $0.11 Breakeven $382.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $382.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	30	—	—	$0.00	$0.27	$0.07	—	$50.05	$55.10	—	—	—	—
Call · $385 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.706 UTC Last $0.07 Breakeven $385.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 11, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.067 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$0.00	$0.11	$0.04	—	$52.55	$57.80	—	—	—	—
Call · $387.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.099 UTC Last $0.04 Breakeven $387.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $387.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	39	76.3%	0.007	$0.03	$0.07	$0.04	$42.98	$55.05	$60.25	—	—	3	4
Call · $390 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.896 UTC Last $0.04 Breakeven $390.04 Implied vol 76.3% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.073 Vega 0.006 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $390 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $42.98 Breakeven $347.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
14	3	—	—	$0.00	$0.19	$0.10	—	$57.55	$62.55	—	—	—	—
Call · $392.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.016 UTC Last $0.10 Breakeven $392.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this call Put · $392.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	54	—	—	$0.00	$0.04	$0.04	—	$60.05	$65.20	—	—	—	—
Call · $395 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:13:32.830 UTC Last $0.04 Breakeven $395.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	45	—	—	$0.00	$0.06	$0.58	—	$62.55	$67.70	—	—	—	—
Call · $397.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 14:23:13.286 UTC Last $0.58 Breakeven $398.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $397.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	97	—	—	$0.00	$0.05	$0.03	$64.81	$64.90	$70.15	—	—	1	—
Call · $400 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.995 UTC Last $0.03 Breakeven $400.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $400 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.099 UTC Last $64.81 Breakeven $335.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$0.00	$0.10	$0.58	—	$67.55	$72.80	—	—	—	—
Call · $402.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.099 UTC Last $0.58 Breakeven $403.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $402.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	3	—	—	$0.00	$0.10	$0.20	—	$70.05	$75.05	—	—	—	—
Call · $405 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.099 UTC Last $0.20 Breakeven $405.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$0.11	$0.45	—	$72.55	$77.75	—	—	—	—
Call · $407.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.010 UTC Last $0.45 Breakeven $407.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $407.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
801	1	—	—	$0.00	$0.34	$0.01	$103.05	$75.05	$80.30	—	—	20	—
Call · $410 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.851 UTC Last $0.01 Breakeven $410.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 801 OI effective date Sep 11, 2026 Model this call Put · $410 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $103.05 Breakeven $306.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.10	$0.16	—	$77.55	$82.80	—	—	—	—
Call · $412.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $0.16 Breakeven $412.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $412.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	13	—	—	$0.00	$0.10	$0.30	—	$80.05	$85.30	—	—	—	—
Call · $415 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $0.30 Breakeven $415.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	22	—	—	$0.00	$0.10	$0.37	—	$82.55	$87.40	—	—	—	—
Call · $417.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.101 UTC Last $0.37 Breakeven $417.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 11, 2026 Model this call Put · $417.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
703	1	—	—	$0.00	$0.01	$0.02	$81.35	$85.05	$90.60	—	—	2	—
Call · $420 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:46:53.824 UTC Last $0.02 Breakeven $420.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 703 OI effective date Sep 11, 2026 Model this call Put · $420 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.099 UTC Last $81.35 Breakeven $338.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.68	$0.11	—	$87.55	$92.40	—	—	—	—
Call · $422.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.170 UTC Last $0.11 Breakeven $422.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this call Put · $422.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.16	—	—	$90.05	$95.15	—	—	—	—
Call · $425 Daily-bar session Unknown Quote as of 2026-09-14 19:59:55.830 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—	—	$92.55	$97.65	—	—	—	—
Call · $427.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $427.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
281	2	—	—	$0.00	$0.04	$0.04	—	$95.05	$100.20	—	—	—	—
Call · $430 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:36:21.020 UTC Last $0.04 Breakeven $430.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 281 OI effective date Sep 11, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$2.14	$0.25	—	$97.55	$102.70	—	—	—	—
Call · $432.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.263 UTC Last $0.25 Breakeven $432.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $432.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
201	200	—	—	$0.00	$1.28	$0.25	—	$100.05	$105.30	—	—	—	—
Call · $435 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.563 UTC Last $0.25 Breakeven $435.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 11, 2026 Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
604	72	—	—	$0.00	$1.60	$0.03	—	$102.55	$107.75	—	—	—	—
Call · $437.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.169 UTC Last $0.03 Breakeven $437.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 604 OI effective date Sep 11, 2026 Model this call Put · $437.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.4k	140	—	—	$0.00	$0.05	$0.01	—	$105.05	$109.90	—	—	—	—
Call · $440 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.011 UTC Last $0.01 Breakeven $440.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
570	64	—	—	$0.00	$1.16	$0.02	—	$107.55	$112.80	—	—	—	—
Call · $442.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.169 UTC Last $0.02 Breakeven $442.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 570 OI effective date Sep 11, 2026 Model this call Put · $442.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.40	—	—	$110.05	$115.10	—	—	—	—
Call · $445 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$4.50	$0.03	$100.78	$112.55	$117.70	—	—	1	—
Call · $447.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:59.021 UTC Last $0.03 Breakeven $447.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $447.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.108 UTC Last $100.78 Breakeven $346.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
489	34	—	—	$0.00	$0.80	$0.03	$118.85	$115.05	$120.25	—	—	2	—
Call · $450 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.175 UTC Last $0.03 Breakeven $450.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 489 OI effective date Sep 11, 2026 Model this call Put · $450 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:59:59.106 UTC Last $118.85 Breakeven $331.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	15	—	—	$0.00	$3.80	$0.21	—	$117.55	$122.45	—	—	—	—
Call · $452.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:57.907 UTC Last $0.21 Breakeven $452.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $452.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	6	—	—	$0.00	$7.15	$0.16	—	$120.05	$125.20	—	—	—	—
Call · $455 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.767 UTC Last $0.16 Breakeven $455.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.05	—	—	$122.55	$127.70	—	—	—	—
Call · $457.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $457.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
266	1	—	—	$0.00	$4.25	$0.22	—	$125.05	$130.20	—	—	—	—
Call · $460 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:55:59.512 UTC Last $0.22 Breakeven $460.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 11, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$4.25	$0.83	—	$127.55	$132.75	—	—	—	—
Call · $462.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:58:28.765 UTC Last $0.83 Breakeven $463.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $462.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$4.25	$0.76	—	$130.25	$135.30	—	—	—	—
Call · $465 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:14.076 UTC Last $0.76 Breakeven $465.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$4.25	$0.15	—	$132.55	$137.70	—	—	—	—
Call · $467.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:55:45.923 UTC Last $0.15 Breakeven $467.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $467.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
427	41	—	—	$0.00	$0.10	$0.01	—	$135.05	$139.90	—	—	—	—
Call · $470 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:40:56.502 UTC Last $0.01 Breakeven $470.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 427 OI effective date Sep 11, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$137.55	$142.70	—	—	—	—
Call · $472.5 Daily-bar session Unknown Quote as of 2026-09-14 19:54:55.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $472.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	21	—	—	$0.00	$4.25	$0.20	—	$140.05	$145.20	—	—	—	—
Call · $475 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:51.591 UTC Last $0.20 Breakeven $475.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$142.55	$147.80	—	—	—	—
Call · $477.5 Daily-bar session Unknown Quote as of 2026-09-14 19:55:19.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $477.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	23	—	—	$0.00	$4.25	$0.01	—	$145.05	$150.15	—	—	—	—
Call · $480 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:54:56.719 UTC Last $0.01 Breakeven $480.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 11, 2026 Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$147.55	$152.60	—	—	—	—
Call · $482.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $482.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$150.05	$155.60	—	—	—	—
Call · $485 Daily-bar session Unknown Quote as of 2026-09-14 19:59:55.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
603	18	—	—	$0.00	$0.06	$0.01	—	$155.05	$160.30	—	—	—	—
Call · $490 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:57.753 UTC Last $0.01 Breakeven $490.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 603 OI effective date Sep 11, 2026 Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$160.05	$165.25	—	—	—	—
Call · $495 Daily-bar session Unknown Quote as of 2026-09-14 19:59:55.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $495 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
102	10	—	—	$0.00	$0.04	$0.02	—	$165.05	$169.80	—	—	—	—
Call · $500 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:56:46.466 UTC Last $0.02 Breakeven $500.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 11, 2026 Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$170.10	$175.00	—	—	—	—
Call · $505 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—	—	$175.05	$180.15	—	—	—	—
Call · $510 Daily-bar session Unknown Quote as of 2026-09-14 19:59:55.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$180.05	$185.25	—	—	—	—
Call · $515 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $515 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$185.05	$190.15	—	—	—	—
Call · $520 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $520 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$190.05	$195.35	—	—	—	—
Call · $525 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $525 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$195.05	$200.35	—	—	—	—
Call · $530 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $530 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.30	$0.04	—	$200.05	$206.00	—	—	—	—
Call · $535 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:57.131 UTC Last $0.04 Breakeven $535.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $535 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$205.05	$210.35	—	—	—	—
Call · $540 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $540 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$210.05	$215.15	—	—	—	—
Call · $545 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $545 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$215.05	$220.10	—	—	—	—
Call · $550 Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $550 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $65 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.865 UTC
Last: $267.80
Breakeven: $332.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 11, 2026

Model this call

Put · $65

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 13:30:07.151 UTC
Last: $0.01
Breakeven: $64.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 11, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $262.82
Breakeven: $332.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $70

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-14 15:07:39.310 UTC
Last: $1.26
Breakeven: $68.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 11, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $257.60
Breakeven: $332.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 11, 2026

Model this call

Put · $75

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-14 13:30:08.275 UTC
Last: $0.06
Breakeven: $74.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 11, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $253.25
Breakeven: $333.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 11, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:57.743 UTC
Last: $0.02
Breakeven: $79.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 11, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $247.57
Breakeven: $332.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 11, 2026

Model this call

Put · $85

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-14 19:59:36.203 UTC
Last: $0.03
Breakeven: $84.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 189
OI effective date: Sep 11, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $242.77
Breakeven: $332.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 11, 2026

Model this call

Put · $90

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:53.597 UTC
Last: $0.02
Breakeven: $89.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 11, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $238.44
Breakeven: $333.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 11, 2026

Model this call

Put · $95

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:30:07.503 UTC
Last: $0.01
Breakeven: $94.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 312
OI effective date: Sep 11, 2026

Model this put

Call · $100 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-14 19:59:58.893 UTC
Last: $219.12
Breakeven: $319.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 11, 2026

Model this call

Put · $100

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:53.597 UTC
Last: $0.04
Breakeven: $99.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 772
OI effective date: Sep 11, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $228.49
Breakeven: $333.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 11, 2026

Model this call

Put · $105

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:50.797 UTC
Last: $0.02
Breakeven: $104.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 410
OI effective date: Sep 11, 2026

Model this put

Call · $110 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $219.92
Breakeven: $329.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 11, 2026

Model this call

Put · $110

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-14 19:59:59.458 UTC
Last: $0.03
Breakeven: $109.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 701
OI effective date: Sep 11, 2026

Model this put

Call · $115 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-14 19:59:59.574 UTC
Last: $208.15
Breakeven: $323.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 11, 2026

Model this call

Put · $115

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:30:07.499 UTC
Last: $0.02
Breakeven: $114.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 675
OI effective date: Sep 11, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.574 UTC
Last: $226.36
Breakeven: $346.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 11, 2026

Model this call

Put · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:51.604 UTC
Last: $0.02
Breakeven: $119.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 818
OI effective date: Sep 11, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $195.48
Breakeven: $320.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 11, 2026

Model this call

Put · $125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 13:40:20.175 UTC
Last: $0.01
Breakeven: $124.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 776
OI effective date: Sep 11, 2026

Model this put

Call · $130 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $204.25
Breakeven: $334.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 11, 2026

Model this call

Put · $130

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:57.752 UTC
Last: $0.01
Breakeven: $129.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 796
OI effective date: Sep 11, 2026

Model this put

Call · $135 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $184.96
Breakeven: $319.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 11, 2026

Model this call

Put · $135

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:30:11.107 UTC
Last: $0.02
Breakeven: $134.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $171.03
Breakeven: $311.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 11, 2026

Model this call

Put · $140

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:58.267 UTC
Last: $0.02
Breakeven: $139.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 11, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:58.938 UTC
Last: $180.35
Breakeven: $325.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 11, 2026

Model this call

Put · $145

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:54:23.577 UTC
Last: $0.01
Breakeven: $144.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.586 UTC
Last: $182.50
Breakeven: $332.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 539
OI effective date: Sep 11, 2026

Model this call

Put · $150

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 13:47:47.608 UTC
Last: $0.04
Breakeven: $149.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k
OI effective date: Sep 11, 2026

Model this put

Call · $155 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:59.566 UTC
Last: $157.68
Breakeven: $312.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 11, 2026

Model this call

Put · $155

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-14 19:59:58.134 UTC
Last: $0.03
Breakeven: $154.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 244
OI effective date: Sep 11, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.296 UTC
Last: $171.29
Breakeven: $331.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 354
OI effective date: Sep 11, 2026

Model this call

Put · $160

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 13:41:06.624 UTC
Last: $0.01
Breakeven: $159.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.3k
OI effective date: Sep 11, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:58.976 UTC
Last: $175.03
Breakeven: $340.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 655
OI effective date: Sep 11, 2026

Model this call

Put · $165

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:59.171 UTC
Last: $0.06
Breakeven: $164.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 322
OI effective date: Sep 11, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.586 UTC
Last: $163.40
Breakeven: $333.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 417
OI effective date: Sep 11, 2026

Model this call

Put · $170

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:58.003 UTC
Last: $0.03
Breakeven: $169.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 812
OI effective date: Sep 11, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:59.148 UTC
Last: $138.00
Breakeven: $313.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 335
OI effective date: Sep 11, 2026

Model this call

Put · $175

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:57.878 UTC
Last: $0.01
Breakeven: $174.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 515
OI effective date: Sep 11, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.990 UTC
Last: $152.14
Breakeven: $332.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this call

Put · $180

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:55.727 UTC
Last: $0.01
Breakeven: $179.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 522
OI effective date: Sep 11, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.202 UTC
Last: $147.05
Breakeven: $332.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 169
OI effective date: Sep 11, 2026

Model this call

Put · $185

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:51.604 UTC
Last: $0.02
Breakeven: $184.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 416
OI effective date: Sep 11, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.206 UTC
Last: $142.05
Breakeven: $332.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 391
OI effective date: Sep 11, 2026

Model this call

Put · $190

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 14:33:28.202 UTC
Last: $0.02
Breakeven: $189.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 686
OI effective date: Sep 11, 2026

Model this put

Call · $195 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.149 UTC
Last: $133.08
Breakeven: $328.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 341
OI effective date: Sep 11, 2026

Model this call

Put · $195

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:55.798 UTC
Last: $0.26
Breakeven: $194.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.567 UTC
Last: $133.40
Breakeven: $333.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 461
OI effective date: Sep 11, 2026

Model this call

Put · $200

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 13:33:44.762 UTC
Last: $0.01
Breakeven: $199.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 11, 2026

Model this put

Call · $210 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.816 UTC
Last: $123.89
Breakeven: $333.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 562
OI effective date: Sep 11, 2026

Model this call

Put · $210

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:55:26.211 UTC
Last: $0.02
Breakeven: $209.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $220 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.997 UTC
Last: $105.98
Breakeven: $325.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 552
OI effective date: Sep 11, 2026

Model this call

Put · $220

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:58.162 UTC
Last: $0.03
Breakeven: $219.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 779
OI effective date: Sep 11, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.461 UTC
Last: $99.50
Breakeven: $329.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 741
OI effective date: Sep 11, 2026

Model this call

Put · $230

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.927 UTC
Last: $0.01
Breakeven: $229.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.648 UTC
Last: $95.34
Breakeven: $335.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 608
OI effective date: Sep 11, 2026

Model this call

Put · $240

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.016 UTC
Last: $0.01
Breakeven: $239.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.946 UTC
Last: $82.50
Breakeven: $332.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 11, 2026

Model this call

Put · $250

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:20:03.316 UTC
Last: $0.02
Breakeven: $249.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.2k
OI effective date: Sep 11, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.995 UTC
Last: $72.35
Breakeven: $332.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $260

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $0.03
Breakeven: $259.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.893 UTC
Last: $63.50
Breakeven: $333.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this call

Put · $270

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.948 UTC
Last: $0.03
Breakeven: $269.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $50.72
Breakeven: $325.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 11, 2026

Model this call

Put · $275

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.461 UTC
Last: $0.03
Breakeven: $274.97
Implied vol: 78.4%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.065
Vega: 0.005
Open interest: 195
OI effective date: Sep 11, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.942 UTC
Last: $53.50
Breakeven: $333.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 707
OI effective date: Sep 11, 2026

Model this call

Put · $280

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.100 UTC
Last: $0.03
Breakeven: $279.97
Implied vol: 70.3%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.005
Open interest: 1k
OI effective date: Sep 11, 2026

Model this put

Call · $285 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $48.13
Breakeven: $333.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 11, 2026

Model this call

Put · $285

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.919 UTC
Last: $0.07
Breakeven: $284.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 11, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.918 UTC
Last: $43.50
Breakeven: $333.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 984
OI effective date: Sep 11, 2026

Model this call

Put · $290

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.988 UTC
Last: $0.08
Breakeven: $289.92
Implied vol: 66.6%
Delta: -0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.152
Vega: 0.014
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $292.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $33.02
Breakeven: $325.52
Implied vol: 152.4%
Delta: 0.816 ≈82% ITM
Gamma: 0.006
Theta: -2.033
Vega: 0.079
Open interest: 52
OI effective date: Sep 11, 2026

Model this call

Put · $292.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.461 UTC
Last: $0.16
Breakeven: $292.34
Implied vol: 66%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -0.195
Vega: 0.018
Open interest: 137
OI effective date: Sep 11, 2026

Model this put

Call · $295 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $32.08
Breakeven: $327.08
Implied vol: 145.6%
Delta: 0.808 ≈81% ITM
Gamma: 0.006
Theta: -1.993
Vega: 0.081
Open interest: 25
OI effective date: Sep 11, 2026

Model this call

Put · $295

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.942 UTC
Last: $0.15
Breakeven: $294.85
Implied vol: 59.9%
Delta: -0.024 ≈2% ITM
Gamma: 0.003
Theta: -0.164
Vega: 0.017
Open interest: 338
OI effective date: Sep 11, 2026

Model this put

Call · $297.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.100 UTC
Last: —
Breakeven: —
Implied vol: 132.1%
Delta: 0.81 ≈81% ITM
Gamma: 0.007
Theta: -1.802
Vega: 0.081
Open interest: —
OI effective date: —

Model this call

Put · $297.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.931 UTC
Last: $0.29
Breakeven: $297.21
Implied vol: 68.6%
Delta: -0.054 ≈5% ITM
Gamma: 0.005
Theta: -0.372
Vega: 0.033
Open interest: 69
OI effective date: Sep 11, 2026

Model this put

Call · $300 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.759 UTC
Last: $34.83
Breakeven: $334.83
Implied vol: 121.2%
Delta: 0.808 ≈81% ITM
Gamma: 0.008
Theta: -1.666
Vega: 0.081
Open interest: 2.6k
OI effective date: Sep 11, 2026

Model this call

Put · $300

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.930 UTC
Last: $0.44
Breakeven: $299.56
Implied vol: 62.3%
Delta: -0.053 ≈5% ITM
Gamma: 0.006
Theta: -0.333
Vega: 0.032
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $302.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.995 UTC
Last: $32.40
Breakeven: $334.90
Implied vol: 127%
Delta: 0.777 ≈78% ITM
Gamma: 0.008
Theta: -1.901
Vega: 0.089
Open interest: 15
OI effective date: Sep 11, 2026

Model this call

Put · $302.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.994 UTC
Last: $0.50
Breakeven: $302.00
Implied vol: 60%
Delta: -0.064 ≈6% ITM
Gamma: 0.007
Theta: -0.371
Vega: 0.037
Open interest: 87
OI effective date: Sep 11, 2026

Model this put

Call · $305 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:59.100 UTC
Last: $31.50
Breakeven: $336.50
Implied vol: 112.8%
Delta: 0.778 ≈78% ITM
Gamma: 0.009
Theta: -1.687
Vega: 0.089
Open interest: 52
OI effective date: Sep 11, 2026

Model this call

Put · $305

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.998 UTC
Last: $0.63
Breakeven: $304.37
Implied vol: 58.8%
Delta: -0.081 ≈8% ITM
Gamma: 0.009
Theta: -0.436
Vega: 0.045
Open interest: 870
OI effective date: Sep 11, 2026

Model this put

Call · $307.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.991 UTC
Last: $27.00
Breakeven: $334.50
Implied vol: 101.9%
Delta: 0.773 ≈77% ITM
Gamma: 0.01
Theta: -1.548
Vega: 0.09
Open interest: 107
OI effective date: Sep 11, 2026

Model this call

Put · $307.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $0.86
Breakeven: $306.64
Implied vol: 57.6%
Delta: -0.103 ≈10% ITM
Gamma: 0.01
Theta: -0.507
Vega: 0.053
Open interest: 360
OI effective date: Sep 11, 2026

Model this put

Call · $310 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.706 UTC
Last: $23.35
Breakeven: $333.35
Implied vol: 108.9%
Delta: 0.734 ≈73% ITM
Gamma: 0.01
Theta: -1.795
Vega: 0.098
Open interest: 2.1k
OI effective date: Sep 11, 2026

Model this call

Put · $310

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $1.03
Breakeven: $308.97
Implied vol: 56.2%
Delta: -0.127 ≈13% ITM
Gamma: 0.013
Theta: -0.576
Vega: 0.062
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $312.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.929 UTC
Last: $15.89
Breakeven: $328.39
Implied vol: 110%
Delta: 0.705 ≈70% ITM
Gamma: 0.011
Theta: -1.904
Vega: 0.103
Open interest: 41
OI effective date: Sep 11, 2026

Model this call

Put · $312.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.995 UTC
Last: $1.35
Breakeven: $311.15
Implied vol: 54.6%
Delta: -0.157 ≈16% ITM
Gamma: 0.015
Theta: -0.643
Vega: 0.071
Open interest: 88
OI effective date: Sep 11, 2026

Model this put

Call · $315 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $21.13
Breakeven: $336.13
Implied vol: 92.8%
Delta: 0.701 ≈70% ITM
Gamma: 0.013
Theta: -1.619
Vega: 0.103
Open interest: 113
OI effective date: Sep 11, 2026

Model this call

Put · $315

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.953 UTC
Last: $1.82
Breakeven: $313.18
Implied vol: 53.8%
Delta: -0.195 ≈20% ITM
Gamma: 0.017
Theta: -0.728
Vega: 0.082
Open interest: 498
OI effective date: Sep 11, 2026

Model this put

Call · $317.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.985 UTC
Last: $16.70
Breakeven: $334.20
Implied vol: 91.7%
Delta: 0.669 ≈67% ITM
Gamma: 0.013
Theta: -1.67
Vega: 0.108
Open interest: 102
OI effective date: Sep 11, 2026

Model this call

Put · $317.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.994 UTC
Last: $2.30
Breakeven: $315.20
Implied vol: 52.6%
Delta: -0.238 ≈24% ITM
Gamma: 0.02
Theta: -0.798
Vega: 0.092
Open interest: 98
OI effective date: Sep 11, 2026

Model this put

Call · $320 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.997 UTC
Last: $16.20
Breakeven: $336.20
Implied vol: 86.1%
Delta: 0.64 ≈64% ITM
Gamma: 0.015
Theta: -1.617
Vega: 0.111
Open interest: 2.9k
OI effective date: Sep 11, 2026

Model this call

Put · $320

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.923 UTC
Last: $2.85
Breakeven: $317.15
Implied vol: 51.9%
Delta: -0.29 ≈29% ITM
Gamma: 0.022
Theta: -0.87
Vega: 0.102
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this put

Call · $322.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $14.00
Breakeven: $336.50
Implied vol: 83.7%
Delta: 0.604 ≈60% ITM
Gamma: 0.016
Theta: -1.618
Vega: 0.115
Open interest: 84
OI effective date: Sep 11, 2026

Model this call

Put · $322.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.967 UTC
Last: $3.60
Breakeven: $318.90
Implied vol: 50.5%
Delta: -0.345 ≈34% ITM
Gamma: 0.025
Theta: -0.909
Vega: 0.11
Open interest: 310
OI effective date: Sep 11, 2026

Model this put

Call · $325 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $13.03
Breakeven: $338.03
Implied vol: 80.4%
Delta: 0.566 ≈57% ITM
Gamma: 0.017
Theta: -1.586
Vega: 0.117
Open interest: 332
OI effective date: Sep 11, 2026

Model this call

Put · $325

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $4.40
Breakeven: $320.60
Implied vol: 49.1%
Delta: -0.407 ≈41% ITM
Gamma: 0.027
Theta: -0.929
Vega: 0.115
Open interest: 638
OI effective date: Sep 11, 2026

Model this put

Call · $327.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $12.92
Breakeven: $340.42
Implied vol: 78.2%
Delta: 0.525 ≈52% ITM
Gamma: 0.017
Theta: -1.561
Vega: 0.118
Open interest: 142
OI effective date: Sep 11, 2026

Model this call

Put · $327.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.174 UTC
Last: $4.40
Breakeven: $323.10
Implied vol: 47%
Delta: -0.474 ≈47% ITM
Gamma: 0.029
Theta: -0.911
Vega: 0.118
Open interest: 193
OI effective date: Sep 11, 2026

Model this put

Call · $330

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $8.32
Breakeven: $338.32
Implied vol: 77.1%
Delta: 0.481 ≈48% ITM
Gamma: 0.017
Theta: -1.538
Vega: 0.119
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this call

Put · $330 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.909 UTC
Last: $6.40
Breakeven: $323.60
Implied vol: 45.2%
Delta: -0.548 ≈55% ITM
Gamma: 0.03
Theta: -0.867
Vega: 0.118
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this put

Call · $332.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.918 UTC
Last: $6.75
Breakeven: $339.25
Implied vol: 74.8%
Delta: 0.435 ≈44% ITM
Gamma: 0.018
Theta: -1.473
Vega: 0.117
Open interest: 294
OI effective date: Sep 11, 2026

Model this call

Put · $332.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.920 UTC
Last: $6.50
Breakeven: $326.00
Implied vol: 43.2%
Delta: -0.626 ≈63% ITM
Gamma: 0.03
Theta: -0.789
Vega: 0.113
Open interest: 400
OI effective date: Sep 11, 2026

Model this put

Call · $335

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.937 UTC
Last: $5.77
Breakeven: $340.77
Implied vol: 73.6%
Delta: 0.39 ≈39% ITM
Gamma: 0.018
Theta: -1.413
Vega: 0.114
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $335 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.989 UTC
Last: $9.00
Breakeven: $326.00
Implied vol: 39.4%
Delta: -0.714 ≈71% ITM
Gamma: 0.029
Theta: -0.639
Vega: 0.101
Open interest: 250
OI effective date: Sep 11, 2026

Model this put

Call · $337.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.991 UTC
Last: $5.22
Breakeven: $342.72
Implied vol: 72.3%
Delta: 0.345 ≈35% ITM
Gamma: 0.017
Theta: -1.333
Vega: 0.11
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $337.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $9.48
Breakeven: $328.02
Implied vol: 36.5%
Delta: -0.798 ≈80% ITM
Gamma: 0.026
Theta: -0.481
Vega: 0.084
Open interest: 89
OI effective date: Sep 11, 2026

Model this put

Call · $340

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.988 UTC
Last: $3.99
Breakeven: $343.99
Implied vol: 71.2%
Delta: 0.302 ≈30% ITM
Gamma: 0.017
Theta: -1.239
Vega: 0.104
Open interest: 2.7k
OI effective date: Sep 11, 2026

Model this call

Put · $340 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.939 UTC
Last: $12.05
Breakeven: $327.95
Implied vol: 21.3%
Delta: -0.967 ≈97% ITM
Gamma: 0.012
Theta: -0.044
Vega: 0.022
Open interest: 622
OI effective date: Sep 11, 2026

Model this put

Call · $342.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.987 UTC
Last: $3.35
Breakeven: $345.85
Implied vol: 70.7%
Delta: 0.262 ≈26% ITM
Gamma: 0.016
Theta: -1.149
Vega: 0.097
Open interest: 850
OI effective date: Sep 11, 2026

Model this call

Put · $342.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.998 UTC
Last: $13.85
Breakeven: $328.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 11, 2026

Model this put

Call · $345

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.968 UTC
Last: $2.51
Breakeven: $347.51
Implied vol: 70%
Delta: 0.224 ≈22% ITM
Gamma: 0.014
Theta: -1.043
Vega: 0.089
Open interest: 626
OI effective date: Sep 11, 2026

Model this call

Put · $345 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.461 UTC
Last: $15.80
Breakeven: $329.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164
OI effective date: Sep 11, 2026

Model this put

Call · $347.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.708 UTC
Last: $2.30
Breakeven: $349.80
Implied vol: 70.7%
Delta: 0.194 ≈19% ITM
Gamma: 0.013
Theta: -0.968
Vega: 0.082
Open interest: 713
OI effective date: Sep 11, 2026

Model this call

Put · $347.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.986 UTC
Last: $15.65
Breakeven: $331.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 11, 2026

Model this put

Call · $350

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.981 UTC
Last: $1.74
Breakeven: $351.74
Implied vol: 70.2%
Delta: 0.163 ≈16% ITM
Gamma: 0.012
Theta: -0.862
Vega: 0.073
Open interest: 2.9k
OI effective date: Sep 11, 2026

Model this call

Put · $350 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.457 UTC
Last: $19.26
Breakeven: $330.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 317
OI effective date: Sep 11, 2026

Model this put

Call · $352.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.919 UTC
Last: $1.55
Breakeven: $354.05
Implied vol: 69.2%
Delta: 0.133 ≈13% ITM
Gamma: 0.011
Theta: -0.743
Vega: 0.064
Open interest: 237
OI effective date: Sep 11, 2026

Model this call

Put · $352.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.994 UTC
Last: $19.45
Breakeven: $333.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 11, 2026

Model this put

Call · $355

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.939 UTC
Last: $1.05
Breakeven: $356.05
Implied vol: 69%
Delta: 0.11 ≈11% ITM
Gamma: 0.009
Theta: -0.644
Vega: 0.056
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this call

Put · $355 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.708 UTC
Last: $31.75
Breakeven: $323.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 11, 2026

Model this put

Call · $357.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $1.00
Breakeven: $358.50
Implied vol: 69.2%
Delta: 0.091 ≈9% ITM
Gamma: 0.008
Theta: -0.563
Vega: 0.049
Open interest: 228
OI effective date: Sep 11, 2026

Model this call

Put · $357.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.995 UTC
Last: $24.24
Breakeven: $333.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $360

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.999 UTC
Last: $0.67
Breakeven: $360.67
Implied vol: 69.4%
Delta: 0.074 ≈7% ITM
Gamma: 0.007
Theta: -0.486
Vega: 0.042
Open interest: 2.8k
OI effective date: Sep 11, 2026

Model this call

Put · $360 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.521 UTC
Last: $27.21
Breakeven: $332.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 11, 2026

Model this put

Call · $362.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.992 UTC
Last: $0.51
Breakeven: $363.01
Implied vol: 69.9%
Delta: 0.062 ≈6% ITM
Gamma: 0.006
Theta: -0.423
Vega: 0.036
Open interest: 223
OI effective date: Sep 11, 2026

Model this call

Put · $362.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:57.958 UTC
Last: $27.25
Breakeven: $335.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this put

Call · $365

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.918 UTC
Last: $0.52
Breakeven: $365.52
Implied vol: 69.9%
Delta: 0.05 ≈5% ITM
Gamma: 0.005
Theta: -0.357
Vega: 0.03
Open interest: 345
OI effective date: Sep 11, 2026

Model this call

Put · $365 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: $31.91
Breakeven: $333.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 135
OI effective date: Sep 11, 2026

Model this put

Call · $367.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:55.722 UTC
Last: $0.35
Breakeven: $367.85
Implied vol: 73%
Delta: 0.046 ≈5% ITM
Gamma: 0.005
Theta: -0.352
Vega: 0.029
Open interest: 61
OI effective date: Sep 11, 2026

Model this call

Put · $367.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.173 UTC
Last: $0.30
Breakeven: $370.30
Implied vol: 72.1%
Delta: 0.036 ≈4% ITM
Gamma: 0.004
Theta: -0.281
Vega: 0.023
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this call

Put · $370 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:59.665 UTC
Last: $32.97
Breakeven: $337.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 254
OI effective date: Sep 11, 2026

Model this put

Call · $372.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.010 UTC
Last: $0.27
Breakeven: $372.77
Implied vol: 72%
Delta: 0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.23
Vega: 0.019
Open interest: 145
OI effective date: Sep 11, 2026

Model this call

Put · $372.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.100 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.918 UTC
Last: $0.28
Breakeven: $375.28
Implied vol: 70.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.174
Vega: 0.015
Open interest: 105
OI effective date: Sep 11, 2026

Model this call

Put · $375 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.100 UTC
Last: $36.00
Breakeven: $339.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $377.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.203 UTC
Last: $0.20
Breakeven: $377.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 11, 2026

Model this call

Put · $377.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.988 UTC
Last: $0.09
Breakeven: $380.09
Implied vol: 72.2%
Delta: 0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.125
Vega: 0.01
Open interest: 1k
OI effective date: Sep 11, 2026

Model this call

Put · $380 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.188 UTC
Last: $58.27
Breakeven: $321.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 11, 2026

Model this put

Call · $382.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.981 UTC
Last: $0.11
Breakeven: $382.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 11, 2026

Model this call

Put · $382.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.706 UTC
Last: $0.07
Breakeven: $385.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 11, 2026

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.067 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $387.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: $0.04
Breakeven: $387.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $387.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.896 UTC
Last: $0.04
Breakeven: $390.04
Implied vol: 76.3%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.073
Vega: 0.006
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this call

Put · $390 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $42.98
Breakeven: $347.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this put

Call · $392.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.016 UTC
Last: $0.10
Breakeven: $392.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 11, 2026

Model this call

Put · $392.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.102 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $395

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:13:32.830 UTC
Last: $0.04
Breakeven: $395.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 11, 2026

Model this call

Put · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $397.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 14:23:13.286 UTC
Last: $0.58
Breakeven: $398.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 11, 2026

Model this call

Put · $397.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.995 UTC
Last: $0.03
Breakeven: $400.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $400 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: $64.81
Breakeven: $335.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $402.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: $0.58
Breakeven: $403.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 11, 2026

Model this call

Put · $402.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.108 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: $0.20
Breakeven: $405.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 11, 2026

Model this call

Put · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $407.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.010 UTC
Last: $0.45
Breakeven: $407.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this call

Put · $407.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.851 UTC
Last: $0.01
Breakeven: $410.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 801
OI effective date: Sep 11, 2026

Model this call

Put · $410 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $103.05
Breakeven: $306.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $412.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $0.16
Breakeven: $412.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $412.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $0.30
Breakeven: $415.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 11, 2026

Model this call

Put · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $417.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: $0.37
Breakeven: $417.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 11, 2026

Model this call

Put · $417.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 13:46:53.824 UTC
Last: $0.02
Breakeven: $420.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 703
OI effective date: Sep 11, 2026

Model this call

Put · $420 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:59.099 UTC
Last: $81.35
Breakeven: $338.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $422.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.170 UTC
Last: $0.11
Breakeven: $422.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 11, 2026

Model this call

Put · $422.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:55.830 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $427.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.467 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $427.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 18:36:21.020 UTC
Last: $0.04
Breakeven: $430.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 281
OI effective date: Sep 11, 2026

Model this call

Put · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $432.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.263 UTC
Last: $0.25
Breakeven: $432.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this call

Put · $432.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.563 UTC
Last: $0.25
Breakeven: $435.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 201
OI effective date: Sep 11, 2026

Model this call

Put · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $437.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.169 UTC
Last: $0.03
Breakeven: $437.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 604
OI effective date: Sep 11, 2026

Model this call

Put · $437.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.011 UTC
Last: $0.01
Breakeven: $440.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this call

Put · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $442.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.169 UTC
Last: $0.02
Breakeven: $442.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 570
OI effective date: Sep 11, 2026

Model this call

Put · $442.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.219 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.108 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $447.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:59.021 UTC
Last: $0.03
Breakeven: $447.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this call

Put · $447.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.108 UTC
Last: $100.78
Breakeven: $346.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:59.175 UTC
Last: $0.03
Breakeven: $450.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 489
OI effective date: Sep 11, 2026

Model this call

Put · $450 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-14 19:59:59.106 UTC
Last: $118.85
Breakeven: $331.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $452.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:57.907 UTC
Last: $0.21
Breakeven: $452.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 11, 2026

Model this call

Put · $452.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.767 UTC
Last: $0.16
Breakeven: $455.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 11, 2026

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $457.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.180 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $457.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:55:59.512 UTC
Last: $0.22
Breakeven: $460.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 266
OI effective date: Sep 11, 2026

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $462.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:58:28.765 UTC
Last: $0.83
Breakeven: $463.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this call

Put · $462.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:14.076 UTC
Last: $0.76
Breakeven: $465.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $467.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:55:45.923 UTC
Last: $0.15
Breakeven: $467.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $467.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 16:40:56.502 UTC
Last: $0.01
Breakeven: $470.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 427
OI effective date: Sep 11, 2026

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $472.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:54:55.979 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $472.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:51.591 UTC
Last: $0.20
Breakeven: $475.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 11, 2026

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $477.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:55:19.344 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $477.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:54:56.719 UTC
Last: $0.01
Breakeven: $480.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 11, 2026

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $482.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.010 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $482.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:55.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:57.753 UTC
Last: $0.01
Breakeven: $490.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 603
OI effective date: Sep 11, 2026

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:55.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:56:46.466 UTC
Last: $0.02
Breakeven: $500.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 11, 2026

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.011 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:55.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $515

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $515 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.068 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $525

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $525 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $530

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.130 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $530 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $535

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:57.131 UTC
Last: $0.04
Breakeven: $535.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $535 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $540

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.072 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $540 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $545

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.130 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $545 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $550

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.514 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SNOW · Snowflake Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain