TTWO Stock — Take Two Interactive Software Inc: Options Chain

Calls		Puts
43	1	—	—	$111.00	$113.80	$152.91	$0.10	$0.00	$0.05	—	—	10	93
Call · $100 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:26.962 UTC Last $152.91 Breakeven $252.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.10 Breakeven $99.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 11, 2026 Model this put
96	1	—	—	$106.10	$108.80	$142.70	$0.20	$0.00	$0.05	—	—	5	104
Call · $105 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-15 19:59:53.723 UTC Last $142.70 Breakeven $247.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 11, 2026 Model this call Put · $105 Daily-bar session Jul 15, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.20 Breakeven $104.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 11, 2026 Model this put
83	2	—	—	$101.10	$103.80	$120.57	$0.58	$0.00	$0.05	—	—	10	91
Call · $110 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-15 19:59:19.786 UTC Last $120.57 Breakeven $230.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Jun 16, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.58 Breakeven $109.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 11, 2026 Model this put
67	1	—	—	$96.10	$98.80	$116.10	$0.11	$0.00	$0.05	—	—	3	101
Call · $115 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-15 19:59:53.721 UTC Last $116.10 Breakeven $231.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Jul 17, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.11 Breakeven $114.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 11, 2026 Model this put
69	1	—	—	$91.00	$93.80	$131.79	$0.15	$0.00	$0.10	—	—	6	87
Call · $120 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:26.933 UTC Last $131.79 Breakeven $251.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Jul 27, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.15 Breakeven $119.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 11, 2026 Model this put
82	9	—	—	$86.20	$88.80	$117.29	$0.08	$0.00	$0.10	—	—	3	74
Call · $125 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-15 19:59:31.003 UTC Last $117.29 Breakeven $242.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.08 Breakeven $124.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 11, 2026 Model this put
85	3	—	—	$81.20	$83.80	$121.11	$0.25	$0.00	$0.10	—	—	10	119
Call · $130 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:23.029 UTC Last $121.11 Breakeven $251.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 13:30:04.438 UTC Last $0.25 Breakeven $129.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 11, 2026 Model this put
86	2	—	—	$76.00	$78.20	$104.87	$0.75	$0.00	$0.10	—	—	1	85
Call · $135 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-15 19:59:53.722 UTC Last $104.87 Breakeven $239.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Jul 31, 2026 Quote as of 2026-09-15 15:57:48.283 UTC Last $0.75 Breakeven $134.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 11, 2026 Model this put
70	1	—	—	$71.10	$73.20	$111.23	$0.05	$0.00	$0.10	—	—	1	94
Call · $140 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:53.727 UTC Last $111.23 Breakeven $251.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 15:57:48.286 UTC Last $0.05 Breakeven $139.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 11, 2026 Model this put
81	1	—	—	$66.10	$68.80	$91.04	$0.16	$0.00	$2.10	—	—	2	100
Call · $145 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-15 19:59:23.219 UTC Last $91.04 Breakeven $236.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 11, 2026 Model this call Put · $145 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:30.107 UTC Last $0.16 Breakeven $144.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this put
94	1	—	—	$60.70	$63.90	$102.04	$0.10	$0.00	$2.10	—	—	7	221
Call · $150 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:19.765 UTC Last $102.04 Breakeven $252.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 11, 2026 Model this call Put · $150 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:57:56.548 UTC Last $0.10 Breakeven $149.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 221 OI effective date Sep 11, 2026 Model this put
100	1	—	—	$56.20	$58.80	$73.20	$1.11	$0.00	$2.10	—	—	2	154
Call · $155 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:23.273 UTC Last $73.20 Breakeven $228.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this call Put · $155 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 19:58:57.767 UTC Last $1.11 Breakeven $153.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 11, 2026 Model this put
94	1	—	—	$51.20	$53.90	$85.20	$0.08	$0.00	$0.05	—	—	1	1.8k
Call · $160 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:58:43.627 UTC Last $85.20 Breakeven $245.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 11, 2026 Model this call Put · $160 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 14:01:00.048 UTC Last $0.08 Breakeven $159.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this put
78	5	—	—	$46.40	$48.80	$75.15	$0.10	$0.00	$2.15	—	—	20	156
Call · $165 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-15 19:58:57.768 UTC Last $75.15 Breakeven $240.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 11, 2026 Model this call Put · $165 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:19.511 UTC Last $0.10 Breakeven $164.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 11, 2026 Model this put
102	25	—	—	$41.20	$43.90	$76.86	$0.31	$0.00	$0.60	—	—	40	3.9k
Call · $170 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:37.769 UTC Last $76.86 Breakeven $246.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 11, 2026 Model this call Put · $170 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:57:56.654 UTC Last $0.31 Breakeven $169.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 11, 2026 Model this put
183	2	—	—	$36.20	$38.80	$38.82	$0.26	$0.00	$1.15	—	—	6	245
Call · $175 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:23.279 UTC Last $38.82 Breakeven $213.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 11, 2026 Model this call Put · $175 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:57:56.294 UTC Last $0.26 Breakeven $174.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 11, 2026 Model this put
97	1	—	—	$31.30	$33.80	$37.45	$0.05	$0.00	$0.05	—	—	1	9.5k
Call · $180 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:00.066 UTC Last $37.45 Breakeven $217.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 11, 2026 Model this call Put · $180 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:00:56.034 UTC Last $0.05 Breakeven $179.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.5k OI effective date Sep 11, 2026 Model this put
69	1	—	—	$26.10	$28.90	$26.31	$0.06	$0.00	$0.05	—	—	1	479
Call · $185 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:58:38.415 UTC Last $26.31 Breakeven $211.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 11, 2026 Model this call Put · $185 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 15:24:06.069 UTC Last $0.06 Breakeven $184.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 479 OI effective date Sep 11, 2026 Model this put
99	10	—	—	$21.20	$23.90	$30.12	$0.01	$0.00	$0.20	—	—	1	489
Call · $190 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:58:26.292 UTC Last $30.12 Breakeven $220.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 11, 2026 Model this call Put · $190 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:00.836 UTC Last $0.01 Breakeven $189.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 489 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$18.60	$21.40	—	—	$0.00	$1.00	—	—	—	—
Call · $192.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $192.5 Daily-bar session Unknown Quote as of 2026-09-15 19:58:38.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$16.20	$19.00	$22.47	$0.04	$0.00	$0.25	—	—	10	725
Call · $195 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:14.888 UTC Last $22.47 Breakeven $217.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $195 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.632 UTC Last $0.04 Breakeven $194.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 725 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$14.00	$16.50	—	$0.34	$0.00	$0.55	—	—	130	5
Call · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:19.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $197.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:55:13.883 UTC Last $0.34 Breakeven $197.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
104	19	—	—	$11.60	$14.10	$22.20	$0.28	$0.00	$0.40	—	—	273	11.2k
Call · $200 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.197 UTC Last $22.20 Breakeven $222.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 11, 2026 Model this call Put · $200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:33.522 UTC Last $0.28 Breakeven $199.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.2k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$9.00	$11.90	—	$0.57	$0.00	$1.00	—	—	130	1
Call · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:28.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $202.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:41.143 UTC Last $0.57 Breakeven $201.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
5	1	16.9%	0.995	$7.30	$9.10	$11.99	$0.73	$0.45	$1.00	-0.159	44.2%	2.5k	7.7k
Call · $205 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $11.99 Breakeven $216.99 Implied vol 16.9% Delta 0.995 ≈99% ITM Gamma 0.005 Theta -0.03 Vega 0.003 Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $205 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.934 UTC Last $0.73 Breakeven $204.27 Implied vol 44.2% Delta -0.159 ≈16% ITM Gamma 0.028 Theta -0.341 Vega 0.047 Open interest 7.7k OI effective date Sep 11, 2026 Model this put
4	1	31.6%	0.832	$4.70	$7.80	$7.27	$1.75	$0.50	$1.55	-0.224	40.3%	25	228
Call · $207.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.539 UTC Last $7.27 Breakeven $214.77 Implied vol 31.6% Delta 0.832 ≈83% ITM Gamma 0.041 Theta -0.274 Vega 0.049 Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $207.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.770 UTC Last $1.75 Breakeven $205.75 Implied vol 40.3% Delta -0.224 ≈22% ITM Gamma 0.038 Theta -0.384 Vega 0.058 Open interest 228 OI effective date Sep 11, 2026 Model this put
617	45	33.2%	0.698	$4.00	$4.90	$4.50	$2.25	$1.85	$2.40	-0.35	45.7%	496	4.7k
Call · $210 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.943 UTC Last $4.50 Breakeven $214.50 Implied vol 33.2% Delta 0.698 ≈70% ITM Gamma 0.054 Theta -0.388 Vega 0.067 Open interest 617 OI effective date Sep 11, 2026 Model this call Put · $210 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.973 UTC Last $2.25 Breakeven $207.75 Implied vol 45.7% Delta -0.35 ≈35% ITM Gamma 0.042 Theta -0.537 Vega 0.072 Open interest 4.7k OI effective date Sep 11, 2026 Model this put
28	5	38.8%	0.544	$2.70	$4.00	$12.00	$3.30	$2.30	$4.00	-0.46	45.3%	52	207
Call · $212.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $12.00 Breakeven $224.50 Implied vol 38.8% Delta 0.544 ≈54% ITM Gamma 0.053 Theta -0.508 Vega 0.077 Open interest 28 OI effective date Sep 11, 2026 Model this call Put · $212.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.270 UTC Last $3.30 Breakeven $209.20 Implied vol 45.3% Delta -0.46 ≈46% ITM Gamma 0.045 Theta -0.569 Vega 0.077 Open interest 207 OI effective date Sep 11, 2026 Model this put
Underlying $213.13
105	35	40.3%	0.416	$0.90	$3.70	$2.60	$4.04	$3.80	$6.40	-0.559	53.4%	59	705
Call · $215 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.770 UTC Last $2.60 Breakeven $217.60 Implied vol 40.3% Delta 0.416 ≈42% ITM Gamma 0.05 Theta -0.515 Vega 0.075 Open interest 105 OI effective date Sep 11, 2026 Model this call Put · $215 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.651 UTC Last $4.04 Breakeven $210.96 Implied vol 53.4% Delta -0.559 ≈56% ITM Gamma 0.038 Theta -0.666 Vega 0.076 Open interest 705 OI effective date Sep 11, 2026 Model this put
416	86	42.6%	0.309	$0.75	$2.45	$1.77	$6.83	$6.00	$7.40	-0.649	54%	42	203
Call · $217.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.779 UTC Last $1.77 Breakeven $219.27 Implied vol 42.6% Delta 0.309 ≈31% ITM Gamma 0.043 Theta -0.49 Vega 0.068 Open interest 416 OI effective date Sep 11, 2026 Model this call Put · $217.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.770 UTC Last $6.83 Breakeven $210.67 Implied vol 54% Delta -0.649 ≈65% ITM Gamma 0.036 Theta -0.629 Vega 0.072 Open interest 203 OI effective date Sep 11, 2026 Model this put
1.4k	228	38.8%	0.191	$0.60	$0.95	$0.90	$7.66	$7.70	$10.10	-0.707	60.6%	28	611
Call · $220 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $0.90 Breakeven $220.90 Implied vol 38.8% Delta 0.191 ≈19% ITM Gamma 0.036 Theta -0.344 Vega 0.053 Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $220 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:53.020 UTC Last $7.66 Breakeven $212.34 Implied vol 60.6% Delta -0.707 ≈71% ITM Gamma 0.029 Theta -0.655 Vega 0.067 Open interest 611 OI effective date Sep 11, 2026 Model this put
313	158	42.1%	0.136	$0.35	$0.75	$0.90	$10.01	$9.90	$12.20	-0.757	64.9%	40	120
Call · $222.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $0.90 Breakeven $223.40 Implied vol 42.1% Delta 0.136 ≈14% ITM Gamma 0.027 Theta -0.299 Vega 0.042 Open interest 313 OI effective date Sep 11, 2026 Model this call Put · $222.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.021 UTC Last $10.01 Breakeven $212.49 Implied vol 64.9% Delta -0.757 ≈76% ITM Gamma 0.025 Theta -0.636 Vega 0.061 Open interest 120 OI effective date Sep 11, 2026 Model this put
95	317	45.3%	0.098	$0.30	$0.50	$0.48	$11.99	$12.20	$14.10	-0.805	66.7%	2	150
Call · $225 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:25.311 UTC Last $0.48 Breakeven $225.48 Implied vol 45.3% Delta 0.098 ≈10% ITM Gamma 0.02 Theta -0.255 Vega 0.034 Open interest 95 OI effective date Sep 11, 2026 Model this call Put · $225 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.021 UTC Last $11.99 Breakeven $213.01 Implied vol 66.7% Delta -0.805 ≈81% ITM Gamma 0.021 Theta -0.572 Vega 0.053 Open interest 150 OI effective date Sep 11, 2026 Model this put
91	193	—	—	$0.00	$0.40	$0.30	$8.00	$13.90	$16.70	-0.848	67.6%	1	52
Call · $227.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:19.480 UTC Last $0.30 Breakeven $227.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 11, 2026 Model this call Put · $227.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.781 UTC Last $8.00 Breakeven $219.50 Implied vol 67.6% Delta -0.848 ≈85% ITM Gamma 0.018 Theta -0.491 Vega 0.045 Open interest 52 OI effective date Sep 11, 2026 Model this put
4.5k	137	47.5%	0.041	$0.10	$0.20	$0.25	$15.35	$16.40	$19.00	-0.868	72.7%	7	1.3k
Call · $230 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $0.25 Breakeven $230.25 Implied vol 47.5% Delta 0.041 ≈4% ITM Gamma 0.01 Theta -0.135 Vega 0.017 Open interest 4.5k OI effective date Sep 11, 2026 Model this call Put · $230 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:29.271 UTC Last $15.35 Breakeven $214.65 Implied vol 72.7% Delta -0.868 ≈87% ITM Gamma 0.015 Theta -0.478 Vega 0.041 Open interest 1.3k OI effective date Sep 11, 2026 Model this put
276	130	—	—	$0.00	$0.35	$0.20	$17.31	$18.80	$21.60	-0.878	79.7%	1	171
Call · $232.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:25.932 UTC Last $0.20 Breakeven $232.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 276 OI effective date Sep 11, 2026 Model this call Put · $232.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:53.020 UTC Last $17.31 Breakeven $215.19 Implied vol 79.7% Delta -0.878 ≈88% ITM Gamma 0.013 Theta -0.499 Vega 0.039 Open interest 171 OI effective date Sep 11, 2026 Model this put
310	10	54.4%	0.026	$0.05	$0.15	$0.10	$21.72	$22.50	$23.90	-0.852	98.7%	2.5k	6.9k
Call · $235 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.273 UTC Last $0.10 Breakeven $235.10 Implied vol 54.4% Delta 0.026 ≈3% ITM Gamma 0.006 Theta -0.105 Vega 0.012 Open interest 310 OI effective date Sep 11, 2026 Model this call Put · $235 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.998 UTC Last $21.72 Breakeven $213.28 Implied vol 98.7% Delta -0.852 ≈85% ITM Gamma 0.012 Theta -0.714 Vega 0.045 Open interest 6.9k OI effective date Sep 11, 2026 Model this put
33	2	—	—	$0.00	$0.45	$0.45	$19.38	$23.70	$27.20	-0.875	99.7%	1	46
Call · $237.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:58:00.836 UTC Last $0.45 Breakeven $237.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $237.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:53.525 UTC Last $19.38 Breakeven $218.12 Implied vol 99.7% Delta -0.875 ≈87% ITM Gamma 0.011 Theta -0.64 Vega 0.04 Open interest 46 OI effective date Sep 11, 2026 Model this put
2.3k	32	—	—	$0.00	$0.10	$0.10	$26.11	$26.20	$29.10	-0.901	98.1%	5	1.4k
Call · $240 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:58.838 UTC Last $0.10 Breakeven $240.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this call Put · $240 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $26.11 Breakeven $213.89 Implied vol 98.1% Delta -0.901 ≈90% ITM Gamma 0.009 Theta -0.528 Vega 0.034 Open interest 1.4k OI effective date Sep 11, 2026 Model this put
87	1	—	—	$0.00	$0.20	$0.10	$28.42	$28.70	$31.40	-0.913	101.2%	2	8
Call · $242.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:47.507 UTC Last $0.10 Breakeven $242.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 11, 2026 Model this call Put · $242.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:23.790 UTC Last $28.42 Breakeven $214.08 Implied vol 101.2% Delta -0.913 ≈91% ITM Gamma 0.008 Theta -0.493 Vega 0.031 Open interest 8 OI effective date Sep 11, 2026 Model this put
474	1	—	—	$0.00	$0.30	$0.40	$11.70	$31.20	$34.70	—	—	2	8
Call · $245 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:47.507 UTC Last $0.40 Breakeven $245.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 474 OI effective date Sep 11, 2026 Model this call Put · $245 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 19:59:53.403 UTC Last $11.70 Breakeven $233.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this put
75	2	—	—	$0.00	$0.40	$0.17	$31.79	$33.80	$37.10	-0.895	125.4%	1	—
Call · $247.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:25.930 UTC Last $0.17 Breakeven $247.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 11, 2026 Model this call Put · $247.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:23.791 UTC Last $31.79 Breakeven $215.71 Implied vol 125.4% Delta -0.895 ≈90% ITM Gamma 0.008 Theta -0.71 Vega 0.035 Open interest — OI effective date — Model this put
4.9k	5	—	—	$0.00	$0.05	$0.03	$31.56	$36.30	$39.40	—	—	1	19
Call · $250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:44:42.202 UTC Last $0.03 Breakeven $250.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.9k OI effective date Sep 11, 2026 Model this call Put · $250 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:19.511 UTC Last $31.56 Breakeven $218.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 11, 2026 Model this put
15	5	—	—	$0.00	$1.35	$0.15	$33.89	$39.50	$41.90	—	—	2	—
Call · $252.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:25.047 UTC Last $0.15 Breakeven $252.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $252.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:23.799 UTC Last $33.89 Breakeven $218.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
71	3	—	—	$0.00	$1.20	$0.05	$22.40	$41.30	$43.90	—	—	2	—
Call · $255 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:25.951 UTC Last $0.05 Breakeven $255.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 11, 2026 Model this call Put · $255 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:42.902 UTC Last $22.40 Breakeven $232.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	25	—	—	$0.00	$2.15	$0.15	$23.90	$43.80	$46.70	—	—	6	—
Call · $257.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:34.717 UTC Last $0.15 Breakeven $257.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 11, 2026 Model this call Put · $257.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:23.799 UTC Last $23.90 Breakeven $233.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.7k	1	—	—	$0.00	$0.05	$0.05	$41.95	$46.30	$48.80	—	—	2	28
Call · $260 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:39:33.986 UTC Last $0.05 Breakeven $260.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.7k OI effective date Sep 11, 2026 Model this call Put · $260 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:19.519 UTC Last $41.95 Breakeven $218.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 11, 2026 Model this put
4	1	—	—	$0.00	$2.15	$2.15	$32.75	$48.80	$51.40	—	—	1	—
Call · $262.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 19:59:40.299 UTC Last $2.15 Breakeven $264.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $262.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:23.798 UTC Last $32.75 Breakeven $229.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
633	161	—	—	$0.00	$2.15	$0.06	$37.28	$51.30	$54.70	—	—	1	—
Call · $265 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:35.183 UTC Last $0.06 Breakeven $265.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 633 OI effective date Sep 11, 2026 Model this call Put · $265 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:23.791 UTC Last $37.28 Breakeven $227.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6.4k	6	—	—	$0.00	$0.05	$0.05	$54.80	$56.30	$58.70	—	—	666	403
Call · $270 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 14:08:13.875 UTC Last $0.05 Breakeven $270.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.4k OI effective date Sep 11, 2026 Model this call Put · $270 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:29.037 UTC Last $54.80 Breakeven $215.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$0.00	$2.15	$0.08	—	$61.30	$63.90	—	—	—	—
Call · $275 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:40.955 UTC Last $0.08 Breakeven $275.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:23.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.7k	4	—	—	$0.00	$1.10	$0.11	$36.50	$66.20	$68.90	—	—	1	—
Call · $280 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:55:01.477 UTC Last $0.11 Breakeven $280.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 11, 2026 Model this call Put · $280 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:42.901 UTC Last $36.50 Breakeven $243.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
204	2	—	—	$0.00	$2.15	$0.75	—	$71.20	$73.90	—	—	—	—
Call · $285 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:35.208 UTC Last $0.75 Breakeven $285.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 11, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.9k	3	—	—	$0.00	$0.10	$0.01	$42.50	$76.30	$79.00	—	—	9	—
Call · $290 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:57:10.242 UTC Last $0.01 Breakeven $290.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 11, 2026 Model this call Put · $290 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:42.525 UTC Last $42.50 Breakeven $247.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6.2k	1	—	—	$0.00	$0.25	$0.10	$57.30	$86.30	$88.80	—	—	2	—
Call · $300 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:50:04.785 UTC Last $0.10 Breakeven $300.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.2k OI effective date Sep 11, 2026 Model this call Put · $300 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-15 19:59:23.898 UTC Last $57.30 Breakeven $242.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7.3k	2	—	—	$0.00	$0.05	$0.03	$80.10	$96.30	$98.80	—	—	10	—
Call · $310 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:30:04.437 UTC Last $0.03 Breakeven $310.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.3k OI effective date Sep 11, 2026 Model this call Put · $310 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-15 19:59:36.910 UTC Last $80.10 Breakeven $229.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
283	2	—	—	$0.00	$0.10	$0.01	$89.60	$106.30	$109.00	—	—	1	—
Call · $320 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 13:49:32.572 UTC Last $0.01 Breakeven $320.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 11, 2026 Model this call Put · $320 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:23.869 UTC Last $89.60 Breakeven $230.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
194	3	—	—	$0.00	$0.10	$0.25	—	$116.30	$118.90	—	—	—	—
Call · $330 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 13:30:04.437 UTC Last $0.25 Breakeven $330.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 11, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:42.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
197	1	—	—	$0.00	$0.05	$1.90	$100.53	$126.90	$128.90	—	—	112	—
Call · $340 Daily-bar session Aug 6, 2026 Quote as of 2026-09-15 13:45:03.053 UTC Last $1.90 Breakeven $341.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 11, 2026 Model this call Put · $340 In the money Daily-bar session Jan 21, 2026 Quote as of 2026-09-15 19:59:58.228 UTC Last $100.53 Breakeven $239.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	10	—	—	$0.00	$0.05	$0.01	$110.32	$136.30	$138.80	—	—	112	—
Call · $350 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 13:30:04.437 UTC Last $0.01 Breakeven $350.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $350 In the money Daily-bar session Jan 21, 2026 Quote as of 2026-09-15 19:59:42.527 UTC Last $110.32 Breakeven $239.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
339	10	—	—	$0.00	$0.05	$0.15	—	$146.30	$148.90	—	—	—	—
Call · $360 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 13:30:04.437 UTC Last $0.15 Breakeven $360.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 339 OI effective date Sep 11, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:42.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	1	—	—	$0.00	$0.05	$0.80	$131.70	$156.30	$159.00	—	—	1	—
Call · $370 Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 13:30:04.437 UTC Last $0.80 Breakeven $370.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 11, 2026 Model this call Put · $370 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:42.527 UTC Last $131.70 Breakeven $238.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	13	—	—	$0.00	$0.05	$0.30	$136.90	$166.30	$169.40	—	—	1	—
Call · $380 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 13:30:04.437 UTC Last $0.30 Breakeven $380.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 11, 2026 Model this call Put · $380 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-15 19:59:23.883 UTC Last $136.90 Breakeven $243.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
218	5	—	—	$0.00	$0.05	$0.03	—	$176.30	$179.10	—	—	—	—
Call · $390 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:30:01.874 UTC Last $0.03 Breakeven $390.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 11, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:23.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $100 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:26.962 UTC
Last: $152.91
Breakeven: $252.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 11, 2026

Model this call

Put · $100

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.10
Breakeven: $99.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93
OI effective date: Sep 11, 2026

Model this put

Call · $105 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-15 19:59:53.723 UTC
Last: $142.70
Breakeven: $247.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96
OI effective date: Sep 11, 2026

Model this call

Put · $105

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.20
Breakeven: $104.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 11, 2026

Model this put

Call · $110 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-15 19:59:19.786 UTC
Last: $120.57
Breakeven: $230.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 11, 2026

Model this call

Put · $110

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.58
Breakeven: $109.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 11, 2026

Model this put

Call · $115 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-15 19:59:53.721 UTC
Last: $116.10
Breakeven: $231.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 11, 2026

Model this call

Put · $115

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.11
Breakeven: $114.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 11, 2026

Model this put

Call · $120 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:26.933 UTC
Last: $131.79
Breakeven: $251.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 11, 2026

Model this call

Put · $120

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.15
Breakeven: $119.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 11, 2026

Model this put

Call · $125 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-15 19:59:31.003 UTC
Last: $117.29
Breakeven: $242.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 11, 2026

Model this call

Put · $125

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.08
Breakeven: $124.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 11, 2026

Model this put

Call · $130 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:23.029 UTC
Last: $121.11
Breakeven: $251.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 11, 2026

Model this call

Put · $130

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 13:30:04.438 UTC
Last: $0.25
Breakeven: $129.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 11, 2026

Model this put

Call · $135 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-15 19:59:53.722 UTC
Last: $104.87
Breakeven: $239.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 11, 2026

Model this call

Put · $135

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-15 15:57:48.283 UTC
Last: $0.75
Breakeven: $134.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 11, 2026

Model this put

Call · $140 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:53.727 UTC
Last: $111.23
Breakeven: $251.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this call

Put · $140

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-15 15:57:48.286 UTC
Last: $0.05
Breakeven: $139.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 11, 2026

Model this put

Call · $145 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-15 19:59:23.219 UTC
Last: $91.04
Breakeven: $236.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 11, 2026

Model this call

Put · $145

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:30.107 UTC
Last: $0.16
Breakeven: $144.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this put

Call · $150 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:19.765 UTC
Last: $102.04
Breakeven: $252.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 11, 2026

Model this call

Put · $150

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:57:56.548 UTC
Last: $0.10
Breakeven: $149.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 221
OI effective date: Sep 11, 2026

Model this put

Call · $155 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:23.273 UTC
Last: $73.20
Breakeven: $228.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this call

Put · $155

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-15 19:58:57.767 UTC
Last: $1.11
Breakeven: $153.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 11, 2026

Model this put

Call · $160 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:58:43.627 UTC
Last: $85.20
Breakeven: $245.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 11, 2026

Model this call

Put · $160

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 14:01:00.048 UTC
Last: $0.08
Breakeven: $159.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $165 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-15 19:58:57.768 UTC
Last: $75.15
Breakeven: $240.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 11, 2026

Model this call

Put · $165

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:59:19.511 UTC
Last: $0.10
Breakeven: $164.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 11, 2026

Model this put

Call · $170 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-15 19:59:37.769 UTC
Last: $76.86
Breakeven: $246.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102
OI effective date: Sep 11, 2026

Model this call

Put · $170

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:57:56.654 UTC
Last: $0.31
Breakeven: $169.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.9k
OI effective date: Sep 11, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:23.279 UTC
Last: $38.82
Breakeven: $213.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 183
OI effective date: Sep 11, 2026

Model this call

Put · $175

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-15 19:57:56.294 UTC
Last: $0.26
Breakeven: $174.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 245
OI effective date: Sep 11, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:00.066 UTC
Last: $37.45
Breakeven: $217.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 11, 2026

Model this call

Put · $180

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 16:00:56.034 UTC
Last: $0.05
Breakeven: $179.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9.5k
OI effective date: Sep 11, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-15 19:58:38.415 UTC
Last: $26.31
Breakeven: $211.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 11, 2026

Model this call

Put · $185

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 15:24:06.069 UTC
Last: $0.06
Breakeven: $184.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 479
OI effective date: Sep 11, 2026

Model this put

Call · $190 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:58:26.292 UTC
Last: $30.12
Breakeven: $220.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 11, 2026

Model this call

Put · $190

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:00.836 UTC
Last: $0.01
Breakeven: $189.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 489
OI effective date: Sep 11, 2026

Model this put

Call · $192.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.781 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $192.5

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:58:38.519 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:14.888 UTC
Last: $22.47
Breakeven: $217.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 11, 2026

Model this call

Put · $195

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.632 UTC
Last: $0.04
Breakeven: $194.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 725
OI effective date: Sep 11, 2026

Model this put

Call · $197.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:19.478 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $197.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:55:13.883 UTC
Last: $0.34
Breakeven: $197.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:31.197 UTC
Last: $22.20
Breakeven: $222.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 11, 2026

Model this call

Put · $200

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:33.522 UTC
Last: $0.28
Breakeven: $199.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11.2k
OI effective date: Sep 11, 2026

Model this put

Call · $202.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:28.632 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $202.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:41.143 UTC
Last: $0.57
Breakeven: $201.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $205 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.931 UTC
Last: $11.99
Breakeven: $216.99
Implied vol: 16.9%
Delta: 0.995 ≈99% ITM
Gamma: 0.005
Theta: -0.03
Vega: 0.003
Open interest: 5
OI effective date: Sep 11, 2026

Model this call

Put · $205

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.934 UTC
Last: $0.73
Breakeven: $204.27
Implied vol: 44.2%
Delta: -0.159 ≈16% ITM
Gamma: 0.028
Theta: -0.341
Vega: 0.047
Open interest: 7.7k
OI effective date: Sep 11, 2026

Model this put

Call · $207.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.539 UTC
Last: $7.27
Breakeven: $214.77
Implied vol: 31.6%
Delta: 0.832 ≈83% ITM
Gamma: 0.041
Theta: -0.274
Vega: 0.049
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $207.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.770 UTC
Last: $1.75
Breakeven: $205.75
Implied vol: 40.3%
Delta: -0.224 ≈22% ITM
Gamma: 0.038
Theta: -0.384
Vega: 0.058
Open interest: 228
OI effective date: Sep 11, 2026

Model this put

Call · $210 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.943 UTC
Last: $4.50
Breakeven: $214.50
Implied vol: 33.2%
Delta: 0.698 ≈70% ITM
Gamma: 0.054
Theta: -0.388
Vega: 0.067
Open interest: 617
OI effective date: Sep 11, 2026

Model this call

Put · $210

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.973 UTC
Last: $2.25
Breakeven: $207.75
Implied vol: 45.7%
Delta: -0.35 ≈35% ITM
Gamma: 0.042
Theta: -0.537
Vega: 0.072
Open interest: 4.7k
OI effective date: Sep 11, 2026

Model this put

Call · $212.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:59.931 UTC
Last: $12.00
Breakeven: $224.50
Implied vol: 38.8%
Delta: 0.544 ≈54% ITM
Gamma: 0.053
Theta: -0.508
Vega: 0.077
Open interest: 28
OI effective date: Sep 11, 2026

Model this call

Put · $212.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:57.270 UTC
Last: $3.30
Breakeven: $209.20
Implied vol: 45.3%
Delta: -0.46 ≈46% ITM
Gamma: 0.045
Theta: -0.569
Vega: 0.077
Open interest: 207
OI effective date: Sep 11, 2026

Model this put

Call · $215

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.770 UTC
Last: $2.60
Breakeven: $217.60
Implied vol: 40.3%
Delta: 0.416 ≈42% ITM
Gamma: 0.05
Theta: -0.515
Vega: 0.075
Open interest: 105
OI effective date: Sep 11, 2026

Model this call

Put · $215 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.651 UTC
Last: $4.04
Breakeven: $210.96
Implied vol: 53.4%
Delta: -0.559 ≈56% ITM
Gamma: 0.038
Theta: -0.666
Vega: 0.076
Open interest: 705
OI effective date: Sep 11, 2026

Model this put

Call · $217.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.779 UTC
Last: $1.77
Breakeven: $219.27
Implied vol: 42.6%
Delta: 0.309 ≈31% ITM
Gamma: 0.043
Theta: -0.49
Vega: 0.068
Open interest: 416
OI effective date: Sep 11, 2026

Model this call

Put · $217.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.770 UTC
Last: $6.83
Breakeven: $210.67
Implied vol: 54%
Delta: -0.649 ≈65% ITM
Gamma: 0.036
Theta: -0.629
Vega: 0.072
Open interest: 203
OI effective date: Sep 11, 2026

Model this put

Call · $220

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.931 UTC
Last: $0.90
Breakeven: $220.90
Implied vol: 38.8%
Delta: 0.191 ≈19% ITM
Gamma: 0.036
Theta: -0.344
Vega: 0.053
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this call

Put · $220 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:53.020 UTC
Last: $7.66
Breakeven: $212.34
Implied vol: 60.6%
Delta: -0.707 ≈71% ITM
Gamma: 0.029
Theta: -0.655
Vega: 0.067
Open interest: 611
OI effective date: Sep 11, 2026

Model this put

Call · $222.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.931 UTC
Last: $0.90
Breakeven: $223.40
Implied vol: 42.1%
Delta: 0.136 ≈14% ITM
Gamma: 0.027
Theta: -0.299
Vega: 0.042
Open interest: 313
OI effective date: Sep 11, 2026

Model this call

Put · $222.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.021 UTC
Last: $10.01
Breakeven: $212.49
Implied vol: 64.9%
Delta: -0.757 ≈76% ITM
Gamma: 0.025
Theta: -0.636
Vega: 0.061
Open interest: 120
OI effective date: Sep 11, 2026

Model this put

Call · $225

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:25.311 UTC
Last: $0.48
Breakeven: $225.48
Implied vol: 45.3%
Delta: 0.098 ≈10% ITM
Gamma: 0.02
Theta: -0.255
Vega: 0.034
Open interest: 95
OI effective date: Sep 11, 2026

Model this call

Put · $225 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:58.021 UTC
Last: $11.99
Breakeven: $213.01
Implied vol: 66.7%
Delta: -0.805 ≈81% ITM
Gamma: 0.021
Theta: -0.572
Vega: 0.053
Open interest: 150
OI effective date: Sep 11, 2026

Model this put

Call · $227.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:19.480 UTC
Last: $0.30
Breakeven: $227.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 11, 2026

Model this call

Put · $227.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:57.781 UTC
Last: $8.00
Breakeven: $219.50
Implied vol: 67.6%
Delta: -0.848 ≈85% ITM
Gamma: 0.018
Theta: -0.491
Vega: 0.045
Open interest: 52
OI effective date: Sep 11, 2026

Model this put

Call · $230

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.931 UTC
Last: $0.25
Breakeven: $230.25
Implied vol: 47.5%
Delta: 0.041 ≈4% ITM
Gamma: 0.01
Theta: -0.135
Vega: 0.017
Open interest: 4.5k
OI effective date: Sep 11, 2026

Model this call

Put · $230 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:29.271 UTC
Last: $15.35
Breakeven: $214.65
Implied vol: 72.7%
Delta: -0.868 ≈87% ITM
Gamma: 0.015
Theta: -0.478
Vega: 0.041
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $232.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:25.932 UTC
Last: $0.20
Breakeven: $232.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 276
OI effective date: Sep 11, 2026

Model this call

Put · $232.5 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:53.020 UTC
Last: $17.31
Breakeven: $215.19
Implied vol: 79.7%
Delta: -0.878 ≈88% ITM
Gamma: 0.013
Theta: -0.499
Vega: 0.039
Open interest: 171
OI effective date: Sep 11, 2026

Model this put

Call · $235

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:56.273 UTC
Last: $0.10
Breakeven: $235.10
Implied vol: 54.4%
Delta: 0.026 ≈3% ITM
Gamma: 0.006
Theta: -0.105
Vega: 0.012
Open interest: 310
OI effective date: Sep 11, 2026

Model this call

Put · $235 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.998 UTC
Last: $21.72
Breakeven: $213.28
Implied vol: 98.7%
Delta: -0.852 ≈85% ITM
Gamma: 0.012
Theta: -0.714
Vega: 0.045
Open interest: 6.9k
OI effective date: Sep 11, 2026

Model this put

Call · $237.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:58:00.836 UTC
Last: $0.45
Breakeven: $237.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 11, 2026

Model this call

Put · $237.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:53.525 UTC
Last: $19.38
Breakeven: $218.12
Implied vol: 99.7%
Delta: -0.875 ≈87% ITM
Gamma: 0.011
Theta: -0.64
Vega: 0.04
Open interest: 46
OI effective date: Sep 11, 2026

Model this put

Call · $240

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:58:58.838 UTC
Last: $0.10
Breakeven: $240.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 11, 2026

Model this call

Put · $240 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:59.931 UTC
Last: $26.11
Breakeven: $213.89
Implied vol: 98.1%
Delta: -0.901 ≈90% ITM
Gamma: 0.009
Theta: -0.528
Vega: 0.034
Open interest: 1.4k
OI effective date: Sep 11, 2026

Model this put

Call · $242.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:47.507 UTC
Last: $0.10
Breakeven: $242.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 11, 2026

Model this call

Put · $242.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:23.790 UTC
Last: $28.42
Breakeven: $214.08
Implied vol: 101.2%
Delta: -0.913 ≈91% ITM
Gamma: 0.008
Theta: -0.493
Vega: 0.031
Open interest: 8
OI effective date: Sep 11, 2026

Model this put

Call · $245

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:47.507 UTC
Last: $0.40
Breakeven: $245.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 474
OI effective date: Sep 11, 2026

Model this call

Put · $245 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-15 19:59:53.403 UTC
Last: $11.70
Breakeven: $233.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 11, 2026

Model this put

Call · $247.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:25.930 UTC
Last: $0.17
Breakeven: $247.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 11, 2026

Model this call

Put · $247.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:23.791 UTC
Last: $31.79
Breakeven: $215.71
Implied vol: 125.4%
Delta: -0.895 ≈90% ITM
Gamma: 0.008
Theta: -0.71
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:44:42.202 UTC
Last: $0.03
Breakeven: $250.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.9k
OI effective date: Sep 11, 2026

Model this call

Put · $250 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 19:59:19.511 UTC
Last: $31.56
Breakeven: $218.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 11, 2026

Model this put

Call · $252.5

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 19:59:25.047 UTC
Last: $0.15
Breakeven: $252.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 11, 2026

Model this call

Put · $252.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:23.799 UTC
Last: $33.89
Breakeven: $218.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $255

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:59:25.951 UTC
Last: $0.05
Breakeven: $255.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 11, 2026

Model this call

Put · $255 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:42.902 UTC
Last: $22.40
Breakeven: $232.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $257.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-15 19:59:34.717 UTC
Last: $0.15
Breakeven: $257.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 11, 2026

Model this call

Put · $257.5 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:23.799 UTC
Last: $23.90
Breakeven: $233.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $260

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 13:39:33.986 UTC
Last: $0.05
Breakeven: $260.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.7k
OI effective date: Sep 11, 2026

Model this call

Put · $260 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-15 19:59:19.519 UTC
Last: $41.95
Breakeven: $218.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 11, 2026

Model this put

Call · $262.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-15 19:59:40.299 UTC
Last: $2.15
Breakeven: $264.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $262.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:23.798 UTC
Last: $32.75
Breakeven: $229.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $265

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-15 19:59:35.183 UTC
Last: $0.06
Breakeven: $265.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 633
OI effective date: Sep 11, 2026

Model this call

Put · $265 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:23.791 UTC
Last: $37.28
Breakeven: $227.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 14:08:13.875 UTC
Last: $0.05
Breakeven: $270.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.4k
OI effective date: Sep 11, 2026

Model this call

Put · $270 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-15 19:59:29.037 UTC
Last: $54.80
Breakeven: $215.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 403
OI effective date: Sep 11, 2026

Model this put

Call · $275

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:59:40.955 UTC
Last: $0.08
Breakeven: $275.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $275 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:23.897 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:55:01.477 UTC
Last: $0.11
Breakeven: $280.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.7k
OI effective date: Sep 11, 2026

Model this call

Put · $280 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-15 19:59:42.901 UTC
Last: $36.50
Breakeven: $243.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-15 19:59:35.208 UTC
Last: $0.75
Breakeven: $285.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 11, 2026

Model this call

Put · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:57.342 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-15 19:57:10.242 UTC
Last: $0.01
Breakeven: $290.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.9k
OI effective date: Sep 11, 2026

Model this call

Put · $290 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 19:59:42.525 UTC
Last: $42.50
Breakeven: $247.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-15 19:50:04.785 UTC
Last: $0.10
Breakeven: $300.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6.2k
OI effective date: Sep 11, 2026

Model this call

Put · $300 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-15 19:59:23.898 UTC
Last: $57.30
Breakeven: $242.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 13:30:04.437 UTC
Last: $0.03
Breakeven: $310.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7.3k
OI effective date: Sep 11, 2026

Model this call

Put · $310 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-15 19:59:36.910 UTC
Last: $80.10
Breakeven: $229.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-15 13:49:32.572 UTC
Last: $0.01
Breakeven: $320.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 283
OI effective date: Sep 11, 2026

Model this call

Put · $320 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 19:59:23.869 UTC
Last: $89.60
Breakeven: $230.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-15 13:30:04.437 UTC
Last: $0.25
Breakeven: $330.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 11, 2026

Model this call

Put · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:42.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-15 13:45:03.053 UTC
Last: $1.90
Breakeven: $341.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 11, 2026

Model this call

Put · $340 In the money

Daily-bar session: Jan 21, 2026
Quote as of: 2026-09-15 19:59:58.228 UTC
Last: $100.53
Breakeven: $239.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 13:30:04.437 UTC
Last: $0.01
Breakeven: $350.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $350 In the money

Daily-bar session: Jan 21, 2026
Quote as of: 2026-09-15 19:59:42.527 UTC
Last: $110.32
Breakeven: $239.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-15 13:30:04.437 UTC
Last: $0.15
Breakeven: $360.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 339
OI effective date: Sep 11, 2026

Model this call

Put · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:42.528 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-15 13:30:04.437 UTC
Last: $0.80
Breakeven: $370.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 11, 2026

Model this call

Put · $370 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-15 19:59:42.527 UTC
Last: $131.70
Breakeven: $238.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-15 13:30:04.437 UTC
Last: $0.30
Breakeven: $380.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 11, 2026

Model this call

Put · $380 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-15 19:59:23.883 UTC
Last: $136.90
Breakeven: $243.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-15 13:30:01.874 UTC
Last: $0.03
Breakeven: $390.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 218
OI effective date: Sep 11, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-15 19:59:23.887 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

TTWO · Take Two Interactive Software Inc · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain