SPOT Stock — Spotify Technology S.A.: Options Chain

Calls		Puts
2	2	—	—	$219.60	$225.50	$217.00	$0.06	$0.00	$8.55	—	—	2	7
Call · $300 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:41.907 UTC Last $217.00 Breakeven $517.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $300 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:49.222 UTC Last $0.06 Breakeven $299.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$209.05	$215.50	$165.00	$0.10	$0.00	$8.55	—	—	2	1
Call · $310 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:55:29.722 UTC Last $165.00 Breakeven $475.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $310 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:52.594 UTC Last $0.10 Breakeven $309.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$197.45	$206.20	—	$0.01	$0.00	$8.55	—	—	2	1
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:59.102 UTC Last $0.01 Breakeven $319.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$187.45	$196.10	—	$0.13	$0.00	$8.55	—	—	1	1
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:42.568 UTC Last $0.13 Breakeven $329.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$178.15	$185.75	—	$0.06	$0.00	$5.50	—	—	2	1
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 Daily-bar session Aug 12, 2026 Quote as of 2026-09-10 19:59:49.194 UTC Last $0.06 Breakeven $339.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$167.60	$176.20	—	$0.07	$0.00	$6.90	—	—	2	2
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:54.383 UTC Last $0.07 Breakeven $349.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$164.10	$170.50	$123.20	—	$0.00	$8.55	—	—	—	—
Call · $355 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:55:29.722 UTC Last $123.20 Breakeven $478.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $355 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$157.60	$166.00	—	—	$0.00	$8.55	—	—	—	—
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session Unknown Quote as of 2026-09-10 19:59:57.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$152.60	$161.00	—	—	$0.00	$8.55	—	—	—	—
Call · $365 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$149.55	$155.50	$122.57	—	$0.00	$5.50	—	—	—	—
Call · $370 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:55:29.722 UTC Last $122.57 Breakeven $492.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $370 Daily-bar session Unknown Quote as of 2026-09-10 19:59:49.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$144.10	$150.50	$117.61	—	$0.00	$7.00	—	—	—	—
Call · $375 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:55:29.722 UTC Last $117.61 Breakeven $492.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $375 Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$139.10	$145.50	$112.91	$2.30	$0.00	$8.55	—	—	53	32
Call · $380 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:59:41.908 UTC Last $112.91 Breakeven $492.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $380 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:59.408 UTC Last $2.30 Breakeven $377.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$132.80	$141.00	—	$2.83	$0.00	$8.55	—	—	68	24
Call · $385 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:42.394 UTC Last $2.83 Breakeven $382.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$128.15	$136.00	—	$2.01	$0.00	$8.55	—	—	58	8
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:42.568 UTC Last $2.01 Breakeven $387.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$123.15	$131.00	—	—	$0.00	$8.55	—	—	—	—
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$118.95	$125.50	$128.07	$0.83	$0.00	$0.03	—	—	2	4
Call · $400 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.914 UTC Last $128.07 Breakeven $528.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $400 Daily-bar session Aug 12, 2026 Quote as of 2026-09-10 19:39:31.861 UTC Last $0.83 Breakeven $399.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
2	3	—	—	$114.10	$120.55	$121.57	$2.23	$0.00	$8.55	—	—	2	6
Call · $405 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:55:29.724 UTC Last $121.57 Breakeven $526.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $405 Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:42.618 UTC Last $2.23 Breakeven $402.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
—	3	—	—	$109.10	$115.55	$116.58	$1.10	$0.00	$4.30	—	—	1	4
Call · $410 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.918 UTC Last $116.58 Breakeven $526.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Aug 12, 2026 Quote as of 2026-09-10 13:38:27.524 UTC Last $1.10 Breakeven $408.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$104.55	$110.55	—	$1.50	$0.00	$4.30	—	—	7	7
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 Daily-bar session Aug 12, 2026 Quote as of 2026-09-10 17:59:54.999 UTC Last $1.50 Breakeven $413.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$99.30	$105.25	$110.79	$0.45	$0.00	$4.30	—	—	1	8
Call · $420 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.397 UTC Last $110.79 Breakeven $530.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:58:33.146 UTC Last $0.45 Breakeven $419.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$93.20	$101.15	$105.80	$0.37	$0.00	$4.30	—	—	2	2
Call · $425 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.444 UTC Last $105.80 Breakeven $530.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 15:12:21.895 UTC Last $0.37 Breakeven $424.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$88.40	$95.60	$99.97	$0.70	$0.00	$4.30	—	—	3	12
Call · $430 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.909 UTC Last $99.97 Breakeven $529.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $430 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 14:58:55.793 UTC Last $0.70 Breakeven $429.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
3	6	—	—	$83.40	$90.60	$94.98	$0.62	$0.00	$6.95	—	—	12	8
Call · $435 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.405 UTC Last $94.98 Breakeven $529.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $435 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:59.406 UTC Last $0.62 Breakeven $434.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
2	4	—	—	$78.40	$85.60	$88.94	$0.02	$0.00	$4.50	—	—	1	147
Call · $440 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.405 UTC Last $88.94 Breakeven $528.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $440 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:59.644 UTC Last $0.02 Breakeven $439.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 8, 2026 Model this put
3	8	—	—	$73.80	$80.60	$84.16	$0.44	$0.00	$4.50	—	—	2	8
Call · $445 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.918 UTC Last $84.16 Breakeven $529.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $445 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:49.172 UTC Last $0.44 Breakeven $444.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
3	10	—	—	$68.40	$75.60	$79.17	$0.49	$0.00	$4.50	—	—	2	26
Call · $450 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.396 UTC Last $79.17 Breakeven $529.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $450 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.421 UTC Last $0.49 Breakeven $449.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$62.65	$71.10	$74.20	$0.17	$0.00	$4.30	—	—	4	21
Call · $455 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.743 UTC Last $74.20 Breakeven $529.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:54.794 UTC Last $0.17 Breakeven $454.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this put
2	4	—	—	$58.40	$65.60	$69.85	$4.30	$0.00	$4.50	—	—	1	20
Call · $460 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.910 UTC Last $69.85 Breakeven $529.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $460 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.568 UTC Last $4.30 Breakeven $455.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this put
1	4	—	—	$56.60	$63.10	$67.35	—	$0.00	$8.55	—	—	—	—
Call · $462.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:55:29.721 UTC Last $67.35 Breakeven $529.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $462.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.40	$60.60	—	$0.10	$0.00	$4.45	—	—	2	11
Call · $465 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $465 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:49.180 UTC Last $0.10 Breakeven $464.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$51.70	$57.85	$52.00	$0.04	$0.00	$0.10	—	—	3	3
Call · $467.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $52.00 Breakeven $519.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $467.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 15:14:41.786 UTC Last $0.04 Breakeven $467.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
3	2	—	—	$48.95	$55.60	$59.37	$0.05	$0.00	$0.10	—	—	1	8
Call · $470 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.403 UTC Last $59.37 Breakeven $529.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $470 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:17.731 UTC Last $0.05 Breakeven $469.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$46.65	$53.10	—	$0.05	$0.00	$0.10	—	—	1	1
Call · $472.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $472.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:00:55.301 UTC Last $0.05 Breakeven $472.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
2	4	91.3%	0.977	$43.40	$50.60	$56.95	$0.08	$0.00	$0.08	—	—	4	15
Call · $475 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:59.402 UTC Last $56.95 Breakeven $531.95 Implied vol 91.3% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.735 Vega 0.015 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $475 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.08 Breakeven $474.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this put
—	—	101.5%	0.955	$41.55	$48.05	—	$0.13	$0.00	$0.31	—	—	1	1
Call · $477.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:55:29.723 UTC Last — Breakeven — Implied vol 101.5% Delta 0.955 ≈96% ITM Gamma 0.003 Theta -1.357 Vega 0.026 Open interest — OI effective date — Model this call Put · $477.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.458 UTC Last $0.13 Breakeven $477.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
5	10	95.6%	0.955	$38.95	$45.60	$52.30	$0.14	$0.00	$0.34	—	—	21	192
Call · $480 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:41.915 UTC Last $52.30 Breakeven $532.30 Implied vol 95.6% Delta 0.955 ≈95% ITM Gamma 0.004 Theta -1.291 Vega 0.026 Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $480 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:22.625 UTC Last $0.14 Breakeven $479.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 8, 2026 Model this put
—	—	86.9%	0.96	$36.25	$43.10	—	$2.44	$0.00	$3.60	—	—	1	1
Call · $482.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.909 UTC Last — Breakeven — Implied vol 86.9% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -1.081 Vega 0.024 Open interest — OI effective date — Model this call Put · $482.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.458 UTC Last $2.44 Breakeven $480.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
12	34	93.9%	0.935	$34.45	$40.60	$47.05	$0.05	$0.00	$0.23	—	—	2	89
Call · $485 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:41.905 UTC Last $47.05 Breakeven $532.05 Implied vol 93.9% Delta 0.935 ≈93% ITM Gamma 0.005 Theta -1.677 Vega 0.035 Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $485 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.408 UTC Last $0.05 Breakeven $484.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 8, 2026 Model this put
—	—	89.4%	0.93	$31.95	$38.15	—	$0.90	$0.00	$1.79	—	—	1	3
Call · $487.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:55:09.040 UTC Last — Breakeven — Implied vol 89.4% Delta 0.93 ≈93% ITM Gamma 0.006 Theta -1.685 Vega 0.037 Open interest — OI effective date — Model this call Put · $487.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.417 UTC Last $0.90 Breakeven $486.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
15	2	68.7%	0.961	$28.45	$35.70	$39.20	$0.10	$0.03	$0.13	-0.015	55.5%	71	50
Call · $490 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.396 UTC Last $39.20 Breakeven $529.20 Implied vol 68.7% Delta 0.961 ≈96% ITM Gamma 0.005 Theta -0.834 Vega 0.023 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $490 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $0.10 Breakeven $489.90 Implied vol 55.5% Delta -0.015 ≈1% ITM Gamma 0.003 Theta -0.283 Vega 0.01 Open interest 50 OI effective date Sep 8, 2026 Model this put
—	—	65.1%	0.957	$26.00	$33.20	—	$0.10	$0.00	$0.45	—	—	33	6
Call · $492.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.911 UTC Last — Breakeven — Implied vol 65.1% Delta 0.957 ≈96% ITM Gamma 0.005 Theta -0.867 Vega 0.025 Open interest — OI effective date — Model this call Put · $492.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.10 Breakeven $492.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
8	1	62.2%	0.949	$23.55	$30.75	$52.97	$0.11	$0.00	$0.24	—	—	15	31
Call · $495 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:41.909 UTC Last $52.97 Breakeven $547.97 Implied vol 62.2% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.941 Vega 0.029 Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $495 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.172 UTC Last $0.11 Breakeven $494.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this put
—	—	70.5%	0.905	$22.25	$28.05	—	$0.18	$0.01	$0.59	-0.048	55.1%	3	55
Call · $497.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.402 UTC Last — Breakeven — Implied vol 70.5% Delta 0.905 ≈91% ITM Gamma 0.009 Theta -1.671 Vega 0.046 Open interest — OI effective date — Model this call Put · $497.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $0.18 Breakeven $497.32 Implied vol 55.1% Delta -0.048 ≈5% ITM Gamma 0.007 Theta -0.743 Vega 0.027 Open interest 55 OI effective date Sep 8, 2026 Model this put
10	3	56.9%	0.926	$18.65	$25.95	$29.82	$0.31	$0.16	$0.54	-0.057	52%	64	174
Call · $500 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.408 UTC Last $29.82 Breakeven $529.82 Implied vol 56.9% Delta 0.926 ≈93% ITM Gamma 0.009 Theta -1.134 Vega 0.038 Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $500 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $0.31 Breakeven $499.69 Implied vol 52% Delta -0.057 ≈6% ITM Gamma 0.008 Theta -0.811 Vega 0.031 Open interest 174 OI effective date Sep 8, 2026 Model this put
1	1	65.7%	0.867	$17.70	$23.30	$40.00	$0.48	$0.27	$0.70	-0.077	50.9%	124	20
Call · $502.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:59.408 UTC Last $40.00 Breakeven $542.50 Implied vol 65.7% Delta 0.867 ≈87% ITM Gamma 0.012 Theta -1.971 Vega 0.059 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $502.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.48 Breakeven $502.02 Implied vol 50.9% Delta -0.077 ≈8% ITM Gamma 0.01 Theta -0.997 Vega 0.039 Open interest 20 OI effective date Sep 8, 2026 Model this put
11	3	59.6%	0.856	$15.75	$20.25	$31.52	$0.52	$0.31	$0.88	-0.095	48.2%	144	27
Call · $505 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.869 UTC Last $31.52 Breakeven $536.52 Implied vol 59.6% Delta 0.856 ≈86% ITM Gamma 0.014 Theta -1.89 Vega 0.062 Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $505 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.52 Breakeven $504.48 Implied vol 48.2% Delta -0.095 ≈10% ITM Gamma 0.013 Theta -1.111 Vega 0.046 Open interest 27 OI effective date Sep 8, 2026 Model this put
—	—	54.2%	0.84	$13.05	$18.05	—	$0.78	$0.39	$1.24	-0.127	46.9%	207	12
Call · $507.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.758 UTC Last — Breakeven — Implied vol 54.2% Delta 0.84 ≈84% ITM Gamma 0.017 Theta -1.848 Vega 0.067 Open interest — OI effective date — Model this call Put · $507.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $0.78 Breakeven $506.72 Implied vol 46.9% Delta -0.127 ≈13% ITM Gamma 0.016 Theta -1.322 Vega 0.057 Open interest 12 OI effective date Sep 8, 2026 Model this put
15	10	51.3%	0.806	$9.70	$16.90	$17.75	$1.23	$0.79	$1.68	-0.175	47.4%	217	38
Call · $510 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $17.75 Breakeven $527.75 Implied vol 51.3% Delta 0.806 ≈81% ITM Gamma 0.02 Theta -1.963 Vega 0.075 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $510 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $1.23 Breakeven $508.77 Implied vol 47.4% Delta -0.175 ≈18% ITM Gamma 0.02 Theta -1.659 Vega 0.071 Open interest 38 OI effective date Sep 8, 2026 Model this put
3	1	49.3%	0.761	$9.15	$13.25	$32.25	$1.55	$0.76	$2.34	-0.219	44.8%	25	8
Call · $512.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.857 UTC Last $32.25 Breakeven $544.75 Implied vol 49.3% Delta 0.761 ≈76% ITM Gamma 0.023 Theta -2.127 Vega 0.085 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $512.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $1.55 Breakeven $510.95 Implied vol 44.8% Delta -0.219 ≈22% ITM Gamma 0.024 Theta -1.794 Vega 0.081 Open interest 8 OI effective date Sep 8, 2026 Model this put
4	2	52.7%	0.687	$8.25	$11.20	$16.00	$1.75	$1.12	$3.05	-0.279	43.6%	29	68
Call · $515 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.918 UTC Last $16.00 Breakeven $531.00 Implied vol 52.7% Delta 0.687 ≈69% ITM Gamma 0.025 Theta -2.584 Vega 0.097 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $515 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $1.75 Breakeven $513.25 Implied vol 43.6% Delta -0.279 ≈28% ITM Gamma 0.028 Theta -1.988 Vega 0.092 Open interest 68 OI effective date Sep 8, 2026 Model this put
—	—	49.4%	0.63	$6.40	$9.15	—	$3.20	$1.84	$4.00	-0.356	43.9%	30	17
Call · $517.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.918 UTC Last — Breakeven — Implied vol 49.4% Delta 0.63 ≈63% ITM Gamma 0.028 Theta -2.582 Vega 0.103 Open interest — OI effective date — Model this call Put · $517.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.918 UTC Last $3.20 Breakeven $514.30 Implied vol 43.9% Delta -0.356 ≈36% ITM Gamma 0.031 Theta -2.211 Vega 0.102 Open interest 17 OI effective date Sep 8, 2026 Model this put
41	2	48.8%	0.558	$5.05	$7.45	$5.00	$4.20	$3.05	$5.40	-0.439	46.6%	293	19
Call · $520 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $5.00 Breakeven $525.00 Implied vol 48.8% Delta 0.558 ≈56% ITM Gamma 0.03 Theta -2.661 Vega 0.108 Open interest 41 OI effective date Sep 8, 2026 Model this call Put · $520 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $4.20 Breakeven $515.80 Implied vol 46.6% Delta -0.439 ≈44% ITM Gamma 0.031 Theta -2.485 Vega 0.108 Open interest 19 OI effective date Sep 8, 2026 Model this put
Underlying $521.73
—	2	48.4%	0.483	$3.90	$5.95	$4.89	$5.29	$4.20	$6.65	-0.518	46.4%	53	12
Call · $522.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.595 UTC Last $4.89 Breakeven $527.39 Implied vol 48.4% Delta 0.483 ≈48% ITM Gamma 0.03 Theta -2.659 Vega 0.109 Open interest — OI effective date — Model this call Put · $522.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $5.29 Breakeven $517.21 Implied vol 46.4% Delta -0.518 ≈52% ITM Gamma 0.032 Theta -2.497 Vega 0.109 Open interest 12 OI effective date Sep 8, 2026 Model this put
31	27	44.8%	0.401	$2.11	$4.80	$3.50	$6.37	$5.10	$7.70	-0.605	42.2%	25	170
Call · $525 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $3.50 Breakeven $528.50 Implied vol 44.8% Delta 0.401 ≈40% ITM Gamma 0.032 Theta -2.386 Vega 0.106 Open interest 31 OI effective date Sep 8, 2026 Model this call Put · $525 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $6.37 Breakeven $518.63 Implied vol 42.2% Delta -0.605 ≈61% ITM Gamma 0.033 Theta -2.187 Vega 0.105 Open interest 170 OI effective date Sep 8, 2026 Model this put
16	13	46.2%	0.331	$1.82	$3.60	$2.75	$7.91	$6.60	$10.00	-0.674	44.9%	53	35
Call · $527.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $2.75 Breakeven $530.25 Implied vol 46.2% Delta 0.331 ≈33% ITM Gamma 0.029 Theta -2.305 Vega 0.099 Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $527.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $7.91 Breakeven $519.59 Implied vol 44.9% Delta -0.674 ≈67% ITM Gamma 0.029 Theta -2.174 Vega 0.098 Open interest 35 OI effective date Sep 8, 2026 Model this put
127	51	48.1%	0.271	$1.31	$3.00	$2.50	$5.40	$7.90	$11.50	-0.767	40.4%	177	60
Call · $530 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.701 UTC Last $2.50 Breakeven $532.50 Implied vol 48.1% Delta 0.271 ≈27% ITM Gamma 0.025 Theta -2.19 Vega 0.091 Open interest 127 OI effective date Sep 8, 2026 Model this call Put · $530 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $5.40 Breakeven $524.60 Implied vol 40.4% Delta -0.767 ≈77% ITM Gamma 0.028 Theta -1.644 Vega 0.084 Open interest 60 OI effective date Sep 8, 2026 Model this put
2	4	48.4%	0.215	$1.06	$2.13	$1.57	$19.00	$9.70	$13.95	-0.82	42%	1	19
Call · $532.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $1.57 Breakeven $534.07 Implied vol 48.4% Delta 0.215 ≈21% ITM Gamma 0.022 Theta -1.939 Vega 0.08 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $532.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $19.00 Breakeven $513.50 Implied vol 42% Delta -0.82 ≈82% ITM Gamma 0.023 Theta -1.46 Vega 0.072 Open interest 19 OI effective date Sep 8, 2026 Model this put
127	10	48.8%	0.167	$0.47	$1.87	$1.12	$13.13	$11.65	$15.70	-0.902	36.7%	1	85
Call · $535 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.711 UTC Last $1.12 Breakeven $536.12 Implied vol 48.8% Delta 0.167 ≈17% ITM Gamma 0.019 Theta -1.676 Vega 0.068 Open interest 127 OI effective date Sep 8, 2026 Model this call Put · $535 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.408 UTC Last $13.13 Breakeven $521.87 Implied vol 36.7% Delta -0.902 ≈90% ITM Gamma 0.017 Theta -0.817 Vega 0.047 Open interest 85 OI effective date Sep 8, 2026 Model this put
9	1	52%	0.141	$0.35	$1.66	$2.75	$15.67	$12.90	$18.15	—	—	5	67
Call · $537.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.403 UTC Last $2.75 Breakeven $540.25 Implied vol 52% Delta 0.141 ≈14% ITM Gamma 0.016 Theta -1.591 Vega 0.061 Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $537.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.406 UTC Last $15.67 Breakeven $521.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 8, 2026 Model this put
145	18	49.8%	0.096	$0.39	$0.83	$0.66	$19.13	$17.40	$20.00	-0.917	47%	1	59
Call · $540 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.66 Breakeven $540.66 Implied vol 49.8% Delta 0.096 ≈10% ITM Gamma 0.013 Theta -1.168 Vega 0.047 Open interest 145 OI effective date Sep 8, 2026 Model this call Put · $540 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.909 UTC Last $19.13 Breakeven $520.87 Implied vol 47% Delta -0.917 ≈92% ITM Gamma 0.012 Theta -0.935 Vega 0.042 Open interest 59 OI effective date Sep 8, 2026 Model this put
1	2	55.4%	0.092	$0.18	$1.10	$0.77	$17.64	$18.00	$23.10	—	—	1	62
Call · $542.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.543 UTC Last $0.77 Breakeven $543.27 Implied vol 55.4% Delta 0.092 ≈9% ITM Gamma 0.011 Theta -1.253 Vega 0.045 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $542.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.407 UTC Last $17.64 Breakeven $524.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this put
354	41	57.6%	0.077	$0.22	$0.85	$0.36	$22.78	$19.40	$27.00	—	—	13	44
Call · $545 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $0.36 Breakeven $545.36 Implied vol 57.6% Delta 0.077 ≈8% ITM Gamma 0.009 Theta -1.135 Vega 0.039 Open interest 354 OI effective date Sep 8, 2026 Model this call Put · $545 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $22.78 Breakeven $522.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this put
10	6	63.6%	0.077	$0.03	$1.15	$1.15	$22.23	$22.45	$29.35	-0.965	50.2%	2	8
Call · $547.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.407 UTC Last $1.15 Breakeven $548.65 Implied vol 63.6% Delta 0.077 ≈8% ITM Gamma 0.008 Theta -1.253 Vega 0.039 Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $547.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.407 UTC Last $22.23 Breakeven $525.27 Implied vol 50.2% Delta -0.965 ≈97% ITM Gamma 0.006 Theta -0.471 Vega 0.021 Open interest 8 OI effective date Sep 8, 2026 Model this put
40	37	—	—	$0.00	$0.34	$0.26	$26.15	$25.40	$30.60	—	—	10	53
Call · $550 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.408 UTC Last $0.26 Breakeven $550.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 8, 2026 Model this call Put · $550 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:41.912 UTC Last $26.15 Breakeven $523.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this put
3	38	—	—	$0.00	$0.64	$0.50	$22.06	$27.05	$34.25	—	—	8	16
Call · $552.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.50 Breakeven $553.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $552.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:41.905 UTC Last $22.06 Breakeven $530.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
30	10	—	—	$0.00	$0.43	$0.10	$25.43	$29.65	$36.75	—	—	5	8
Call · $555 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.10 Breakeven $555.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $555 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.916 UTC Last $25.43 Breakeven $529.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
8	2	—	—	$0.00	$3.75	$1.27	$29.35	$32.35	$38.75	—	—	1	8
Call · $557.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.409 UTC Last $1.27 Breakeven $558.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $557.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:41.909 UTC Last $29.35 Breakeven $528.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
77	104	—	—	$0.00	$0.13	$0.12	$28.35	$34.55	$41.75	—	—	1	24
Call · $560 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.643 UTC Last $0.12 Breakeven $560.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 8, 2026 Model this call Put · $560 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.405 UTC Last $28.35 Breakeven $531.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this put
20	8	—	—	$0.00	$0.32	$0.42	$16.00	$37.35	$43.70	—	—	1	26
Call · $562.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.975 UTC Last $0.42 Breakeven $562.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $562.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.399 UTC Last $16.00 Breakeven $546.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this put
26	4	—	—	$0.00	$0.32	$0.09	$25.40	$39.85	$46.45	—	—	3	4
Call · $565 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.09 Breakeven $565.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $565 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:41.905 UTC Last $25.40 Breakeven $539.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
7	5	—	—	$0.00	$4.30	$0.65	—	$42.05	$49.25	—	—	—	—
Call · $567.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.407 UTC Last $0.65 Breakeven $568.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $567.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	15	—	—	$0.00	$1.14	$0.09	$22.96	$44.55	$51.75	—	—	4	3
Call · $570 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.940 UTC Last $0.09 Breakeven $570.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this call Put · $570 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:41.907 UTC Last $22.96 Breakeven $547.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$0.00	$4.30	$2.12	$34.05	$47.05	$54.25	—	—	2	1
Call · $572.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.849 UTC Last $2.12 Breakeven $574.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $572.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.403 UTC Last $34.05 Breakeven $538.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
65	202	78%	0.009	$0.01	$0.12	$0.05	$43.00	$49.30	$56.95	—	—	1	128
Call · $575 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.05 Breakeven $575.05 Implied vol 78% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.264 Vega 0.007 Open interest 65 OI effective date Sep 8, 2026 Model this call Put · $575 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.908 UTC Last $43.00 Breakeven $532.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 8, 2026 Model this put
3	14	81.8%	0.009	$0.02	$0.12	$0.07	—	$52.05	$59.25	—	—	—	—
Call · $577.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.07 Breakeven $577.57 Implied vol 81.8% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.283 Vega 0.007 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $577.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	5	—	—	$0.00	$0.39	$0.19	—	$54.55	$61.75	—	—	—	—
Call · $580 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.472 UTC Last $0.19 Breakeven $580.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this call Put · $580 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	—	—	$0.00	$3.65	$0.91	$58.50	$57.05	$64.25	—	—	2	—
Call · $582.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.627 UTC Last $0.91 Breakeven $583.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $582.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:41.918 UTC Last $58.50 Breakeven $524.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
162	2	—	—	$0.00	$2.52	$0.15	$23.00	$59.55	$66.75	—	—	42	21
Call · $585 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.264 UTC Last $0.15 Breakeven $585.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $585 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:41.912 UTC Last $23.00 Breakeven $562.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$0.00	$4.45	$3.10	—	$61.50	$69.70	—	—	—	—
Call · $587.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:58.654 UTC Last $3.10 Breakeven $590.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $587.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.396 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	15	—	—	$0.00	$4.50	$0.01	$62.00	$64.00	$72.25	—	—	1	—
Call · $590 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.478 UTC Last $0.01 Breakeven $590.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $590 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:59:59.733 UTC Last $62.00 Breakeven $528.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$0.00	$2.00	$0.25	—	$67.05	$74.25	—	—	—	—
Call · $592.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:13:11.136 UTC Last $0.25 Breakeven $592.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $592.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	1	—	—	$0.00	$4.50	$1.89	—	$69.55	$76.75	—	—	—	—
Call · $595 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.762 UTC Last $1.89 Breakeven $596.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $595 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$1.00	$1.87	—	$72.05	$79.25	—	—	—	—
Call · $597.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:12:16.177 UTC Last $1.87 Breakeven $599.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $597.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	8	—	—	$0.00	$4.50	$0.02	$127.34	$74.55	$81.75	—	—	1	—
Call · $600 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.595 UTC Last $0.02 Breakeven $600.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $600 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:59.404 UTC Last $127.34 Breakeven $472.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	7	—	—	$0.00	$4.50	$0.70	—	$76.85	$85.00	—	—	—	—
Call · $602.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.412 UTC Last $0.70 Breakeven $603.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $602.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	7	—	—	$0.00	$4.50	$0.67	—	$79.35	$87.55	—	—	—	—
Call · $605 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.437 UTC Last $0.67 Breakeven $605.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $605 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	5	—	—	$0.00	$4.50	$1.48	—	$81.85	$90.00	—	—	—	—
Call · $607.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.533 UTC Last $1.48 Breakeven $608.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 8, 2026 Model this call Put · $607.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	7	—	—	$0.00	$4.50	$1.45	—	$84.35	$91.95	—	—	—	—
Call · $610 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.762 UTC Last $1.45 Breakeven $611.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $610 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	7	—	—	$0.00	$4.50	$0.91	—	$86.85	$94.45	—	—	—	—
Call · $612.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.710 UTC Last $0.91 Breakeven $613.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $612.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	7	—	—	$0.00	$2.00	$0.88	$72.05	$89.35	$96.95	—	—	14	—
Call · $615 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:55.378 UTC Last $0.88 Breakeven $615.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 8, 2026 Model this call Put · $615 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.445 UTC Last $72.05 Breakeven $542.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$8.50	$0.78	—	$91.85	$99.65	—	—	—	—
Call · $617.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:42.598 UTC Last $0.78 Breakeven $618.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $617.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	52	—	—	$0.00	$8.50	$1.26	—	$94.35	$101.95	—	—	—	—
Call · $620 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:43.098 UTC Last $1.26 Breakeven $621.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 8, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.50	—	—	$96.85	$104.50	—	—	—	—
Call · $622.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:49.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $622.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	5	—	—	$0.00	$8.50	$0.63	—	$99.20	$106.90	—	—	—	—
Call · $625 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:42.567 UTC Last $0.63 Breakeven $625.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $625 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.50	—	—	$101.50	$109.95	—	—	—	—
Call · $627.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $627.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$8.50	$0.45	$100.55	$104.35	$112.55	—	—	7	—
Call · $630 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:42.494 UTC Last $0.45 Breakeven $630.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $630 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:59.759 UTC Last $100.55 Breakeven $529.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$8.50	$0.31	—	$106.50	$114.95	—	—	—	—
Call · $632.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:42.569 UTC Last $0.31 Breakeven $632.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $632.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	10	—	—	$0.00	$6.30	$1.09	—	$109.35	$117.55	—	—	—	—
Call · $635 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:49.199 UTC Last $1.09 Breakeven $636.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $635 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$8.55	$0.10	—	$114.35	$122.55	—	—	—	—
Call · $640 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:49.249 UTC Last $0.10 Breakeven $640.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$8.55	$0.25	—	$119.35	$127.55	—	—	—	—
Call · $645 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:49.798 UTC Last $0.25 Breakeven $645.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $645 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$8.55	$0.50	—	$124.35	$132.55	—	—	—	—
Call · $650 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:57.592 UTC Last $0.50 Breakeven $650.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $650 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$8.55	$2.98	—	$134.15	$140.85	—	—	—	—
Call · $660 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:42.401 UTC Last $2.98 Breakeven $662.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	2	—	—	$0.00	$7.10	$0.10	—	$144.35	$152.55	—	—	—	—
Call · $670 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:59:53.678 UTC Last $0.10 Breakeven $670.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $670 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$8.55	$0.01	—	$154.35	$161.95	—	—	—	—
Call · $680 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:42.567 UTC Last $0.01 Breakeven $680.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $680 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	5	—	—	$0.00	$4.30	$0.01	—	$164.35	$171.95	—	—	—	—
Call · $690 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:17.458 UTC Last $0.01 Breakeven $690.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 8, 2026 Model this call Put · $690 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $300 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:59:41.907 UTC
Last: $217.00
Breakeven: $517.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $300

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 19:59:49.222 UTC
Last: $0.06
Breakeven: $299.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $310 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:55:29.722 UTC
Last: $165.00
Breakeven: $475.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $310

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 19:59:52.594 UTC
Last: $0.10
Breakeven: $309.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.421 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 19:59:59.102 UTC
Last: $0.01
Breakeven: $319.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-10 19:59:42.568 UTC
Last: $0.13
Breakeven: $329.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:56.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-10 19:59:49.194 UTC
Last: $0.06
Breakeven: $339.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.749 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-10 19:59:54.383 UTC
Last: $0.07
Breakeven: $349.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $355 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:55:29.722 UTC
Last: $123.20
Breakeven: $478.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $355

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.417 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.404 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:57.592 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:56.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:42.393 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-10 19:55:29.722 UTC
Last: $122.57
Breakeven: $492.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $370

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:49.194 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-10 19:55:29.722 UTC
Last: $117.61
Breakeven: $492.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $375

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:54.940 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-10 19:59:41.908 UTC
Last: $112.91
Breakeven: $492.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $380

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: $2.30
Breakeven: $377.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 8, 2026

Model this put

Call · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:56.563 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $385

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-10 19:59:42.394 UTC
Last: $2.83
Breakeven: $382.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.405 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:59:42.568 UTC
Last: $2.01
Breakeven: $387.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.404 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:42.392 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:41.914 UTC
Last: $128.07
Breakeven: $528.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $400

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-10 19:39:31.861 UTC
Last: $0.83
Breakeven: $399.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $405 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:55:29.724 UTC
Last: $121.57
Breakeven: $526.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $405

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-10 19:59:42.618 UTC
Last: $2.23
Breakeven: $402.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this put

Call · $410 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:41.918 UTC
Last: $116.58
Breakeven: $526.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-10 13:38:27.524 UTC
Last: $1.10
Breakeven: $408.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-10 17:59:54.999 UTC
Last: $1.50
Breakeven: $413.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this put

Call · $420 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.397 UTC
Last: $110.79
Breakeven: $530.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 13:58:33.146 UTC
Last: $0.45
Breakeven: $419.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $425 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.444 UTC
Last: $105.80
Breakeven: $530.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $425

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 15:12:21.895 UTC
Last: $0.37
Breakeven: $424.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this put

Call · $430 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:41.909 UTC
Last: $99.97
Breakeven: $529.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $430

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-10 14:58:55.793 UTC
Last: $0.70
Breakeven: $429.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this put

Call · $435 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.405 UTC
Last: $94.98
Breakeven: $529.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $435

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-10 19:59:59.406 UTC
Last: $0.62
Breakeven: $434.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $440 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.405 UTC
Last: $88.94
Breakeven: $528.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $440

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:59.644 UTC
Last: $0.02
Breakeven: $439.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 8, 2026

Model this put

Call · $445 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:41.918 UTC
Last: $84.16
Breakeven: $529.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $445

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:49.172 UTC
Last: $0.44
Breakeven: $444.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $450 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.396 UTC
Last: $79.17
Breakeven: $529.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $450

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.421 UTC
Last: $0.49
Breakeven: $449.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 8, 2026

Model this put

Call · $455 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.743 UTC
Last: $74.20
Breakeven: $529.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:54.794 UTC
Last: $0.17
Breakeven: $454.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 8, 2026

Model this put

Call · $460 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:41.910 UTC
Last: $69.85
Breakeven: $529.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $460

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.568 UTC
Last: $4.30
Breakeven: $455.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this put

Call · $462.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:55:29.721 UTC
Last: $67.35
Breakeven: $529.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $462.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:42.609 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $465

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:49.180 UTC
Last: $0.10
Breakeven: $464.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this put

Call · $467.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $52.00
Breakeven: $519.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $467.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 15:14:41.786 UTC
Last: $0.04
Breakeven: $467.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $470 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.403 UTC
Last: $59.37
Breakeven: $529.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $470

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:17.731 UTC
Last: $0.05
Breakeven: $469.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $472.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $472.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 14:00:55.301 UTC
Last: $0.05
Breakeven: $472.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $475 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:59.402 UTC
Last: $56.95
Breakeven: $531.95
Implied vol: 91.3%
Delta: 0.977 ≈98% ITM
Gamma: 0.002
Theta: -0.735
Vega: 0.015
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $475

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $0.08
Breakeven: $474.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this put

Call · $477.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:55:29.723 UTC
Last: —
Breakeven: —
Implied vol: 101.5%
Delta: 0.955 ≈96% ITM
Gamma: 0.003
Theta: -1.357
Vega: 0.026
Open interest: —
OI effective date: —

Model this call

Put · $477.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.458 UTC
Last: $0.13
Breakeven: $477.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $480 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:41.915 UTC
Last: $52.30
Breakeven: $532.30
Implied vol: 95.6%
Delta: 0.955 ≈95% ITM
Gamma: 0.004
Theta: -1.291
Vega: 0.026
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $480

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:22.625 UTC
Last: $0.14
Breakeven: $479.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 192
OI effective date: Sep 8, 2026

Model this put

Call · $482.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.909 UTC
Last: —
Breakeven: —
Implied vol: 86.9%
Delta: 0.96 ≈96% ITM
Gamma: 0.004
Theta: -1.081
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $482.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:59.458 UTC
Last: $2.44
Breakeven: $480.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $485 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:41.905 UTC
Last: $47.05
Breakeven: $532.05
Implied vol: 93.9%
Delta: 0.935 ≈93% ITM
Gamma: 0.005
Theta: -1.677
Vega: 0.035
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $485

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: $0.05
Breakeven: $484.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 8, 2026

Model this put

Call · $487.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:55:09.040 UTC
Last: —
Breakeven: —
Implied vol: 89.4%
Delta: 0.93 ≈93% ITM
Gamma: 0.006
Theta: -1.685
Vega: 0.037
Open interest: —
OI effective date: —

Model this call

Put · $487.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.417 UTC
Last: $0.90
Breakeven: $486.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $490 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.396 UTC
Last: $39.20
Breakeven: $529.20
Implied vol: 68.7%
Delta: 0.961 ≈96% ITM
Gamma: 0.005
Theta: -0.834
Vega: 0.023
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $490

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $0.10
Breakeven: $489.90
Implied vol: 55.5%
Delta: -0.015 ≈1% ITM
Gamma: 0.003
Theta: -0.283
Vega: 0.01
Open interest: 50
OI effective date: Sep 8, 2026

Model this put

Call · $492.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.911 UTC
Last: —
Breakeven: —
Implied vol: 65.1%
Delta: 0.957 ≈96% ITM
Gamma: 0.005
Theta: -0.867
Vega: 0.025
Open interest: —
OI effective date: —

Model this call

Put · $492.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.10
Breakeven: $492.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this put

Call · $495 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-10 19:59:41.909 UTC
Last: $52.97
Breakeven: $547.97
Implied vol: 62.2%
Delta: 0.949 ≈95% ITM
Gamma: 0.006
Theta: -0.941
Vega: 0.029
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $495

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:49.172 UTC
Last: $0.11
Breakeven: $494.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 8, 2026

Model this put

Call · $497.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.402 UTC
Last: —
Breakeven: —
Implied vol: 70.5%
Delta: 0.905 ≈91% ITM
Gamma: 0.009
Theta: -1.671
Vega: 0.046
Open interest: —
OI effective date: —

Model this call

Put · $497.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $0.18
Breakeven: $497.32
Implied vol: 55.1%
Delta: -0.048 ≈5% ITM
Gamma: 0.007
Theta: -0.743
Vega: 0.027
Open interest: 55
OI effective date: Sep 8, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: $29.82
Breakeven: $529.82
Implied vol: 56.9%
Delta: 0.926 ≈93% ITM
Gamma: 0.009
Theta: -1.134
Vega: 0.038
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $500

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $0.31
Breakeven: $499.69
Implied vol: 52%
Delta: -0.057 ≈6% ITM
Gamma: 0.008
Theta: -0.811
Vega: 0.031
Open interest: 174
OI effective date: Sep 8, 2026

Model this put

Call · $502.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: $40.00
Breakeven: $542.50
Implied vol: 65.7%
Delta: 0.867 ≈87% ITM
Gamma: 0.012
Theta: -1.971
Vega: 0.059
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $502.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.48
Breakeven: $502.02
Implied vol: 50.9%
Delta: -0.077 ≈8% ITM
Gamma: 0.01
Theta: -0.997
Vega: 0.039
Open interest: 20
OI effective date: Sep 8, 2026

Model this put

Call · $505 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.869 UTC
Last: $31.52
Breakeven: $536.52
Implied vol: 59.6%
Delta: 0.856 ≈86% ITM
Gamma: 0.014
Theta: -1.89
Vega: 0.062
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $505

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $0.52
Breakeven: $504.48
Implied vol: 48.2%
Delta: -0.095 ≈10% ITM
Gamma: 0.013
Theta: -1.111
Vega: 0.046
Open interest: 27
OI effective date: Sep 8, 2026

Model this put

Call · $507.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.758 UTC
Last: —
Breakeven: —
Implied vol: 54.2%
Delta: 0.84 ≈84% ITM
Gamma: 0.017
Theta: -1.848
Vega: 0.067
Open interest: —
OI effective date: —

Model this call

Put · $507.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $0.78
Breakeven: $506.72
Implied vol: 46.9%
Delta: -0.127 ≈13% ITM
Gamma: 0.016
Theta: -1.322
Vega: 0.057
Open interest: 12
OI effective date: Sep 8, 2026

Model this put

Call · $510 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $17.75
Breakeven: $527.75
Implied vol: 51.3%
Delta: 0.806 ≈81% ITM
Gamma: 0.02
Theta: -1.963
Vega: 0.075
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $510

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $1.23
Breakeven: $508.77
Implied vol: 47.4%
Delta: -0.175 ≈18% ITM
Gamma: 0.02
Theta: -1.659
Vega: 0.071
Open interest: 38
OI effective date: Sep 8, 2026

Model this put

Call · $512.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.857 UTC
Last: $32.25
Breakeven: $544.75
Implied vol: 49.3%
Delta: 0.761 ≈76% ITM
Gamma: 0.023
Theta: -2.127
Vega: 0.085
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $512.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $1.55
Breakeven: $510.95
Implied vol: 44.8%
Delta: -0.219 ≈22% ITM
Gamma: 0.024
Theta: -1.794
Vega: 0.081
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.918 UTC
Last: $16.00
Breakeven: $531.00
Implied vol: 52.7%
Delta: 0.687 ≈69% ITM
Gamma: 0.025
Theta: -2.584
Vega: 0.097
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $515

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $1.75
Breakeven: $513.25
Implied vol: 43.6%
Delta: -0.279 ≈28% ITM
Gamma: 0.028
Theta: -1.988
Vega: 0.092
Open interest: 68
OI effective date: Sep 8, 2026

Model this put

Call · $517.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.918 UTC
Last: —
Breakeven: —
Implied vol: 49.4%
Delta: 0.63 ≈63% ITM
Gamma: 0.028
Theta: -2.582
Vega: 0.103
Open interest: —
OI effective date: —

Model this call

Put · $517.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.918 UTC
Last: $3.20
Breakeven: $514.30
Implied vol: 43.9%
Delta: -0.356 ≈36% ITM
Gamma: 0.031
Theta: -2.211
Vega: 0.102
Open interest: 17
OI effective date: Sep 8, 2026

Model this put

Call · $520 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $5.00
Breakeven: $525.00
Implied vol: 48.8%
Delta: 0.558 ≈56% ITM
Gamma: 0.03
Theta: -2.661
Vega: 0.108
Open interest: 41
OI effective date: Sep 8, 2026

Model this call

Put · $520

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $4.20
Breakeven: $515.80
Implied vol: 46.6%
Delta: -0.439 ≈44% ITM
Gamma: 0.031
Theta: -2.485
Vega: 0.108
Open interest: 19
OI effective date: Sep 8, 2026

Model this put

Call · $522.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.595 UTC
Last: $4.89
Breakeven: $527.39
Implied vol: 48.4%
Delta: 0.483 ≈48% ITM
Gamma: 0.03
Theta: -2.659
Vega: 0.109
Open interest: —
OI effective date: —

Model this call

Put · $522.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $5.29
Breakeven: $517.21
Implied vol: 46.4%
Delta: -0.518 ≈52% ITM
Gamma: 0.032
Theta: -2.497
Vega: 0.109
Open interest: 12
OI effective date: Sep 8, 2026

Model this put

Call · $525

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $3.50
Breakeven: $528.50
Implied vol: 44.8%
Delta: 0.401 ≈40% ITM
Gamma: 0.032
Theta: -2.386
Vega: 0.106
Open interest: 31
OI effective date: Sep 8, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $6.37
Breakeven: $518.63
Implied vol: 42.2%
Delta: -0.605 ≈61% ITM
Gamma: 0.033
Theta: -2.187
Vega: 0.105
Open interest: 170
OI effective date: Sep 8, 2026

Model this put

Call · $527.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $2.75
Breakeven: $530.25
Implied vol: 46.2%
Delta: 0.331 ≈33% ITM
Gamma: 0.029
Theta: -2.305
Vega: 0.099
Open interest: 16
OI effective date: Sep 8, 2026

Model this call

Put · $527.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $7.91
Breakeven: $519.59
Implied vol: 44.9%
Delta: -0.674 ≈67% ITM
Gamma: 0.029
Theta: -2.174
Vega: 0.098
Open interest: 35
OI effective date: Sep 8, 2026

Model this put

Call · $530

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.701 UTC
Last: $2.50
Breakeven: $532.50
Implied vol: 48.1%
Delta: 0.271 ≈27% ITM
Gamma: 0.025
Theta: -2.19
Vega: 0.091
Open interest: 127
OI effective date: Sep 8, 2026

Model this call

Put · $530 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $5.40
Breakeven: $524.60
Implied vol: 40.4%
Delta: -0.767 ≈77% ITM
Gamma: 0.028
Theta: -1.644
Vega: 0.084
Open interest: 60
OI effective date: Sep 8, 2026

Model this put

Call · $532.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $1.57
Breakeven: $534.07
Implied vol: 48.4%
Delta: 0.215 ≈21% ITM
Gamma: 0.022
Theta: -1.939
Vega: 0.08
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $532.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $19.00
Breakeven: $513.50
Implied vol: 42%
Delta: -0.82 ≈82% ITM
Gamma: 0.023
Theta: -1.46
Vega: 0.072
Open interest: 19
OI effective date: Sep 8, 2026

Model this put

Call · $535

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.711 UTC
Last: $1.12
Breakeven: $536.12
Implied vol: 48.8%
Delta: 0.167 ≈17% ITM
Gamma: 0.019
Theta: -1.676
Vega: 0.068
Open interest: 127
OI effective date: Sep 8, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: $13.13
Breakeven: $521.87
Implied vol: 36.7%
Delta: -0.902 ≈90% ITM
Gamma: 0.017
Theta: -0.817
Vega: 0.047
Open interest: 85
OI effective date: Sep 8, 2026

Model this put

Call · $537.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.403 UTC
Last: $2.75
Breakeven: $540.25
Implied vol: 52%
Delta: 0.141 ≈14% ITM
Gamma: 0.016
Theta: -1.591
Vega: 0.061
Open interest: 9
OI effective date: Sep 8, 2026

Model this call

Put · $537.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.406 UTC
Last: $15.67
Breakeven: $521.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 8, 2026

Model this put

Call · $540

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.66
Breakeven: $540.66
Implied vol: 49.8%
Delta: 0.096 ≈10% ITM
Gamma: 0.013
Theta: -1.168
Vega: 0.047
Open interest: 145
OI effective date: Sep 8, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:41.909 UTC
Last: $19.13
Breakeven: $520.87
Implied vol: 47%
Delta: -0.917 ≈92% ITM
Gamma: 0.012
Theta: -0.935
Vega: 0.042
Open interest: 59
OI effective date: Sep 8, 2026

Model this put

Call · $542.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.543 UTC
Last: $0.77
Breakeven: $543.27
Implied vol: 55.4%
Delta: 0.092 ≈9% ITM
Gamma: 0.011
Theta: -1.253
Vega: 0.045
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $542.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.407 UTC
Last: $17.64
Breakeven: $524.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 8, 2026

Model this put

Call · $545

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $0.36
Breakeven: $545.36
Implied vol: 57.6%
Delta: 0.077 ≈8% ITM
Gamma: 0.009
Theta: -1.135
Vega: 0.039
Open interest: 354
OI effective date: Sep 8, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $22.78
Breakeven: $522.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 8, 2026

Model this put

Call · $547.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.407 UTC
Last: $1.15
Breakeven: $548.65
Implied vol: 63.6%
Delta: 0.077 ≈8% ITM
Gamma: 0.008
Theta: -1.253
Vega: 0.039
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $547.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.407 UTC
Last: $22.23
Breakeven: $525.27
Implied vol: 50.2%
Delta: -0.965 ≈97% ITM
Gamma: 0.006
Theta: -0.471
Vega: 0.021
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $550

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: $0.26
Breakeven: $550.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 8, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:41.912 UTC
Last: $26.15
Breakeven: $523.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 8, 2026

Model this put

Call · $552.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.50
Breakeven: $553.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $552.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:41.905 UTC
Last: $22.06
Breakeven: $530.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 8, 2026

Model this put

Call · $555

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.10
Breakeven: $555.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 8, 2026

Model this call

Put · $555 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:41.916 UTC
Last: $25.43
Breakeven: $529.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $557.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.409 UTC
Last: $1.27
Breakeven: $558.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this call

Put · $557.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:41.909 UTC
Last: $29.35
Breakeven: $528.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 8, 2026

Model this put

Call · $560

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.643 UTC
Last: $0.12
Breakeven: $560.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 8, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.405 UTC
Last: $28.35
Breakeven: $531.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 8, 2026

Model this put

Call · $562.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.975 UTC
Last: $0.42
Breakeven: $562.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $562.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.399 UTC
Last: $16.00
Breakeven: $546.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 8, 2026

Model this put

Call · $565

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.985 UTC
Last: $0.09
Breakeven: $565.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 8, 2026

Model this call

Put · $565 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:41.905 UTC
Last: $25.40
Breakeven: $539.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this put

Call · $567.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:59.407 UTC
Last: $0.65
Breakeven: $568.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 8, 2026

Model this call

Put · $567.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.940 UTC
Last: $0.09
Breakeven: $570.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 8, 2026

Model this call

Put · $570 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:41.907 UTC
Last: $22.96
Breakeven: $547.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this put

Call · $572.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.849 UTC
Last: $2.12
Breakeven: $574.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $572.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:59.403 UTC
Last: $34.05
Breakeven: $538.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this put

Call · $575

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.05
Breakeven: $575.05
Implied vol: 78%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.264
Vega: 0.007
Open interest: 65
OI effective date: Sep 8, 2026

Model this call

Put · $575 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:59:41.908 UTC
Last: $43.00
Breakeven: $532.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 8, 2026

Model this put

Call · $577.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.976 UTC
Last: $0.07
Breakeven: $577.57
Implied vol: 81.8%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.283
Vega: 0.007
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $577.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.915 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $580

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.472 UTC
Last: $0.19
Breakeven: $580.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 8, 2026

Model this call

Put · $580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $582.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-10 19:59:59.627 UTC
Last: $0.91
Breakeven: $583.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $582.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:41.918 UTC
Last: $58.50
Breakeven: $524.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $585

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:58.264 UTC
Last: $0.15
Breakeven: $585.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 8, 2026

Model this call

Put · $585 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:41.912 UTC
Last: $23.00
Breakeven: $562.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 8, 2026

Model this put

Call · $587.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-10 19:59:58.654 UTC
Last: $3.10
Breakeven: $590.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $587.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.396 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $590

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.478 UTC
Last: $0.01
Breakeven: $590.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 8, 2026

Model this call

Put · $590 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:59:59.733 UTC
Last: $62.00
Breakeven: $528.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $592.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-10 19:13:11.136 UTC
Last: $0.25
Breakeven: $592.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 8, 2026

Model this call

Put · $592.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:59:59.762 UTC
Last: $1.89
Breakeven: $596.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 8, 2026

Model this call

Put · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.917 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $597.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-10 19:12:16.177 UTC
Last: $1.87
Breakeven: $599.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 8, 2026

Model this call

Put · $597.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:41.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.595 UTC
Last: $0.02
Breakeven: $600.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 8, 2026

Model this call

Put · $600 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-10 19:59:59.404 UTC
Last: $127.34
Breakeven: $472.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $602.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.412 UTC
Last: $0.70
Breakeven: $603.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $602.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.397 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.437 UTC
Last: $0.67
Breakeven: $605.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 8, 2026

Model this call

Put · $605 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $607.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.533 UTC
Last: $1.48
Breakeven: $608.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 8, 2026

Model this call

Put · $607.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.399 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.762 UTC
Last: $1.45
Breakeven: $611.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 8, 2026

Model this call

Put · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.407 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $612.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:59.710 UTC
Last: $0.91
Breakeven: $613.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $612.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:56.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:55.378 UTC
Last: $0.88
Breakeven: $615.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 8, 2026

Model this call

Put · $615 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:59.445 UTC
Last: $72.05
Breakeven: $542.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $617.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-10 19:59:42.598 UTC
Last: $0.78
Breakeven: $618.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $617.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.405 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:43.098 UTC
Last: $1.26
Breakeven: $621.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 8, 2026

Model this call

Put · $620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.400 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $622.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:49.174 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $622.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.405 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $625

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:42.567 UTC
Last: $0.63
Breakeven: $625.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 8, 2026

Model this call

Put · $625 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.400 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $627.5

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:42.387 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $627.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.408 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:42.494 UTC
Last: $0.45
Breakeven: $630.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 8, 2026

Model this call

Put · $630 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:59.759 UTC
Last: $100.55
Breakeven: $529.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $632.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:42.569 UTC
Last: $0.31
Breakeven: $632.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 8, 2026

Model this call

Put · $632.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.397 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $635

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-10 19:59:49.199 UTC
Last: $1.09
Breakeven: $636.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $635 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-10 19:59:49.249 UTC
Last: $0.10
Breakeven: $640.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 8, 2026

Model this call

Put · $640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.403 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $645

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-10 19:59:49.798 UTC
Last: $0.25
Breakeven: $645.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 8, 2026

Model this call

Put · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-10 19:59:57.592 UTC
Last: $0.50
Breakeven: $650.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 8, 2026

Model this call

Put · $650 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.761 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-10 19:59:42.401 UTC
Last: $2.98
Breakeven: $662.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 8, 2026

Model this call

Put · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.399 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-10 19:59:53.678 UTC
Last: $0.10
Breakeven: $670.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 8, 2026

Model this call

Put · $670 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.747 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 19:59:42.567 UTC
Last: $0.01
Breakeven: $680.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 8, 2026

Model this call

Put · $680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.749 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-10 13:38:17.458 UTC
Last: $0.01
Breakeven: $690.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 8, 2026

Model this call

Put · $690 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-10 19:59:59.398 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SPOT · Spotify Technology S.A. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain