SPCX Stock — Space Exploration Technologies Corp: Options Chain

Calls		Puts
—	4	—	—	$145.05	$150.15	$146.99	$0.01	$0.00	$0.01	—	—	1	1
Call · $5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.848 UTC Last $146.99 Breakeven $151.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.753 UTC Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	24	—	—	$139.00	$146.40	$142.01	$0.01	$0.00	$0.01	—	—	10	10
Call · $10 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.853 UTC Last $142.01 Breakeven $152.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 13:30:21.412 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
—	28	—	—	$134.00	$140.20	$137.29	$0.01	$0.00	$0.01	—	—	1	2
Call · $15 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $137.29 Breakeven $152.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 13:42:17.473 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	18	—	—	$129.00	$136.40	$132.31	—	$0.00	$0.01	—	—	—	—
Call · $20 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.848 UTC Last $132.31 Breakeven $152.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-18 13:42:43.473 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	18	—	—	$124.00	$131.40	$127.39	—	$0.00	$0.01	—	—	—	—
Call · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.845 UTC Last $127.39 Breakeven $152.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-18 13:30:21.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	18	—	—	$119.25	$126.40	$122.41	—	$0.00	$0.01	—	—	—	—
Call · $30 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.851 UTC Last $122.41 Breakeven $152.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-18 13:43:58.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	14	—	—	$114.00	$121.40	$117.39	$0.01	$0.00	$0.01	—	—	1	1
Call · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.954 UTC Last $117.39 Breakeven $152.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 13:30:21.412 UTC Last $0.01 Breakeven $34.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	8	—	—	$109.00	$116.40	$112.41	—	$0.00	$0.01	—	—	—	—
Call · $40 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.926 UTC Last $112.41 Breakeven $152.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-18 13:31:11.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	12	—	—	$104.00	$111.40	$107.49	$0.01	$0.00	$0.01	—	—	1	3
Call · $45 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.926 UTC Last $107.49 Breakeven $152.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $45 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 13:30:21.386 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
25	23	—	—	$99.00	$105.20	$102.51	$0.02	$0.00	$0.01	—	—	8	15
Call · $50 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.087 UTC Last $102.51 Breakeven $152.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $50 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 13:31:11.239 UTC Last $0.02 Breakeven $49.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this put
—	22	—	—	$94.50	$101.40	$97.57	$0.01	$0.00	$0.01	—	—	1	24
Call · $55 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.940 UTC Last $97.57 Breakeven $152.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 13:31:11.364 UTC Last $0.01 Breakeven $54.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this put
2	14	—	—	$90.05	$96.40	$92.62	$0.01	$0.00	$0.01	—	—	2.8k	2.8k
Call · $60 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.935 UTC Last $92.62 Breakeven $152.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $60 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:49:09.441 UTC Last $0.01 Breakeven $59.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 17, 2026 Model this put
—	12	—	—	$84.00	$91.40	$87.72	$0.01	$0.00	$0.01	—	—	20	62
Call · $65 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $87.72 Breakeven $152.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 17:54:04.793 UTC Last $0.01 Breakeven $64.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 17, 2026 Model this put
18	10	—	—	$79.00	$86.40	$82.74	$0.01	$0.00	$0.01	—	—	1	112
Call · $70 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.926 UTC Last $82.74 Breakeven $152.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $70 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 17:54:07.020 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 17, 2026 Model this put
39	5	—	—	$75.70	$81.45	$77.32	$0.03	$0.00	$0.01	—	—	5	139
Call · $75 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $77.32 Breakeven $152.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 17, 2026 Model this call Put · $75 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 17:54:10.325 UTC Last $0.03 Breakeven $74.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 17, 2026 Model this put
3	3	—	—	$69.00	$76.45	$71.65	$0.01	$0.00	$0.01	—	—	86	3.6k
Call · $80 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $71.65 Breakeven $151.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $80 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.132 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 17, 2026 Model this put
17	2	—	—	$64.05	$71.45	$66.71	$0.01	$0.00	$0.02	—	—	388	234
Call · $85 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $66.71 Breakeven $151.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $85 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.433 UTC Last $0.01 Breakeven $84.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 234 OI effective date Sep 17, 2026 Model this put
—	2	—	—	$60.50	$66.45	$62.50	$0.01	$0.01	$0.02	—	—	107	3.7k
Call · $90 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $62.50 Breakeven $152.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.316 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 17, 2026 Model this put
2	11	—	—	$56.15	$61.20	$56.71	$0.02	$0.01	$0.04	—	—	1.4k	12.2k
Call · $95 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.373 UTC Last $56.71 Breakeven $151.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $95 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:48.657 UTC Last $0.02 Breakeven $94.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.2k OI effective date Sep 17, 2026 Model this put
2	138	—	—	$53.05	$60.45	$56.30	$0.01	$0.01	$0.04	—	—	1	127
Call · $96 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.959 UTC Last $56.30 Breakeven $152.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $96 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.699 UTC Last $0.01 Breakeven $95.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 17, 2026 Model this put
3	132	—	—	$52.05	$59.45	$55.30	$0.04	$0.02	$0.04	—	—	2	138
Call · $97 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.959 UTC Last $55.30 Breakeven $152.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $97 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.788 UTC Last $0.04 Breakeven $96.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 17, 2026 Model this put
28	2	—	—	$51.05	$58.45	$54.17	$0.02	$0.02	$0.04	—	—	359	293
Call · $98 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $54.17 Breakeven $152.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 17, 2026 Model this call Put · $98 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $0.02 Breakeven $97.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 293 OI effective date Sep 17, 2026 Model this put
5	40	—	—	$50.05	$57.45	$41.23	$0.02	$0.02	$0.04	—	—	5	331
Call · $99 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $41.23 Breakeven $140.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $99 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $0.02 Breakeven $98.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 331 OI effective date Sep 17, 2026 Model this put
190	3	—	—	$51.20	$55.80	$53.00	$0.02	$0.02	$0.04	—	—	1.2k	4.3k
Call · $100 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $53.00 Breakeven $153.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 17, 2026 Model this call Put · $100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.344 UTC Last $0.02 Breakeven $99.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k OI effective date Sep 17, 2026 Model this put
1	44	—	—	$49.80	$55.10	$36.14	$0.02	$0.02	$0.04	—	—	113	85
Call · $101 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:59.971 UTC Last $36.14 Breakeven $137.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $101 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $0.02 Breakeven $100.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 17, 2026 Model this put
2	28	—	—	$48.00	$54.10	$49.89	$0.02	$0.02	$0.05	—	—	29	60
Call · $102 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $49.89 Breakeven $151.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $102 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.429 UTC Last $0.02 Breakeven $101.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 17, 2026 Model this put
4	40	—	—	$47.10	$52.25	$48.91	$0.02	$0.02	$0.03	—	—	22	98
Call · $103 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.977 UTC Last $48.91 Breakeven $151.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $103 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.429 UTC Last $0.02 Breakeven $102.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 17, 2026 Model this put
2	14	—	—	$45.05	$52.45	$48.48	$0.02	$0.02	$0.05	—	—	30	566
Call · $104 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $48.48 Breakeven $152.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $104 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $0.02 Breakeven $103.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 566 OI effective date Sep 17, 2026 Model this put
12	3	—	—	$44.05	$51.45	$46.84	$0.04	$0.02	$0.04	—	—	2.3k	2.3k
Call · $105 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $46.84 Breakeven $151.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $105 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.013 UTC Last $0.04 Breakeven $104.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 17, 2026 Model this put
2	2	—	—	$43.05	$50.45	$45.65	$0.02	$0.03	$0.05	—	—	854	382
Call · $106 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.375 UTC Last $45.65 Breakeven $151.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $106 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $0.02 Breakeven $105.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 382 OI effective date Sep 17, 2026 Model this put
7	5	—	—	$42.05	$49.50	$45.50	$0.03	$0.03	$0.05	—	—	25	170
Call · $107 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $45.50 Breakeven $152.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $107 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.03 Breakeven $106.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 17, 2026 Model this put
12	8	—	—	$42.15	$47.30	$44.55	$0.03	$0.03	$0.05	—	—	176	320
Call · $108 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.978 UTC Last $44.55 Breakeven $152.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $108 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.03 Breakeven $107.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 320 OI effective date Sep 17, 2026 Model this put
3	8	—	—	$41.15	$46.30	$43.57	$0.03	$0.03	$0.05	—	—	568	294
Call · $109 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.978 UTC Last $43.57 Breakeven $152.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $109 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.03 Breakeven $108.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 294 OI effective date Sep 17, 2026 Model this put
34	5	—	—	$39.60	$45.80	$41.97	$0.05	$0.03	$0.05	—	—	103	8.4k
Call · $110 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $41.97 Breakeven $151.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 17, 2026 Model this call Put · $110 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.4k OI effective date Sep 17, 2026 Model this put
2	2	—	—	$39.15	$44.30	$41.28	$0.02	$0.03	$0.05	—	—	3	220
Call · $111 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.978 UTC Last $41.28 Breakeven $152.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $111 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.02 Breakeven $110.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 17, 2026 Model this put
21	2	—	—	$37.05	$43.80	$40.28	$0.04	$0.03	$0.04	—	—	55	2k
Call · $112 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $40.28 Breakeven $152.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $112 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.04 Breakeven $111.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 17, 2026 Model this put
18	4	—	—	$36.10	$42.95	$39.77	$0.03	$0.03	$0.05	—	—	44	406
Call · $113 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.930 UTC Last $39.77 Breakeven $152.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $113 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.978 UTC Last $0.03 Breakeven $112.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 406 OI effective date Sep 17, 2026 Model this put
13	4	—	—	$35.10	$42.05	$38.79	$0.03	$0.03	$0.05	—	—	43	158
Call · $114 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.930 UTC Last $38.79 Breakeven $152.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $114 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.03 Breakeven $113.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 17, 2026 Model this put
83	4	—	—	$36.85	$40.30	$36.86	$0.03	$0.03	$0.04	—	—	101	1.4k
Call · $115 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.980 UTC Last $36.86 Breakeven $151.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 17, 2026 Model this call Put · $115 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.03 Breakeven $114.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 17, 2026 Model this put
5	1	—	—	$35.85	$40.50	$35.61	$0.04	$0.03	$0.05	—	—	2	696
Call · $116 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.933 UTC Last $35.61 Breakeven $151.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $116 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.828 UTC Last $0.04 Breakeven $115.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 696 OI effective date Sep 17, 2026 Model this put
19	4	—	—	$32.10	$39.50	$38.16	$0.03	$0.03	$0.05	—	—	233	430
Call · $117 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.960 UTC Last $38.16 Breakeven $155.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $117 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.846 UTC Last $0.03 Breakeven $116.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 430 OI effective date Sep 17, 2026 Model this put
15	1	—	—	$32.85	$38.15	$33.67	$0.04	$0.03	$0.05	—	—	54	380
Call · $118 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.974 UTC Last $33.67 Breakeven $151.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $118 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.833 UTC Last $0.04 Breakeven $117.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 380 OI effective date Sep 17, 2026 Model this put
43	2	—	—	$30.10	$37.50	$33.39	$0.04	$0.04	$0.05	—	—	134	779
Call · $119 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.960 UTC Last $33.39 Breakeven $152.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 17, 2026 Model this call Put · $119 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.429 UTC Last $0.04 Breakeven $118.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 779 OI effective date Sep 17, 2026 Model this put
140	20	—	—	$29.65	$35.30	$34.00	$0.06	$0.04	$0.06	—	—	532	6.3k
Call · $120 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.970 UTC Last $34.00 Breakeven $154.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 17, 2026 Model this call Put · $120 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.213 UTC Last $0.06 Breakeven $119.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.3k OI effective date Sep 17, 2026 Model this put
36	6	—	—	$29.15	$33.25	$34.16	$0.05	$0.04	$0.05	-0.009	85.3%	149	423
Call · $121 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.374 UTC Last $34.16 Breakeven $155.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 17, 2026 Model this call Put · $121 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.584 UTC Last $0.05 Breakeven $120.95 Implied vol 85.3% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.035 Vega 0.004 Open interest 423 OI effective date Sep 17, 2026 Model this put
39	3	—	—	$29.95	$34.10	$30.70	$0.05	$0.04	$0.07	—	—	128	542
Call · $122 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.944 UTC Last $30.70 Breakeven $152.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 17, 2026 Model this call Put · $122 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.05 Breakeven $121.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 542 OI effective date Sep 17, 2026 Model this put
38	28	—	—	$26.10	$33.50	$29.38	$0.05	$0.05	$0.07	-0.011	83%	138	3.3k
Call · $123 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.973 UTC Last $29.38 Breakeven $152.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 17, 2026 Model this call Put · $123 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.500 UTC Last $0.05 Breakeven $122.95 Implied vol 83% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.044 Vega 0.005 Open interest 3.3k OI effective date Sep 17, 2026 Model this put
25	26	81.3%	0.987	$26.20	$31.35	$28.41	$0.07	$0.05	$0.07	-0.012	80.3%	321	485
Call · $124 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $28.41 Breakeven $152.41 Implied vol 81.3% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.061 Vega 0.006 Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $124 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.07 Breakeven $123.93 Implied vol 80.3% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.044 Vega 0.006 Open interest 485 OI effective date Sep 17, 2026 Model this put
240	25	—	—	$24.10	$28.10	$27.39	$0.06	$0.06	$0.08	-0.014	79.2%	712	1.7k
Call · $125 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $27.39 Breakeven $152.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 17, 2026 Model this call Put · $125 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.876 UTC Last $0.06 Breakeven $124.94 Implied vol 79.2% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.049 Vega 0.006 Open interest 1.7k OI effective date Sep 17, 2026 Model this put
12	5	—	—	$23.10	$27.70	$26.49	$0.07	$0.06	$0.08	-0.014	76.5%	279	684
Call · $126 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.847 UTC Last $26.49 Breakeven $152.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $126 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.07 Breakeven $125.93 Implied vol 76.5% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.049 Vega 0.006 Open interest 684 OI effective date Sep 17, 2026 Model this put
15	23	—	—	$22.15	$28.35	$26.90	$0.06	$0.06	$0.09	-0.015	74.5%	496	711
Call · $127 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.960 UTC Last $26.90 Breakeven $153.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 17, 2026 Model this call Put · $127 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.06 Breakeven $126.94 Implied vol 74.5% Delta -0.015 ≈2% ITM Gamma 0.003 Theta -0.051 Vega 0.007 Open interest 711 OI effective date Sep 17, 2026 Model this put
51	19	—	—	$21.15	$25.75	$24.67	$0.09	$0.07	$0.10	-0.018	73.1%	183	1.4k
Call · $128 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.960 UTC Last $24.67 Breakeven $152.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 17, 2026 Model this call Put · $128 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.730 UTC Last $0.09 Breakeven $127.91 Implied vol 73.1% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.056 Vega 0.008 Open interest 1.4k OI effective date Sep 17, 2026 Model this put
18	8	76%	0.974	$20.15	$27.55	$23.17	$0.09	$0.08	$0.10	-0.019	70.9%	288	592
Call · $129 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.932 UTC Last $23.17 Breakeven $152.17 Implied vol 76% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.095 Vega 0.011 Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $129 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.319 UTC Last $0.09 Breakeven $128.91 Implied vol 70.9% Delta -0.019 ≈2% ITM Gamma 0.004 Theta -0.058 Vega 0.008 Open interest 592 OI effective date Sep 17, 2026 Model this put
1k	139	87.8%	0.947	$22.10	$24.05	$22.75	$0.11	$0.10	$0.11	-0.022	69.8%	1.1k	3k
Call · $130 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.833 UTC Last $22.75 Breakeven $152.75 Implied vol 87.8% Delta 0.947 ≈95% ITM Gamma 0.007 Theta -0.182 Vega 0.019 Open interest 1k OI effective date Sep 17, 2026 Model this call Put · $130 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.11 Breakeven $129.89 Implied vol 69.8% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.065 Vega 0.009 Open interest 3k OI effective date Sep 17, 2026 Model this put
57	39	85.7%	0.943	$21.10	$23.10	$21.63	$0.12	$0.10	$0.13	-0.025	67.9%	164	877
Call · $131 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.825 UTC Last $21.63 Breakeven $152.63 Implied vol 85.7% Delta 0.943 ≈94% ITM Gamma 0.008 Theta -0.188 Vega 0.02 Open interest 57 OI effective date Sep 17, 2026 Model this call Put · $131 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.565 UTC Last $0.12 Breakeven $130.88 Implied vol 67.9% Delta -0.025 ≈2% ITM Gamma 0.005 Theta -0.069 Vega 0.01 Open interest 877 OI effective date Sep 17, 2026 Model this put
43	15	—	—	$17.65	$21.45	$20.55	$0.14	$0.12	$0.13	-0.027	66%	182	1.5k
Call · $132 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.350 UTC Last $20.55 Breakeven $152.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 17, 2026 Model this call Put · $132 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.14 Breakeven $131.86 Implied vol 66% Delta -0.027 ≈3% ITM Gamma 0.005 Theta -0.073 Vega 0.011 Open interest 1.5k OI effective date Sep 17, 2026 Model this put
115	3	—	—	$17.20	$21.65	$19.63	$0.14	$0.13	$0.17	-0.032	65.2%	278	1.4k
Call · $133 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.377 UTC Last $19.63 Breakeven $152.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 17, 2026 Model this call Put · $133 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.852 UTC Last $0.14 Breakeven $132.86 Implied vol 65.2% Delta -0.032 ≈3% ITM Gamma 0.006 Theta -0.083 Vega 0.013 Open interest 1.4k OI effective date Sep 17, 2026 Model this put
110	2	—	—	$15.25	$21.90	$17.29	$0.18	$0.16	$0.19	-0.037	64%	435	5.4k
Call · $134 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.934 UTC Last $17.29 Breakeven $151.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 17, 2026 Model this call Put · $134 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.902 UTC Last $0.18 Breakeven $133.82 Implied vol 64% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.092 Vega 0.015 Open interest 5.4k OI effective date Sep 17, 2026 Model this put
602	116	69.8%	0.94	$17.00	$19.10	$17.80	$0.21	$0.20	$0.22	-0.044	63.2%	3.4k	5.5k
Call · $135 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.815 UTC Last $17.80 Breakeven $152.80 Implied vol 69.8% Delta 0.94 ≈94% ITM Gamma 0.01 Theta -0.163 Vega 0.021 Open interest 602 OI effective date Sep 17, 2026 Model this call Put · $135 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.901 UTC Last $0.21 Breakeven $134.79 Implied vol 63.2% Delta -0.044 ≈4% ITM Gamma 0.008 Theta -0.105 Vega 0.017 Open interest 5.5k OI effective date Sep 17, 2026 Model this put
134	48	91.9%	0.871	$14.90	$20.75	$15.60	$0.25	$0.23	$0.26	-0.051	62.1%	321	562
Call · $136 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.891 UTC Last $15.60 Breakeven $151.60 Implied vol 91.9% Delta 0.871 ≈87% ITM Gamma 0.013 Theta -0.358 Vega 0.038 Open interest 134 OI effective date Sep 17, 2026 Model this call Put · $136 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.25 Breakeven $135.75 Implied vol 62.1% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.116 Vega 0.019 Open interest 562 OI effective date Sep 17, 2026 Model this put
145	20	—	—	$14.60	$16.75	$15.97	$0.30	$0.27	$0.31	-0.06	61.1%	1.6k	680
Call · $137 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $15.97 Breakeven $152.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 17, 2026 Model this call Put · $137 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.938 UTC Last $0.30 Breakeven $136.70 Implied vol 61.1% Delta -0.06 ≈6% ITM Gamma 0.011 Theta -0.129 Vega 0.021 Open interest 680 OI effective date Sep 17, 2026 Model this put
143	24	—	—	$13.60	$15.80	$15.35	$0.33	$0.33	$0.35	-0.07	60%	3.3k	4.3k
Call · $138 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $15.35 Breakeven $153.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 17, 2026 Model this call Put · $138 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.33 Breakeven $137.67 Implied vol 60% Delta -0.07 ≈7% ITM Gamma 0.013 Theta -0.142 Vega 0.024 Open interest 4.3k OI effective date Sep 17, 2026 Model this put
191	42	63.7%	0.903	$13.05	$15.45	$13.77	$0.42	$0.39	$0.42	-0.082	59.2%	853	1.6k
Call · $139 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.973 UTC Last $13.77 Breakeven $152.77 Implied vol 63.7% Delta 0.903 ≈90% ITM Gamma 0.015 Theta -0.208 Vega 0.031 Open interest 191 OI effective date Sep 17, 2026 Model this call Put · $139 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.953 UTC Last $0.42 Breakeven $138.58 Implied vol 59.2% Delta -0.082 ≈8% ITM Gamma 0.014 Theta -0.159 Vega 0.027 Open interest 1.6k OI effective date Sep 17, 2026 Model this put
1.1k	426	61.6%	0.893	$12.65	$13.95	$12.70	$0.48	$0.46	$0.50	-0.095	58.4%	8.5k	12.8k
Call · $140 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $12.70 Breakeven $152.70 Implied vol 61.6% Delta 0.893 ≈89% ITM Gamma 0.017 Theta -0.216 Vega 0.033 Open interest 1.1k OI effective date Sep 17, 2026 Model this call Put · $140 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $0.48 Breakeven $139.52 Implied vol 58.4% Delta -0.095 ≈10% ITM Gamma 0.016 Theta -0.175 Vega 0.03 Open interest 12.8k OI effective date Sep 17, 2026 Model this put
205	76	55.6%	0.896	$11.70	$12.75	$12.39	$0.58	$0.55	$0.60	-0.112	57.7%	1.2k	814
Call · $141 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.890 UTC Last $12.39 Breakeven $153.39 Implied vol 55.6% Delta 0.896 ≈90% ITM Gamma 0.018 Theta -0.193 Vega 0.032 Open interest 205 OI effective date Sep 17, 2026 Model this call Put · $141 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.58 Breakeven $140.42 Implied vol 57.7% Delta -0.112 ≈11% ITM Gamma 0.019 Theta -0.194 Vega 0.034 Open interest 814 OI effective date Sep 17, 2026 Model this put
617	56	64.9%	0.841	$10.85	$12.60	$11.69	$0.76	$0.67	$0.71	-0.131	57.1%	2.4k	3.9k
Call · $142 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.975 UTC Last $11.69 Breakeven $153.69 Implied vol 64.9% Delta 0.841 ≈84% ITM Gamma 0.021 Theta -0.294 Vega 0.043 Open interest 617 OI effective date Sep 17, 2026 Model this call Put · $142 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $0.76 Breakeven $141.24 Implied vol 57.1% Delta -0.131 ≈13% ITM Gamma 0.021 Theta -0.215 Vega 0.038 Open interest 3.9k OI effective date Sep 17, 2026 Model this put
439	173	57.3%	0.845	$10.00	$11.15	$10.31	$0.87	$0.80	$0.85	-0.152	56.6%	5.8k	1.2k
Call · $143 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.831 UTC Last $10.31 Breakeven $153.31 Implied vol 57.3% Delta 0.845 ≈84% ITM Gamma 0.023 Theta -0.257 Vega 0.043 Open interest 439 OI effective date Sep 17, 2026 Model this call Put · $143 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $0.87 Breakeven $142.13 Implied vol 56.6% Delta -0.152 ≈15% ITM Gamma 0.023 Theta -0.236 Vega 0.042 Open interest 1.2k OI effective date Sep 17, 2026 Model this put
644	186	62.2%	0.801	$9.40	$10.60	$9.53	$0.98	$0.96	$1.02	-0.177	56.2%	1.4k	1.1k
Call · $144 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.892 UTC Last $9.53 Breakeven $153.53 Implied vol 62.2% Delta 0.801 ≈80% ITM Gamma 0.025 Theta -0.323 Vega 0.05 Open interest 644 OI effective date Sep 17, 2026 Model this call Put · $144 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.98 Breakeven $143.02 Implied vol 56.2% Delta -0.177 ≈18% ITM Gamma 0.026 Theta -0.258 Vega 0.046 Open interest 1.1k OI effective date Sep 17, 2026 Model this put
3.5k	970	56.8%	0.792	$8.85	$9.05	$9.00	$1.18	$1.16	$1.21	-0.205	55.9%	9.9k	4k
Call · $145 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $9.00 Breakeven $154.00 Implied vol 56.8% Delta 0.792 ≈79% ITM Gamma 0.028 Theta -0.303 Vega 0.051 Open interest 3.5k OI effective date Sep 17, 2026 Model this call Put · $145 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $1.18 Breakeven $143.82 Implied vol 55.9% Delta -0.205 ≈20% ITM Gamma 0.028 Theta -0.28 Vega 0.051 Open interest 4k OI effective date Sep 17, 2026 Model this put
972	471	56.9%	0.761	$8.00	$8.40	$8.25	$1.39	$1.37	$1.43	-0.234	55.5%	2k	1.2k
Call · $146 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $8.25 Breakeven $154.25 Implied vol 56.9% Delta 0.761 ≈76% ITM Gamma 0.031 Theta -0.327 Vega 0.055 Open interest 972 OI effective date Sep 17, 2026 Model this call Put · $146 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $1.39 Breakeven $144.61 Implied vol 55.5% Delta -0.234 ≈23% ITM Gamma 0.031 Theta -0.3 Vega 0.055 Open interest 1.2k OI effective date Sep 17, 2026 Model this put
1k	913	57.7%	0.726	$7.45	$7.60	$7.30	$1.66	$1.63	$1.69	-0.267	55.3%	8.8k	1.3k
Call · $147 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.953 UTC Last $7.30 Breakeven $154.30 Implied vol 57.7% Delta 0.726 ≈73% ITM Gamma 0.032 Theta -0.355 Vega 0.06 Open interest 1k OI effective date Sep 17, 2026 Model this call Put · $147 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $1.66 Breakeven $145.34 Implied vol 55.3% Delta -0.267 ≈27% ITM Gamma 0.033 Theta -0.32 Vega 0.059 Open interest 1.3k OI effective date Sep 17, 2026 Model this put
938	1.3k	57.5%	0.692	$6.75	$6.90	$6.75	$1.95	$1.92	$1.99	-0.302	55.1%	6k	1.5k
Call · $148 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.953 UTC Last $6.75 Breakeven $154.75 Implied vol 57.5% Delta 0.692 ≈69% ITM Gamma 0.034 Theta -0.372 Vega 0.063 Open interest 938 OI effective date Sep 17, 2026 Model this call Put · $148 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $1.95 Breakeven $146.05 Implied vol 55.1% Delta -0.302 ≈30% ITM Gamma 0.035 Theta -0.338 Vega 0.062 Open interest 1.5k OI effective date Sep 17, 2026 Model this put
835	862	56.3%	0.658	$6.00	$6.20	$6.15	$2.24	$2.25	$2.32	-0.339	54.9%	4.5k	3.2k
Call · $149 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.977 UTC Last $6.15 Breakeven $155.15 Implied vol 56.3% Delta 0.658 ≈66% ITM Gamma 0.037 Theta -0.379 Vega 0.066 Open interest 835 OI effective date Sep 17, 2026 Model this call Put · $149 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $2.24 Breakeven $146.76 Implied vol 54.9% Delta -0.339 ≈34% ITM Gamma 0.037 Theta -0.353 Vega 0.065 Open interest 3.2k OI effective date Sep 17, 2026 Model this put
6.5k	15.7k	56.2%	0.621	$5.45	$5.50	$5.50	$2.64	$2.63	$2.69	-0.377	54.8%	18.8k	12k
Call · $150 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $5.50 Breakeven $155.50 Implied vol 56.2% Delta 0.621 ≈62% ITM Gamma 0.038 Theta -0.391 Vega 0.068 Open interest 6.5k OI effective date Sep 17, 2026 Model this call Put · $150 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.986 UTC Last $2.64 Breakeven $147.36 Implied vol 54.8% Delta -0.377 ≈38% ITM Gamma 0.039 Theta -0.366 Vega 0.068 Open interest 12k OI effective date Sep 17, 2026 Model this put
2.5k	16.7k	56%	0.522	$4.05	$4.15	$4.10	$3.75	$3.70	$3.85	-0.478	54.6%	8.9k	3k
Call · $152.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.994 UTC Last $4.10 Breakeven $156.60 Implied vol 56% Delta 0.522 ≈52% ITM Gamma 0.04 Theta -0.407 Vega 0.071 Open interest 2.5k OI effective date Sep 17, 2026 Model this call Put · $152.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $3.75 Breakeven $148.75 Implied vol 54.6% Delta -0.478 ≈48% ITM Gamma 0.041 Theta -0.38 Vega 0.071 Open interest 3k OI effective date Sep 17, 2026 Model this put
Underlying $152.71
8.1k	42.2k	55.9%	0.423	$2.95	$3.00	$2.97	$5.10	$5.05	$5.20	-0.58	54.1%	4.7k	2.3k
Call · $155 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $2.97 Breakeven $157.97 Implied vol 55.9% Delta 0.423 ≈42% ITM Gamma 0.039 Theta -0.397 Vega 0.07 Open interest 8.1k OI effective date Sep 17, 2026 Model this call Put · $155 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.938 UTC Last $5.10 Breakeven $149.90 Implied vol 54.1% Delta -0.58 ≈58% ITM Gamma 0.041 Theta -0.368 Vega 0.07 Open interest 2.3k OI effective date Sep 17, 2026 Model this put
3.1k	9.7k	56.1%	0.331	$2.08	$2.14	$2.11	$6.75	$6.75	$6.90	-0.672	55.2%	1.1k	396
Call · $157.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.957 UTC Last $2.11 Breakeven $159.61 Implied vol 56.1% Delta 0.331 ≈33% ITM Gamma 0.036 Theta -0.369 Vega 0.065 Open interest 3.1k OI effective date Sep 17, 2026 Model this call Put · $157.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $6.75 Breakeven $150.75 Implied vol 55.2% Delta -0.672 ≈67% ITM Gamma 0.037 Theta -0.345 Vega 0.065 Open interest 396 OI effective date Sep 17, 2026 Model this put
10.2k	27.1k	56.4%	0.251	$1.43	$1.49	$1.47	$8.60	$8.55	$8.80	-0.754	55.4%	1.1k	888
Call · $160 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.991 UTC Last $1.47 Breakeven $161.47 Implied vol 56.4% Delta 0.251 ≈25% ITM Gamma 0.032 Theta -0.325 Vega 0.057 Open interest 10.2k OI effective date Sep 17, 2026 Model this call Put · $160 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $8.60 Breakeven $151.40 Implied vol 55.4% Delta -0.754 ≈75% ITM Gamma 0.032 Theta -0.299 Vega 0.056 Open interest 888 OI effective date Sep 17, 2026 Model this put
2.6k	7.1k	57.2%	0.186	$0.98	$1.03	$1.02	$10.80	$9.80	$11.55	-0.824	55%	182	509
Call · $162.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $1.02 Breakeven $163.52 Implied vol 57.2% Delta 0.186 ≈19% ITM Gamma 0.026 Theta -0.276 Vega 0.048 Open interest 2.6k OI effective date Sep 17, 2026 Model this call Put · $162.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $10.80 Breakeven $151.70 Implied vol 55% Delta -0.824 ≈82% ITM Gamma 0.026 Theta -0.24 Vega 0.046 Open interest 509 OI effective date Sep 17, 2026 Model this put
6.2k	8.4k	58%	0.135	$0.67	$0.70	$0.69	$12.23	$11.85	$14.10	-0.863	58.6%	168	225
Call · $165 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.969 UTC Last $0.69 Breakeven $165.69 Implied vol 58% Delta 0.135 ≈13% ITM Gamma 0.021 Theta -0.227 Vega 0.039 Open interest 6.2k OI effective date Sep 17, 2026 Model this call Put · $165 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.837 UTC Last $12.23 Breakeven $152.77 Implied vol 58.6% Delta -0.863 ≈86% ITM Gamma 0.021 Theta -0.214 Vega 0.039 Open interest 225 OI effective date Sep 17, 2026 Model this put
2.3k	3.4k	59.2%	0.097	$0.45	$0.49	$0.48	$14.08	$11.45	$19.00	-0.905	58.8%	1	26
Call · $167.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.970 UTC Last $0.48 Breakeven $167.98 Implied vol 59.2% Delta 0.097 ≈10% ITM Gamma 0.016 Theta -0.183 Vega 0.031 Open interest 2.3k OI effective date Sep 17, 2026 Model this call Put · $167.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.228 UTC Last $14.08 Breakeven $153.42 Implied vol 58.8% Delta -0.905 ≈90% ITM Gamma 0.016 Theta -0.162 Vega 0.03 Open interest 26 OI effective date Sep 17, 2026 Model this put
6.7k	26.2k	60.5%	0.07	$0.31	$0.34	$0.32	$16.00	$16.85	$20.25	-0.838	88.1%	44	57
Call · $170 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.977 UTC Last $0.32 Breakeven $170.32 Implied vol 60.5% Delta 0.07 ≈7% ITM Gamma 0.012 Theta -0.146 Vega 0.024 Open interest 6.7k OI effective date Sep 17, 2026 Model this call Put · $170 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.828 UTC Last $16.00 Breakeven $154.00 Implied vol 88.1% Delta -0.838 ≈84% ITM Gamma 0.016 Theta -0.37 Vega 0.044 Open interest 57 OI effective date Sep 17, 2026 Model this put
1k	3k	62.2%	0.051	$0.21	$0.25	$0.22	$20.70	$18.90	$23.75	-0.831	102.2%	2	10
Call · $172.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.22 Breakeven $172.72 Implied vol 62.2% Delta 0.051 ≈5% ITM Gamma 0.009 Theta -0.117 Vega 0.019 Open interest 1k OI effective date Sep 17, 2026 Model this call Put · $172.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.934 UTC Last $20.70 Breakeven $151.80 Implied vol 102.2% Delta -0.831 ≈83% ITM Gamma 0.014 Theta -0.444 Vega 0.045 Open interest 10 OI effective date Sep 17, 2026 Model this put
3.8k	3.4k	64.2%	0.038	$0.16	$0.18	$0.16	$23.95	$22.00	$24.30	-0.885	92.7%	18	29
Call · $175 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.828 UTC Last $0.16 Breakeven $175.16 Implied vol 64.2% Delta 0.038 ≈4% ITM Gamma 0.007 Theta -0.095 Vega 0.015 Open interest 3.8k OI effective date Sep 17, 2026 Model this call Put · $175 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.984 UTC Last $23.95 Breakeven $151.05 Implied vol 92.7% Delta -0.885 ≈89% ITM Gamma 0.012 Theta -0.304 Vega 0.035 Open interest 29 OI effective date Sep 17, 2026 Model this put
2.3k	1.8k	66.1%	0.028	$0.11	$0.14	$0.12	$27.27	$21.15	$28.60	-0.974	64.9%	7	7
Call · $177.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.949 UTC Last $0.12 Breakeven $177.62 Implied vol 66.1% Delta 0.028 ≈3% ITM Gamma 0.006 Theta -0.077 Vega 0.012 Open interest 2.3k OI effective date Sep 17, 2026 Model this call Put · $177.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.932 UTC Last $27.27 Breakeven $150.23 Implied vol 64.9% Delta -0.974 ≈97% ITM Gamma 0.005 Theta -0.052 Vega 0.011 Open interest 7 OI effective date Sep 17, 2026 Model this put
8.2k	21.8k	68.7%	0.023	$0.09	$0.11	$0.08	$26.90	$26.20	$30.05	-0.898	105.3%	1	69
Call · $180 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.08 Breakeven $180.08 Implied vol 68.7% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.066 Vega 0.01 Open interest 8.2k OI effective date Sep 17, 2026 Model this call Put · $180 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.949 UTC Last $26.90 Breakeven $153.10 Implied vol 105.3% Delta -0.898 ≈90% ITM Gamma 0.009 Theta -0.317 Vega 0.032 Open interest 69 OI effective date Sep 17, 2026 Model this put
919	1.3k	70.4%	0.017	$0.06	$0.09	$0.10	$30.00	$26.10	$33.55	-0.985	69%	20	20
Call · $182.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.10 Breakeven $182.60 Implied vol 70.4% Delta 0.017 ≈2% ITM Gamma 0.003 Theta -0.053 Vega 0.008 Open interest 919 OI effective date Sep 17, 2026 Model this call Put · $182.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.959 UTC Last $30.00 Breakeven $152.50 Implied vol 69% Delta -0.985 ≈98% ITM Gamma 0.003 Theta -0.028 Vega 0.007 Open interest 20 OI effective date Sep 17, 2026 Model this put
7.2k	700	72.7%	0.014	$0.05	$0.07	$0.07	$33.79	$28.60	$33.95	—	—	2	4
Call · $185 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.341 UTC Last $0.07 Breakeven $185.07 Implied vol 72.7% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.045 Vega 0.006 Open interest 7.2k OI effective date Sep 17, 2026 Model this call Put · $185 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.968 UTC Last $33.79 Breakeven $151.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
1.1k	97	75.3%	0.011	$0.04	$0.06	$0.08	$37.75	$31.65	$38.50	-0.955	100%	2	—
Call · $187.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.08 Breakeven $187.58 Implied vol 75.3% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.04 Vega 0.005 Open interest 1.1k OI effective date Sep 17, 2026 Model this call Put · $187.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.936 UTC Last $37.75 Breakeven $149.75 Implied vol 100% Delta -0.955 ≈95% ITM Gamma 0.005 Theta -0.151 Vega 0.017 Open interest — OI effective date — Model this put
3.3k	1.3k	77.3%	0.009	$0.03	$0.05	$0.05	$35.18	$33.95	$39.25	—	—	13	1
Call · $190 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.777 UTC Last $0.05 Breakeven $190.05 Implied vol 77.3% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.033 Vega 0.004 Open interest 3.3k OI effective date Sep 17, 2026 Model this call Put · $190 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.975 UTC Last $35.18 Breakeven $154.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
420	720	78.6%	0.007	$0.02	$0.04	$0.04	$49.40	$36.10	$43.50	—	—	1	—
Call · $192.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.314 UTC Last $0.04 Breakeven $192.54 Implied vol 78.6% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.027 Vega 0.003 Open interest 420 OI effective date Sep 17, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.931 UTC Last $49.40 Breakeven $143.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
743	208	80.8%	0.006	$0.01	$0.04	$0.03	$39.00	$38.95	$44.25	—	—	4	—
Call · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.591 UTC Last $0.03 Breakeven $195.03 Implied vol 80.8% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.023 Vega 0.003 Open interest 743 OI effective date Sep 17, 2026 Model this call Put · $195 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.975 UTC Last $39.00 Breakeven $156.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
62	48	—	—	$0.01	$0.03	$0.02	—	$41.10	$48.50	—	—	—	—
Call · $197.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.314 UTC Last $0.02 Breakeven $197.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 17, 2026 Model this call Put · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.1k	485	—	—	$0.01	$0.03	$0.03	$48.20	$43.60	$49.45	—	—	156	—
Call · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.214 UTC Last $0.03 Breakeven $200.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 17, 2026 Model this call Put · $200 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.880 UTC Last $48.20 Breakeven $151.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
554	71	—	—	$0.00	$0.03	$0.02	$60.02	$48.60	$56.00	—	—	2	—
Call · $205 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.859 UTC Last $0.02 Breakeven $205.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 554 OI effective date Sep 17, 2026 Model this call Put · $205 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:59.921 UTC Last $60.02 Breakeven $144.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	33	—	—	$0.00	$0.02	$0.01	$57.10	$54.90	$59.85	—	—	1	2
Call · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.567 UTC Last $0.01 Breakeven $210.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 17, 2026 Model this call Put · $210 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.871 UTC Last $57.10 Breakeven $152.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
198	1k	—	—	$0.00	$0.02	$0.01	$60.43	$58.95	$64.25	—	—	1	—
Call · $215 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.429 UTC Last $0.01 Breakeven $215.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 17, 2026 Model this call Put · $215 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $60.43 Breakeven $154.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.4k	102	—	—	$0.00	$0.02	$0.01	—	$63.95	$69.25	—	—	—	—
Call · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.013 UTC Last $0.01 Breakeven $220.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 17, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
734	683	—	—	$0.00	$0.02	$0.01	$91.39	$68.95	$74.25	—	—	2	—
Call · $225 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:46.555 UTC Last $0.01 Breakeven $225.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 734 OI effective date Sep 17, 2026 Model this call Put · $225 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:59.949 UTC Last $91.39 Breakeven $133.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
919	6	—	—	$0.00	$0.01	$0.01	$83.25	$74.85	$79.95	—	—	5	—
Call · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.01 Breakeven $230.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 919 OI effective date Sep 17, 2026 Model this call Put · $230 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:59:59.845 UTC Last $83.25 Breakeven $146.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.848 UTC
Last: $146.99
Breakeven: $151.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.753 UTC
Last: $0.01
Breakeven: $4.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.853 UTC
Last: $142.01
Breakeven: $152.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-18 13:30:21.412 UTC
Last: $0.01
Breakeven: $9.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.854 UTC
Last: $137.29
Breakeven: $152.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $15

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-18 13:42:17.473 UTC
Last: $0.01
Breakeven: $14.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.848 UTC
Last: $132.31
Breakeven: $152.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $20

Daily-bar session: Unknown
Quote as of: 2026-09-18 13:42:43.473 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $25 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.845 UTC
Last: $127.39
Breakeven: $152.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Unknown
Quote as of: 2026-09-18 13:30:21.412 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.851 UTC
Last: $122.41
Breakeven: $152.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $30

Daily-bar session: Unknown
Quote as of: 2026-09-18 13:43:58.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.954 UTC
Last: $117.39
Breakeven: $152.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 13:30:21.412 UTC
Last: $0.01
Breakeven: $34.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.926 UTC
Last: $112.41
Breakeven: $152.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Unknown
Quote as of: 2026-09-18 13:31:11.354 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.926 UTC
Last: $107.49
Breakeven: $152.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $45

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-18 13:30:21.386 UTC
Last: $0.01
Breakeven: $44.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.087 UTC
Last: $102.51
Breakeven: $152.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 17, 2026

Model this call

Put · $50

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-18 13:31:11.239 UTC
Last: $0.02
Breakeven: $49.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.940 UTC
Last: $97.57
Breakeven: $152.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 13:31:11.364 UTC
Last: $0.01
Breakeven: $54.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 17, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.935 UTC
Last: $92.62
Breakeven: $152.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $60

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:49:09.441 UTC
Last: $0.01
Breakeven: $59.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.8k
OI effective date: Sep 17, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.951 UTC
Last: $87.72
Breakeven: $152.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 17:54:04.793 UTC
Last: $0.01
Breakeven: $64.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 17, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.926 UTC
Last: $82.74
Breakeven: $152.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 17, 2026

Model this call

Put · $70

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 17:54:07.020 UTC
Last: $0.01
Breakeven: $69.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112
OI effective date: Sep 17, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $77.32
Breakeven: $152.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 17, 2026

Model this call

Put · $75

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 17:54:10.325 UTC
Last: $0.03
Breakeven: $74.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 17, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $71.65
Breakeven: $151.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $80

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.132 UTC
Last: $0.01
Breakeven: $79.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.6k
OI effective date: Sep 17, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $66.71
Breakeven: $151.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 17, 2026

Model this call

Put · $85

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.433 UTC
Last: $0.01
Breakeven: $84.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 234
OI effective date: Sep 17, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.963 UTC
Last: $62.50
Breakeven: $152.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.316 UTC
Last: $0.01
Breakeven: $89.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.7k
OI effective date: Sep 17, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.373 UTC
Last: $56.71
Breakeven: $151.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $95

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:48.657 UTC
Last: $0.02
Breakeven: $94.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12.2k
OI effective date: Sep 17, 2026

Model this put

Call · $96 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.959 UTC
Last: $56.30
Breakeven: $152.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $96

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.699 UTC
Last: $0.01
Breakeven: $95.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 17, 2026

Model this put

Call · $97 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.959 UTC
Last: $55.30
Breakeven: $152.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $97

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.788 UTC
Last: $0.04
Breakeven: $96.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 17, 2026

Model this put

Call · $98 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $54.17
Breakeven: $152.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 17, 2026

Model this call

Put · $98

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $0.02
Breakeven: $97.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 293
OI effective date: Sep 17, 2026

Model this put

Call · $99 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $41.23
Breakeven: $140.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $99

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $0.02
Breakeven: $98.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 331
OI effective date: Sep 17, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $53.00
Breakeven: $153.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 190
OI effective date: Sep 17, 2026

Model this call

Put · $100

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.344 UTC
Last: $0.02
Breakeven: $99.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.3k
OI effective date: Sep 17, 2026

Model this put

Call · $101 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-18 19:59:59.971 UTC
Last: $36.14
Breakeven: $137.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this call

Put · $101

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $0.02
Breakeven: $100.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 17, 2026

Model this put

Call · $102 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $49.89
Breakeven: $151.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $102

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.429 UTC
Last: $0.02
Breakeven: $101.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 17, 2026

Model this put

Call · $103 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.977 UTC
Last: $48.91
Breakeven: $151.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this call

Put · $103

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.429 UTC
Last: $0.02
Breakeven: $102.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 17, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $48.48
Breakeven: $152.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $104

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $0.02
Breakeven: $103.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 566
OI effective date: Sep 17, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.929 UTC
Last: $46.84
Breakeven: $151.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 17, 2026

Model this call

Put · $105

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.013 UTC
Last: $0.04
Breakeven: $104.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 17, 2026

Model this put

Call · $106 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.375 UTC
Last: $45.65
Breakeven: $151.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $106

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $0.02
Breakeven: $105.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 382
OI effective date: Sep 17, 2026

Model this put

Call · $107 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.928 UTC
Last: $45.50
Breakeven: $152.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 17, 2026

Model this call

Put · $107

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.03
Breakeven: $106.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 17, 2026

Model this put

Call · $108 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.978 UTC
Last: $44.55
Breakeven: $152.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 17, 2026

Model this call

Put · $108

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.03
Breakeven: $107.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 320
OI effective date: Sep 17, 2026

Model this put

Call · $109 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.978 UTC
Last: $43.57
Breakeven: $152.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 17, 2026

Model this call

Put · $109

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.03
Breakeven: $108.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 294
OI effective date: Sep 17, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.941 UTC
Last: $41.97
Breakeven: $151.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 17, 2026

Model this call

Put · $110

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.05
Breakeven: $109.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8.4k
OI effective date: Sep 17, 2026

Model this put

Call · $111 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.978 UTC
Last: $41.28
Breakeven: $152.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this call

Put · $111

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.979 UTC
Last: $0.02
Breakeven: $110.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 220
OI effective date: Sep 17, 2026

Model this put

Call · $112 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.958 UTC
Last: $40.28
Breakeven: $152.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 17, 2026

Model this call

Put · $112

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.04
Breakeven: $111.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 17, 2026

Model this put

Call · $113 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.930 UTC
Last: $39.77
Breakeven: $152.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 17, 2026

Model this call

Put · $113

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.978 UTC
Last: $0.03
Breakeven: $112.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 406
OI effective date: Sep 17, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.930 UTC
Last: $38.79
Breakeven: $152.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 17, 2026

Model this call

Put · $114

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.03
Breakeven: $113.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158
OI effective date: Sep 17, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.980 UTC
Last: $36.86
Breakeven: $151.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 17, 2026

Model this call

Put · $115

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.03
Breakeven: $114.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 17, 2026

Model this put

Call · $116 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.933 UTC
Last: $35.61
Breakeven: $151.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 17, 2026

Model this call

Put · $116

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: $0.04
Breakeven: $115.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 696
OI effective date: Sep 17, 2026

Model this put

Call · $117 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.960 UTC
Last: $38.16
Breakeven: $155.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 17, 2026

Model this call

Put · $117

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.846 UTC
Last: $0.03
Breakeven: $116.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 430
OI effective date: Sep 17, 2026

Model this put

Call · $118 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.974 UTC
Last: $33.67
Breakeven: $151.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $118

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.833 UTC
Last: $0.04
Breakeven: $117.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 380
OI effective date: Sep 17, 2026

Model this put

Call · $119 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.960 UTC
Last: $33.39
Breakeven: $152.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 17, 2026

Model this call

Put · $119

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.429 UTC
Last: $0.04
Breakeven: $118.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 779
OI effective date: Sep 17, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.970 UTC
Last: $34.00
Breakeven: $154.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 17, 2026

Model this call

Put · $120

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.213 UTC
Last: $0.06
Breakeven: $119.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.3k
OI effective date: Sep 17, 2026

Model this put

Call · $121 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.374 UTC
Last: $34.16
Breakeven: $155.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 17, 2026

Model this call

Put · $121

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.584 UTC
Last: $0.05
Breakeven: $120.95
Implied vol: 85.3%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.035
Vega: 0.004
Open interest: 423
OI effective date: Sep 17, 2026

Model this put

Call · $122 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.944 UTC
Last: $30.70
Breakeven: $152.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 17, 2026

Model this call

Put · $122

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.983 UTC
Last: $0.05
Breakeven: $121.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 542
OI effective date: Sep 17, 2026

Model this put

Call · $123 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.973 UTC
Last: $29.38
Breakeven: $152.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 17, 2026

Model this call

Put · $123

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.500 UTC
Last: $0.05
Breakeven: $122.95
Implied vol: 83%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.044
Vega: 0.005
Open interest: 3.3k
OI effective date: Sep 17, 2026

Model this put

Call · $124 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.979 UTC
Last: $28.41
Breakeven: $152.41
Implied vol: 81.3%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.061
Vega: 0.006
Open interest: 25
OI effective date: Sep 17, 2026

Model this call

Put · $124

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.07
Breakeven: $123.93
Implied vol: 80.3%
Delta: -0.012 ≈1% ITM
Gamma: 0.002
Theta: -0.044
Vega: 0.006
Open interest: 485
OI effective date: Sep 17, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $27.39
Breakeven: $152.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 240
OI effective date: Sep 17, 2026

Model this call

Put · $125

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.876 UTC
Last: $0.06
Breakeven: $124.94
Implied vol: 79.2%
Delta: -0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.049
Vega: 0.006
Open interest: 1.7k
OI effective date: Sep 17, 2026

Model this put

Call · $126 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.847 UTC
Last: $26.49
Breakeven: $152.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 17, 2026

Model this call

Put · $126

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.07
Breakeven: $125.93
Implied vol: 76.5%
Delta: -0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.049
Vega: 0.006
Open interest: 684
OI effective date: Sep 17, 2026

Model this put

Call · $127 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.960 UTC
Last: $26.90
Breakeven: $153.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 17, 2026

Model this call

Put · $127

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.06
Breakeven: $126.94
Implied vol: 74.5%
Delta: -0.015 ≈2% ITM
Gamma: 0.003
Theta: -0.051
Vega: 0.007
Open interest: 711
OI effective date: Sep 17, 2026

Model this put

Call · $128 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.960 UTC
Last: $24.67
Breakeven: $152.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 17, 2026

Model this call

Put · $128

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.730 UTC
Last: $0.09
Breakeven: $127.91
Implied vol: 73.1%
Delta: -0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.056
Vega: 0.008
Open interest: 1.4k
OI effective date: Sep 17, 2026

Model this put

Call · $129 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.932 UTC
Last: $23.17
Breakeven: $152.17
Implied vol: 76%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.095
Vega: 0.011
Open interest: 18
OI effective date: Sep 17, 2026

Model this call

Put · $129

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.319 UTC
Last: $0.09
Breakeven: $128.91
Implied vol: 70.9%
Delta: -0.019 ≈2% ITM
Gamma: 0.004
Theta: -0.058
Vega: 0.008
Open interest: 592
OI effective date: Sep 17, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.833 UTC
Last: $22.75
Breakeven: $152.75
Implied vol: 87.8%
Delta: 0.947 ≈95% ITM
Gamma: 0.007
Theta: -0.182
Vega: 0.019
Open interest: 1k
OI effective date: Sep 17, 2026

Model this call

Put · $130

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.11
Breakeven: $129.89
Implied vol: 69.8%
Delta: -0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.065
Vega: 0.009
Open interest: 3k
OI effective date: Sep 17, 2026

Model this put

Call · $131 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.825 UTC
Last: $21.63
Breakeven: $152.63
Implied vol: 85.7%
Delta: 0.943 ≈94% ITM
Gamma: 0.008
Theta: -0.188
Vega: 0.02
Open interest: 57
OI effective date: Sep 17, 2026

Model this call

Put · $131

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.565 UTC
Last: $0.12
Breakeven: $130.88
Implied vol: 67.9%
Delta: -0.025 ≈2% ITM
Gamma: 0.005
Theta: -0.069
Vega: 0.01
Open interest: 877
OI effective date: Sep 17, 2026

Model this put

Call · $132 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.350 UTC
Last: $20.55
Breakeven: $152.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 17, 2026

Model this call

Put · $132

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.14
Breakeven: $131.86
Implied vol: 66%
Delta: -0.027 ≈3% ITM
Gamma: 0.005
Theta: -0.073
Vega: 0.011
Open interest: 1.5k
OI effective date: Sep 17, 2026

Model this put

Call · $133 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.377 UTC
Last: $19.63
Breakeven: $152.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 17, 2026

Model this call

Put · $133

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.852 UTC
Last: $0.14
Breakeven: $132.86
Implied vol: 65.2%
Delta: -0.032 ≈3% ITM
Gamma: 0.006
Theta: -0.083
Vega: 0.013
Open interest: 1.4k
OI effective date: Sep 17, 2026

Model this put

Call · $134 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.934 UTC
Last: $17.29
Breakeven: $151.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 17, 2026

Model this call

Put · $134

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.902 UTC
Last: $0.18
Breakeven: $133.82
Implied vol: 64%
Delta: -0.037 ≈4% ITM
Gamma: 0.007
Theta: -0.092
Vega: 0.015
Open interest: 5.4k
OI effective date: Sep 17, 2026

Model this put

Call · $135 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.815 UTC
Last: $17.80
Breakeven: $152.80
Implied vol: 69.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.01
Theta: -0.163
Vega: 0.021
Open interest: 602
OI effective date: Sep 17, 2026

Model this call

Put · $135

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.901 UTC
Last: $0.21
Breakeven: $134.79
Implied vol: 63.2%
Delta: -0.044 ≈4% ITM
Gamma: 0.008
Theta: -0.105
Vega: 0.017
Open interest: 5.5k
OI effective date: Sep 17, 2026

Model this put

Call · $136 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.891 UTC
Last: $15.60
Breakeven: $151.60
Implied vol: 91.9%
Delta: 0.871 ≈87% ITM
Gamma: 0.013
Theta: -0.358
Vega: 0.038
Open interest: 134
OI effective date: Sep 17, 2026

Model this call

Put · $136

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.25
Breakeven: $135.75
Implied vol: 62.1%
Delta: -0.051 ≈5% ITM
Gamma: 0.01
Theta: -0.116
Vega: 0.019
Open interest: 562
OI effective date: Sep 17, 2026

Model this put

Call · $137 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $15.97
Breakeven: $152.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 17, 2026

Model this call

Put · $137

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.938 UTC
Last: $0.30
Breakeven: $136.70
Implied vol: 61.1%
Delta: -0.06 ≈6% ITM
Gamma: 0.011
Theta: -0.129
Vega: 0.021
Open interest: 680
OI effective date: Sep 17, 2026

Model this put

Call · $138 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $15.35
Breakeven: $153.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 17, 2026

Model this call

Put · $138

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.972 UTC
Last: $0.33
Breakeven: $137.67
Implied vol: 60%
Delta: -0.07 ≈7% ITM
Gamma: 0.013
Theta: -0.142
Vega: 0.024
Open interest: 4.3k
OI effective date: Sep 17, 2026

Model this put

Call · $139 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.973 UTC
Last: $13.77
Breakeven: $152.77
Implied vol: 63.7%
Delta: 0.903 ≈90% ITM
Gamma: 0.015
Theta: -0.208
Vega: 0.031
Open interest: 191
OI effective date: Sep 17, 2026

Model this call

Put · $139

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.953 UTC
Last: $0.42
Breakeven: $138.58
Implied vol: 59.2%
Delta: -0.082 ≈8% ITM
Gamma: 0.014
Theta: -0.159
Vega: 0.027
Open interest: 1.6k
OI effective date: Sep 17, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.928 UTC
Last: $12.70
Breakeven: $152.70
Implied vol: 61.6%
Delta: 0.893 ≈89% ITM
Gamma: 0.017
Theta: -0.216
Vega: 0.033
Open interest: 1.1k
OI effective date: Sep 17, 2026

Model this call

Put · $140

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $0.48
Breakeven: $139.52
Implied vol: 58.4%
Delta: -0.095 ≈10% ITM
Gamma: 0.016
Theta: -0.175
Vega: 0.03
Open interest: 12.8k
OI effective date: Sep 17, 2026

Model this put

Call · $141 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.890 UTC
Last: $12.39
Breakeven: $153.39
Implied vol: 55.6%
Delta: 0.896 ≈90% ITM
Gamma: 0.018
Theta: -0.193
Vega: 0.032
Open interest: 205
OI effective date: Sep 17, 2026

Model this call

Put · $141

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $0.58
Breakeven: $140.42
Implied vol: 57.7%
Delta: -0.112 ≈11% ITM
Gamma: 0.019
Theta: -0.194
Vega: 0.034
Open interest: 814
OI effective date: Sep 17, 2026

Model this put

Call · $142 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.975 UTC
Last: $11.69
Breakeven: $153.69
Implied vol: 64.9%
Delta: 0.841 ≈84% ITM
Gamma: 0.021
Theta: -0.294
Vega: 0.043
Open interest: 617
OI effective date: Sep 17, 2026

Model this call

Put · $142

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.999 UTC
Last: $0.76
Breakeven: $141.24
Implied vol: 57.1%
Delta: -0.131 ≈13% ITM
Gamma: 0.021
Theta: -0.215
Vega: 0.038
Open interest: 3.9k
OI effective date: Sep 17, 2026

Model this put

Call · $143 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.831 UTC
Last: $10.31
Breakeven: $153.31
Implied vol: 57.3%
Delta: 0.845 ≈84% ITM
Gamma: 0.023
Theta: -0.257
Vega: 0.043
Open interest: 439
OI effective date: Sep 17, 2026

Model this call

Put · $143

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.999 UTC
Last: $0.87
Breakeven: $142.13
Implied vol: 56.6%
Delta: -0.152 ≈15% ITM
Gamma: 0.023
Theta: -0.236
Vega: 0.042
Open interest: 1.2k
OI effective date: Sep 17, 2026

Model this put

Call · $144 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.892 UTC
Last: $9.53
Breakeven: $153.53
Implied vol: 62.2%
Delta: 0.801 ≈80% ITM
Gamma: 0.025
Theta: -0.323
Vega: 0.05
Open interest: 644
OI effective date: Sep 17, 2026

Model this call

Put · $144

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $0.98
Breakeven: $143.02
Implied vol: 56.2%
Delta: -0.177 ≈18% ITM
Gamma: 0.026
Theta: -0.258
Vega: 0.046
Open interest: 1.1k
OI effective date: Sep 17, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $9.00
Breakeven: $154.00
Implied vol: 56.8%
Delta: 0.792 ≈79% ITM
Gamma: 0.028
Theta: -0.303
Vega: 0.051
Open interest: 3.5k
OI effective date: Sep 17, 2026

Model this call

Put · $145

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $1.18
Breakeven: $143.82
Implied vol: 55.9%
Delta: -0.205 ≈20% ITM
Gamma: 0.028
Theta: -0.28
Vega: 0.051
Open interest: 4k
OI effective date: Sep 17, 2026

Model this put

Call · $146 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $8.25
Breakeven: $154.25
Implied vol: 56.9%
Delta: 0.761 ≈76% ITM
Gamma: 0.031
Theta: -0.327
Vega: 0.055
Open interest: 972
OI effective date: Sep 17, 2026

Model this call

Put · $146

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.999 UTC
Last: $1.39
Breakeven: $144.61
Implied vol: 55.5%
Delta: -0.234 ≈23% ITM
Gamma: 0.031
Theta: -0.3
Vega: 0.055
Open interest: 1.2k
OI effective date: Sep 17, 2026

Model this put

Call · $147 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.953 UTC
Last: $7.30
Breakeven: $154.30
Implied vol: 57.7%
Delta: 0.726 ≈73% ITM
Gamma: 0.032
Theta: -0.355
Vega: 0.06
Open interest: 1k
OI effective date: Sep 17, 2026

Model this call

Put · $147

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $1.66
Breakeven: $145.34
Implied vol: 55.3%
Delta: -0.267 ≈27% ITM
Gamma: 0.033
Theta: -0.32
Vega: 0.059
Open interest: 1.3k
OI effective date: Sep 17, 2026

Model this put

Call · $148 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.953 UTC
Last: $6.75
Breakeven: $154.75
Implied vol: 57.5%
Delta: 0.692 ≈69% ITM
Gamma: 0.034
Theta: -0.372
Vega: 0.063
Open interest: 938
OI effective date: Sep 17, 2026

Model this call

Put · $148

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.999 UTC
Last: $1.95
Breakeven: $146.05
Implied vol: 55.1%
Delta: -0.302 ≈30% ITM
Gamma: 0.035
Theta: -0.338
Vega: 0.062
Open interest: 1.5k
OI effective date: Sep 17, 2026

Model this put

Call · $149 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.977 UTC
Last: $6.15
Breakeven: $155.15
Implied vol: 56.3%
Delta: 0.658 ≈66% ITM
Gamma: 0.037
Theta: -0.379
Vega: 0.066
Open interest: 835
OI effective date: Sep 17, 2026

Model this call

Put · $149

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $2.24
Breakeven: $146.76
Implied vol: 54.9%
Delta: -0.339 ≈34% ITM
Gamma: 0.037
Theta: -0.353
Vega: 0.065
Open interest: 3.2k
OI effective date: Sep 17, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.965 UTC
Last: $5.50
Breakeven: $155.50
Implied vol: 56.2%
Delta: 0.621 ≈62% ITM
Gamma: 0.038
Theta: -0.391
Vega: 0.068
Open interest: 6.5k
OI effective date: Sep 17, 2026

Model this call

Put · $150

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.986 UTC
Last: $2.64
Breakeven: $147.36
Implied vol: 54.8%
Delta: -0.377 ≈38% ITM
Gamma: 0.039
Theta: -0.366
Vega: 0.068
Open interest: 12k
OI effective date: Sep 17, 2026

Model this put

Call · $152.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.994 UTC
Last: $4.10
Breakeven: $156.60
Implied vol: 56%
Delta: 0.522 ≈52% ITM
Gamma: 0.04
Theta: -0.407
Vega: 0.071
Open interest: 2.5k
OI effective date: Sep 17, 2026

Model this call

Put · $152.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $3.75
Breakeven: $148.75
Implied vol: 54.6%
Delta: -0.478 ≈48% ITM
Gamma: 0.041
Theta: -0.38
Vega: 0.071
Open interest: 3k
OI effective date: Sep 17, 2026

Model this put

Call · $155

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $2.97
Breakeven: $157.97
Implied vol: 55.9%
Delta: 0.423 ≈42% ITM
Gamma: 0.039
Theta: -0.397
Vega: 0.07
Open interest: 8.1k
OI effective date: Sep 17, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.938 UTC
Last: $5.10
Breakeven: $149.90
Implied vol: 54.1%
Delta: -0.58 ≈58% ITM
Gamma: 0.041
Theta: -0.368
Vega: 0.07
Open interest: 2.3k
OI effective date: Sep 17, 2026

Model this put

Call · $157.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.957 UTC
Last: $2.11
Breakeven: $159.61
Implied vol: 56.1%
Delta: 0.331 ≈33% ITM
Gamma: 0.036
Theta: -0.369
Vega: 0.065
Open interest: 3.1k
OI effective date: Sep 17, 2026

Model this call

Put · $157.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $6.75
Breakeven: $150.75
Implied vol: 55.2%
Delta: -0.672 ≈67% ITM
Gamma: 0.037
Theta: -0.345
Vega: 0.065
Open interest: 396
OI effective date: Sep 17, 2026

Model this put

Call · $160

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.991 UTC
Last: $1.47
Breakeven: $161.47
Implied vol: 56.4%
Delta: 0.251 ≈25% ITM
Gamma: 0.032
Theta: -0.325
Vega: 0.057
Open interest: 10.2k
OI effective date: Sep 17, 2026

Model this call

Put · $160 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.992 UTC
Last: $8.60
Breakeven: $151.40
Implied vol: 55.4%
Delta: -0.754 ≈75% ITM
Gamma: 0.032
Theta: -0.299
Vega: 0.056
Open interest: 888
OI effective date: Sep 17, 2026

Model this put

Call · $162.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.990 UTC
Last: $1.02
Breakeven: $163.52
Implied vol: 57.2%
Delta: 0.186 ≈19% ITM
Gamma: 0.026
Theta: -0.276
Vega: 0.048
Open interest: 2.6k
OI effective date: Sep 17, 2026

Model this call

Put · $162.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.993 UTC
Last: $10.80
Breakeven: $151.70
Implied vol: 55%
Delta: -0.824 ≈82% ITM
Gamma: 0.026
Theta: -0.24
Vega: 0.046
Open interest: 509
OI effective date: Sep 17, 2026

Model this put

Call · $165

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.969 UTC
Last: $0.69
Breakeven: $165.69
Implied vol: 58%
Delta: 0.135 ≈13% ITM
Gamma: 0.021
Theta: -0.227
Vega: 0.039
Open interest: 6.2k
OI effective date: Sep 17, 2026

Model this call

Put · $165 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.837 UTC
Last: $12.23
Breakeven: $152.77
Implied vol: 58.6%
Delta: -0.863 ≈86% ITM
Gamma: 0.021
Theta: -0.214
Vega: 0.039
Open interest: 225
OI effective date: Sep 17, 2026

Model this put

Call · $167.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.970 UTC
Last: $0.48
Breakeven: $167.98
Implied vol: 59.2%
Delta: 0.097 ≈10% ITM
Gamma: 0.016
Theta: -0.183
Vega: 0.031
Open interest: 2.3k
OI effective date: Sep 17, 2026

Model this call

Put · $167.5 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:58.228 UTC
Last: $14.08
Breakeven: $153.42
Implied vol: 58.8%
Delta: -0.905 ≈90% ITM
Gamma: 0.016
Theta: -0.162
Vega: 0.03
Open interest: 26
OI effective date: Sep 17, 2026

Model this put

Call · $170

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.977 UTC
Last: $0.32
Breakeven: $170.32
Implied vol: 60.5%
Delta: 0.07 ≈7% ITM
Gamma: 0.012
Theta: -0.146
Vega: 0.024
Open interest: 6.7k
OI effective date: Sep 17, 2026

Model this call

Put · $170 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: $16.00
Breakeven: $154.00
Implied vol: 88.1%
Delta: -0.838 ≈84% ITM
Gamma: 0.016
Theta: -0.37
Vega: 0.044
Open interest: 57
OI effective date: Sep 17, 2026

Model this put

Call · $172.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.941 UTC
Last: $0.22
Breakeven: $172.72
Implied vol: 62.2%
Delta: 0.051 ≈5% ITM
Gamma: 0.009
Theta: -0.117
Vega: 0.019
Open interest: 1k
OI effective date: Sep 17, 2026

Model this call

Put · $172.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.934 UTC
Last: $20.70
Breakeven: $151.80
Implied vol: 102.2%
Delta: -0.831 ≈83% ITM
Gamma: 0.014
Theta: -0.444
Vega: 0.045
Open interest: 10
OI effective date: Sep 17, 2026

Model this put

Call · $175

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.828 UTC
Last: $0.16
Breakeven: $175.16
Implied vol: 64.2%
Delta: 0.038 ≈4% ITM
Gamma: 0.007
Theta: -0.095
Vega: 0.015
Open interest: 3.8k
OI effective date: Sep 17, 2026

Model this call

Put · $175 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.984 UTC
Last: $23.95
Breakeven: $151.05
Implied vol: 92.7%
Delta: -0.885 ≈89% ITM
Gamma: 0.012
Theta: -0.304
Vega: 0.035
Open interest: 29
OI effective date: Sep 17, 2026

Model this put

Call · $177.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: $0.12
Breakeven: $177.62
Implied vol: 66.1%
Delta: 0.028 ≈3% ITM
Gamma: 0.006
Theta: -0.077
Vega: 0.012
Open interest: 2.3k
OI effective date: Sep 17, 2026

Model this call

Put · $177.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:59.932 UTC
Last: $27.27
Breakeven: $150.23
Implied vol: 64.9%
Delta: -0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.052
Vega: 0.011
Open interest: 7
OI effective date: Sep 17, 2026

Model this put

Call · $180

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.08
Breakeven: $180.08
Implied vol: 68.7%
Delta: 0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.066
Vega: 0.01
Open interest: 8.2k
OI effective date: Sep 17, 2026

Model this call

Put · $180 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: $26.90
Breakeven: $153.10
Implied vol: 105.3%
Delta: -0.898 ≈90% ITM
Gamma: 0.009
Theta: -0.317
Vega: 0.032
Open interest: 69
OI effective date: Sep 17, 2026

Model this put

Call · $182.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.10
Breakeven: $182.60
Implied vol: 70.4%
Delta: 0.017 ≈2% ITM
Gamma: 0.003
Theta: -0.053
Vega: 0.008
Open interest: 919
OI effective date: Sep 17, 2026

Model this call

Put · $182.5 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.959 UTC
Last: $30.00
Breakeven: $152.50
Implied vol: 69%
Delta: -0.985 ≈98% ITM
Gamma: 0.003
Theta: -0.028
Vega: 0.007
Open interest: 20
OI effective date: Sep 17, 2026

Model this put

Call · $185

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.341 UTC
Last: $0.07
Breakeven: $185.07
Implied vol: 72.7%
Delta: 0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.045
Vega: 0.006
Open interest: 7.2k
OI effective date: Sep 17, 2026

Model this call

Put · $185 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.968 UTC
Last: $33.79
Breakeven: $151.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 17, 2026

Model this put

Call · $187.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.08
Breakeven: $187.58
Implied vol: 75.3%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.04
Vega: 0.005
Open interest: 1.1k
OI effective date: Sep 17, 2026

Model this call

Put · $187.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-18 19:59:59.936 UTC
Last: $37.75
Breakeven: $149.75
Implied vol: 100%
Delta: -0.955 ≈95% ITM
Gamma: 0.005
Theta: -0.151
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.777 UTC
Last: $0.05
Breakeven: $190.05
Implied vol: 77.3%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.033
Vega: 0.004
Open interest: 3.3k
OI effective date: Sep 17, 2026

Model this call

Put · $190 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.975 UTC
Last: $35.18
Breakeven: $154.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 17, 2026

Model this put

Call · $192.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.314 UTC
Last: $0.04
Breakeven: $192.54
Implied vol: 78.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.027
Vega: 0.003
Open interest: 420
OI effective date: Sep 17, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-18 19:59:59.931 UTC
Last: $49.40
Breakeven: $143.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.591 UTC
Last: $0.03
Breakeven: $195.03
Implied vol: 80.8%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.023
Vega: 0.003
Open interest: 743
OI effective date: Sep 17, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.975 UTC
Last: $39.00
Breakeven: $156.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $197.5

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:58.314 UTC
Last: $0.02
Breakeven: $197.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 17, 2026

Model this call

Put · $197.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.862 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.214 UTC
Last: $0.03
Breakeven: $200.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.1k
OI effective date: Sep 17, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.880 UTC
Last: $48.20
Breakeven: $151.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.859 UTC
Last: $0.02
Breakeven: $205.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 554
OI effective date: Sep 17, 2026

Model this call

Put · $205 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-18 19:59:59.921 UTC
Last: $60.02
Breakeven: $144.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.567 UTC
Last: $0.01
Breakeven: $210.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 17, 2026

Model this call

Put · $210 In the money

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.871 UTC
Last: $57.10
Breakeven: $152.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 17, 2026

Model this put

Call · $215

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.429 UTC
Last: $0.01
Breakeven: $215.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 17, 2026

Model this call

Put · $215 In the money

Daily-bar session: Sep 17, 2026
Quote as of: 2026-09-18 19:59:59.854 UTC
Last: $60.43
Breakeven: $154.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.013 UTC
Last: $0.01
Breakeven: $220.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 17, 2026

Model this call

Put · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-18 19:59:46.555 UTC
Last: $0.01
Breakeven: $225.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 734
OI effective date: Sep 17, 2026

Model this call

Put · $225 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-18 19:59:59.949 UTC
Last: $91.39
Breakeven: $133.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Sep 18, 2026
Quote as of: 2026-09-18 19:59:59.752 UTC
Last: $0.01
Breakeven: $230.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 919
OI effective date: Sep 17, 2026

Model this call

Put · $230 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-18 19:59:59.845 UTC
Last: $83.25
Breakeven: $146.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SPCX · Space Exploration Technologies Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain