TXN Stock — Texas Instruments Inc: Options Chain

Calls		Puts
—	—	—	—	$99.70	$102.45	—	$0.13	$0.00	$0.01	—	—	9	82
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:31:13.456 UTC Last $0.13 Breakeven $159.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 4, 2026 Model this put
10	10	—	—	$94.70	$97.45	$97.00	$0.01	$0.00	$0.01	—	—	102	345
Call · $165 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.100 UTC Last $97.00 Breakeven $262.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:43:02.363 UTC Last $0.01 Breakeven $164.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 345 OI effective date Sep 4, 2026 Model this put
—	10	—	—	$89.50	$92.05	$90.67	$0.01	$0.00	$0.01	—	—	206	260
Call · $170 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $90.67 Breakeven $260.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:31.068 UTC Last $0.01 Breakeven $169.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 260 OI effective date Sep 4, 2026 Model this put
1	10	—	—	$84.50	$87.85	$85.70	$0.01	$0.00	$0.01	—	—	5	216
Call · $175 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.940 UTC Last $85.70 Breakeven $260.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:31.068 UTC Last $0.01 Breakeven $174.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 4, 2026 Model this put
20	2	—	—	$79.75	$82.45	$78.26	$0.01	$0.00	$0.01	—	—	38	118
Call · $180 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.578 UTC Last $78.26 Breakeven $258.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $180 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:39:35.250 UTC Last $0.01 Breakeven $179.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 4, 2026 Model this put
—	6	—	—	$74.70	$77.45	$74.76	$0.01	$0.00	$0.01	—	—	4	106
Call · $185 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.074 UTC Last $74.76 Breakeven $259.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 16:00:38.288 UTC Last $0.01 Breakeven $184.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 4, 2026 Model this put
1	6	—	—	$69.60	$72.90	$69.77	$0.01	$0.00	$0.28	—	—	7	157
Call · $190 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $69.77 Breakeven $259.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $190 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $0.01 Breakeven $189.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$64.50	$67.45	$74.60	$0.02	$0.00	$0.13	—	—	92	246
Call · $195 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.674 UTC Last $74.60 Breakeven $269.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $195 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $0.02 Breakeven $194.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 246 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$59.50	$63.25	—	$0.03	$0.01	$0.12	—	—	266	225
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.980 UTC Last $0.03 Breakeven $199.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$54.80	$57.45	$66.25	$0.03	$0.01	$0.06	—	—	72	43
Call · $205 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $66.25 Breakeven $271.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $205 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $0.03 Breakeven $204.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$49.70	$52.45	$50.30	$0.03	$0.01	$0.06	—	—	58	81
Call · $210 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.074 UTC Last $50.30 Breakeven $260.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $210 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.929 UTC Last $0.03 Breakeven $209.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$44.50	$48.35	$68.85	$0.03	$0.01	$0.08	—	—	73	56
Call · $215 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $68.85 Breakeven $283.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $215 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.914 UTC Last $0.03 Breakeven $214.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$39.50	$43.35	$49.50	$0.03	$0.01	$0.07	—	—	136	44
Call · $220 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.582 UTC Last $49.50 Breakeven $269.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $220 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $0.03 Breakeven $219.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 4, 2026 Model this put
2	4	—	—	$34.60	$38.00	$43.45	$0.06	$0.01	$0.11	-0.01	87.8%	20	64
Call · $225 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $43.45 Breakeven $268.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $225 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $0.06 Breakeven $224.94 Implied vol 87.8% Delta -0.01 ≈1% ITM Gamma 0.002 Theta -0.115 Vega 0.005 Open interest 64 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$29.85	$32.90	—	$0.03	$0.01	$0.07	-0.009	72.4%	36	20
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:02:04.511 UTC Last $0.03 Breakeven $229.97 Implied vol 72.4% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.08 Vega 0.004 Open interest 20 OI effective date Sep 4, 2026 Model this put
—	—	96%	0.952	$27.15	$30.65	—	$0.04	$0.01	$0.12	-0.013	71.3%	27	15
Call · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.074 UTC Last — Breakeven — Implied vol 96% Delta 0.952 ≈95% ITM Gamma 0.005 Theta -0.486 Vega 0.019 Open interest — OI effective date — Model this call Put · $232.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.941 UTC Last $0.04 Breakeven $232.46 Implied vol 71.3% Delta -0.013 ≈1% ITM Gamma 0.003 Theta -0.117 Vega 0.007 Open interest 15 OI effective date Sep 4, 2026 Model this put
3	3	70.4%	0.979	$24.75	$27.50	$47.00	$0.05	$0.00	$0.29	—	—	14	76
Call · $235 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:59.074 UTC Last $47.00 Breakeven $282.00 Implied vol 70.4% Delta 0.979 ≈98% ITM Gamma 0.004 Theta -0.192 Vega 0.01 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $235 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.937 UTC Last $0.05 Breakeven $234.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 4, 2026 Model this put
—	—	83.8%	0.94	$22.45	$25.45	—	$0.06	$0.00	$0.30	—	—	22	19
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.073 UTC Last — Breakeven — Implied vol 83.8% Delta 0.94 ≈94% ITM Gamma 0.007 Theta -0.505 Vega 0.023 Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.934 UTC Last $0.06 Breakeven $237.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
4	2	68.3%	0.954	$20.00	$22.55	$18.95	$0.08	$0.03	$0.14	-0.021	56.3%	29	159
Call · $240 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $18.95 Breakeven $258.95 Implied vol 68.3% Delta 0.954 ≈95% ITM Gamma 0.007 Theta -0.34 Vega 0.019 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $240 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.514 UTC Last $0.08 Breakeven $239.92 Implied vol 56.3% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.136 Vega 0.01 Open interest 159 OI effective date Sep 4, 2026 Model this put
—	—	75.9%	0.91	$17.55	$20.75	—	$0.01	$0.01	$0.43	-0.046	59.7%	12	96
Call · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.200 UTC Last — Breakeven — Implied vol 75.9% Delta 0.91 ≈91% ITM Gamma 0.011 Theta -0.618 Vega 0.031 Open interest — OI effective date — Model this call Put · $242.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.942 UTC Last $0.01 Breakeven $242.49 Implied vol 59.7% Delta -0.046 ≈5% ITM Gamma 0.008 Theta -0.275 Vega 0.019 Open interest 96 OI effective date Sep 4, 2026 Model this put
1	2	77.9%	0.87	$15.50	$18.55	$18.85	$0.20	$0.10	$0.20	-0.039	49%	11	109
Call · $245 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.587 UTC Last $18.85 Breakeven $263.85 Implied vol 77.9% Delta 0.87 ≈87% ITM Gamma 0.014 Theta -0.816 Vega 0.041 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $245 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.403 UTC Last $0.20 Breakeven $244.80 Implied vol 49% Delta -0.039 ≈4% ITM Gamma 0.009 Theta -0.198 Vega 0.016 Open interest 109 OI effective date Sep 4, 2026 Model this put
3	2	57.7%	0.898	$12.75	$15.40	$9.00	$0.28	$0.16	$0.38	-0.066	48.2%	5	124
Call · $247.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.587 UTC Last $9.00 Breakeven $256.50 Implied vol 57.7% Delta 0.898 ≈90% ITM Gamma 0.016 Theta -0.519 Vega 0.035 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $247.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.929 UTC Last $0.28 Breakeven $247.22 Implied vol 48.2% Delta -0.066 ≈7% ITM Gamma 0.014 Theta -0.295 Vega 0.025 Open interest 124 OI effective date Sep 4, 2026 Model this put
9	2	52.1%	0.872	$10.25	$13.10	$9.53	$0.44	$0.35	$0.50	-0.1	46%	9	115
Call · $250 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.637 UTC Last $9.53 Breakeven $259.53 Implied vol 52.1% Delta 0.872 ≈87% ITM Gamma 0.021 Theta -0.547 Vega 0.04 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $0.44 Breakeven $249.56 Implied vol 46% Delta -0.1 ≈10% ITM Gamma 0.02 Theta -0.386 Vega 0.034 Open interest 115 OI effective date Sep 4, 2026 Model this put
12	2	52.3%	0.81	$8.20	$11.00	$7.02	$0.71	$0.27	$1.04	-0.148	43.6%	24	42
Call · $252.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.424 UTC Last $7.02 Breakeven $259.52 Implied vol 52.3% Delta 0.81 ≈81% ITM Gamma 0.027 Theta -0.706 Vega 0.052 Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $252.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $0.71 Breakeven $251.79 Implied vol 43.6% Delta -0.148 ≈15% ITM Gamma 0.027 Theta -0.484 Vega 0.045 Open interest 42 OI effective date Sep 4, 2026 Model this put
1.3k	22	47.9%	0.751	$6.35	$8.50	$6.40	$1.21	$0.65	$1.53	-0.225	42.7%	22	132
Call · $255 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.727 UTC Last $6.40 Breakeven $261.40 Implied vol 47.9% Delta 0.751 ≈75% ITM Gamma 0.034 Theta -0.753 Vega 0.061 Open interest 1.3k OI effective date Sep 4, 2026 Model this call Put · $255 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.925 UTC Last $1.21 Breakeven $253.79 Implied vol 42.7% Delta -0.225 ≈23% ITM Gamma 0.036 Theta -0.613 Vega 0.058 Open interest 132 OI effective date Sep 4, 2026 Model this put
54	2	46.2%	0.661	$4.70	$6.45	$4.70	$1.80	$1.35	$2.24	-0.327	42.6%	8	50
Call · $257.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.916 UTC Last $4.70 Breakeven $262.20 Implied vol 46.2% Delta 0.661 ≈66% ITM Gamma 0.041 Theta -0.834 Vega 0.071 Open interest 54 OI effective date Sep 4, 2026 Model this call Put · $257.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.726 UTC Last $1.80 Breakeven $255.70 Implied vol 42.6% Delta -0.327 ≈33% ITM Gamma 0.044 Theta -0.733 Vega 0.07 Open interest 50 OI effective date Sep 4, 2026 Model this put
1.4k	58	45%	0.554	$3.35	$4.65	$4.00	$2.71	$2.11	$3.25	-0.443	41.2%	13	269
Call · $260 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.305 UTC Last $4.00 Breakeven $264.00 Implied vol 45% Delta 0.554 ≈55% ITM Gamma 0.045 Theta -0.874 Vega 0.076 Open interest 1.4k OI effective date Sep 4, 2026 Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.837 UTC Last $2.71 Breakeven $257.29 Implied vol 41.2% Delta -0.443 ≈44% ITM Gamma 0.05 Theta -0.773 Vega 0.076 Open interest 269 OI effective date Sep 4, 2026 Model this put
Underlying $260.97
118	49	44.7%	0.439	$2.19	$3.35	$2.58	$5.60	$3.25	$4.60	-0.569	40.5%	5	28
Call · $262.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $2.58 Breakeven $265.08 Implied vol 44.7% Delta 0.439 ≈44% ITM Gamma 0.046 Theta -0.863 Vega 0.076 Open interest 118 OI effective date Sep 4, 2026 Model this call Put · $262.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $5.60 Breakeven $256.90 Implied vol 40.5% Delta -0.569 ≈57% ITM Gamma 0.05 Theta -0.754 Vega 0.076 Open interest 28 OI effective date Sep 4, 2026 Model this put
153	28	44%	0.327	$1.29	$2.29	$1.91	$5.87	$4.50	$6.35	-0.694	39.1%	16	33
Call · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.783 UTC Last $1.91 Breakeven $266.91 Implied vol 44% Delta 0.327 ≈33% ITM Gamma 0.043 Theta -0.775 Vega 0.07 Open interest 153 OI effective date Sep 4, 2026 Model this call Put · $265 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.921 UTC Last $5.87 Breakeven $259.13 Implied vol 39.1% Delta -0.694 ≈69% ITM Gamma 0.047 Theta -0.643 Vega 0.068 Open interest 33 OI effective date Sep 4, 2026 Model this put
80	20	43.8%	0.23	$0.67	$1.56	$1.12	$8.27	$6.10	$8.45	-0.803	38.3%	1	30
Call · $267.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.726 UTC Last $1.12 Breakeven $268.62 Implied vol 43.8% Delta 0.23 ≈23% ITM Gamma 0.036 Theta -0.649 Vega 0.059 Open interest 80 OI effective date Sep 4, 2026 Model this call Put · $267.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.583 UTC Last $8.27 Breakeven $259.23 Implied vol 38.3% Delta -0.803 ≈80% ITM Gamma 0.038 Theta -0.492 Vega 0.054 Open interest 30 OI effective date Sep 4, 2026 Model this put
240	41	45.7%	0.163	$0.52	$0.98	$0.65	$9.00	$7.85	$11.35	-0.852	43.1%	8	116
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.926 UTC Last $0.65 Breakeven $270.65 Implied vol 45.7% Delta 0.163 ≈16% ITM Gamma 0.028 Theta -0.548 Vega 0.048 Open interest 240 OI effective date Sep 4, 2026 Model this call Put · $270 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.926 UTC Last $9.00 Breakeven $261.00 Implied vol 43.1% Delta -0.852 ≈85% ITM Gamma 0.028 Theta -0.458 Vega 0.045 Open interest 116 OI effective date Sep 4, 2026 Model this put
58	7	43.8%	0.095	$0.19	$0.55	$0.38	$20.07	$10.50	$13.55	-0.879	48.9%	2	2
Call · $272.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.916 UTC Last $0.38 Breakeven $272.88 Implied vol 43.8% Delta 0.095 ≈9% ITM Gamma 0.02 Theta -0.359 Vega 0.033 Open interest 58 OI effective date Sep 4, 2026 Model this call Put · $272.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.583 UTC Last $20.07 Breakeven $252.43 Implied vol 48.9% Delta -0.879 ≈88% ITM Gamma 0.021 Theta -0.45 Vega 0.039 Open interest 2 OI effective date Sep 4, 2026 Model this put
245	11	46.3%	0.066	$0.12	$0.39	$0.50	$24.18	$12.80	$15.65	-0.934	46.2%	1	17
Call · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.726 UTC Last $0.50 Breakeven $275.50 Implied vol 46.3% Delta 0.066 ≈7% ITM Gamma 0.014 Theta -0.289 Vega 0.025 Open interest 245 OI effective date Sep 4, 2026 Model this call Put · $275 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.102 UTC Last $24.18 Breakeven $250.82 Implied vol 46.2% Delta -0.934 ≈93% ITM Gamma 0.014 Theta -0.26 Vega 0.025 Open interest 17 OI effective date Sep 4, 2026 Model this put
39	70	50.3%	0.052	$0.02	$0.40	$0.25	$26.01	$14.75	$18.35	-0.974	42.1%	5	24
Call · $277.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.916 UTC Last $0.25 Breakeven $277.75 Implied vol 50.3% Delta 0.052 ≈5% ITM Gamma 0.011 Theta -0.26 Vega 0.021 Open interest 39 OI effective date Sep 4, 2026 Model this call Put · $277.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.900 UTC Last $26.01 Breakeven $251.49 Implied vol 42.1% Delta -0.974 ≈97% ITM Gamma 0.007 Theta -0.095 Vega 0.012 Open interest 24 OI effective date Sep 4, 2026 Model this put
124	24	—	—	$0.00	$0.20	$0.12	$27.40	$18.20	$20.70	-0.917	67.1%	5	3
Call · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:21:54.347 UTC Last $0.12 Breakeven $280.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 4, 2026 Model this call Put · $280 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.747 UTC Last $27.40 Breakeven $252.60 Implied vol 67.1% Delta -0.917 ≈92% ITM Gamma 0.012 Theta -0.468 Vega 0.029 Open interest 3 OI effective date Sep 4, 2026 Model this put
10	2	—	—	$0.00	$0.50	$0.10	—	$20.60	$22.90	-0.947	65.3%	—	—
Call · $282.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.431 UTC Last $0.10 Breakeven $282.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $282.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.839 UTC Last — Breakeven — Implied vol 65.3% Delta -0.947 ≈95% ITM Gamma 0.009 Theta -0.316 Vega 0.021 Open interest — OI effective date — Model this put
23	52	—	—	$0.00	$0.86	$0.10	$26.70	$22.85	$25.35	-0.971	61.8%	1	1
Call · $285 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.773 UTC Last $0.10 Breakeven $285.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $285 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $26.70 Breakeven $258.30 Implied vol 61.8% Delta -0.971 ≈97% ITM Gamma 0.006 Theta -0.168 Vega 0.013 Open interest 1 OI effective date Sep 4, 2026 Model this put
6	3	—	—	$0.00	$0.95	$0.42	$32.35	$24.55	$28.10	—	—	2	—
Call · $287.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.454 UTC Last $0.42 Breakeven $287.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $287.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.757 UTC Last $32.35 Breakeven $255.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	7	—	—	$0.00	$0.10	$0.18	$30.60	$27.25	$30.35	—	—	6	2
Call · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 16:56:17.617 UTC Last $0.18 Breakeven $290.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $290 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.257 UTC Last $30.60 Breakeven $259.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$0.00	$0.95	$0.33	$41.10	$29.85	$33.10	-0.998	53.7%	10	—
Call · $292.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.456 UTC Last $0.33 Breakeven $292.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $292.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.785 UTC Last $41.10 Breakeven $251.40 Implied vol 53.7% Delta -0.998 ≈100% ITM Gamma 0.001 Theta 0.011 Vega 0.001 Open interest — OI effective date — Model this put
19	14	—	—	$0.00	$0.95	$0.27	$31.20	$32.05	$35.55	—	—	1	—
Call · $295 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:55:01.905 UTC Last $0.27 Breakeven $295.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $295 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.898 UTC Last $31.20 Breakeven $263.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.15	$0.24	—	$34.75	$37.80	—	—	—	—
Call · $297.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.329 UTC Last $0.24 Breakeven $297.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $297.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	15	—	—	$0.00	$0.07	$0.01	$42.55	$37.25	$40.35	—	—	2	—
Call · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.946 UTC Last $0.01 Breakeven $300.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $300 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.210 UTC Last $42.55 Breakeven $257.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	81.4%	0.008	$0.01	$0.07	$0.07	—	$40.15	$43.00	—	—	—	—
Call · $302.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.942 UTC Last $0.07 Breakeven $302.57 Implied vol 81.4% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.085 Vega 0.004 Open interest — OI effective date — Model this call Put · $302.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
136	99	—	—	$0.00	$0.07	$0.01	—	$42.50	$45.60	—	—	—	—
Call · $305 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.946 UTC Last $0.01 Breakeven $305.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 4, 2026 Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	7	—	—	$0.00	$0.07	$0.01	—	$47.70	$50.15	—	—	—	—
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.942 UTC Last $0.01 Breakeven $310.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	10	—	—	$0.00	$0.07	$0.01	$51.25	$52.05	$55.60	—	—	2	—
Call · $315 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.943 UTC Last $0.01 Breakeven $315.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $315 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.602 UTC Last $51.25 Breakeven $263.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	9	—	—	$0.00	$0.09	$0.01	$40.65	$57.65	$60.35	—	—	24	—
Call · $320 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.977 UTC Last $0.01 Breakeven $320.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $320 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.823 UTC Last $40.65 Breakeven $279.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	9	—	—	$0.00	$0.09	$0.01	$45.85	$62.25	$65.15	—	—	18	—
Call · $325 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.234 UTC Last $0.01 Breakeven $325.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $325 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.204 UTC Last $45.85 Breakeven $279.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	17	—	—	$0.00	$0.08	$0.01	$50.40	$68.05	$70.60	—	—	81	—
Call · $330 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:56:07.225 UTC Last $0.01 Breakeven $330.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this call Put · $330 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.194 UTC Last $50.40 Breakeven $279.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	9	—	—	$0.00	$0.09	$0.02	—	$72.70	$75.35	—	—	—	—
Call · $335 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.221 UTC Last $0.02 Breakeven $335.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	16	—	—	$0.00	$0.01	$0.01	$57.55	$77.25	$80.35	—	—	2	—
Call · $340 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:20:16.969 UTC Last $0.01 Breakeven $340.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $340 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:59.820 UTC Last $57.55 Breakeven $282.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	19	—	—	$0.00	$0.06	$0.01	—	$82.05	$85.60	—	—	—	—
Call · $345 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:01.459 UTC Last $0.01 Breakeven $345.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	5	—	—	$0.00	$0.12	$0.02	—	$88.05	$90.60	—	—	—	—
Call · $350 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:29:23.705 UTC Last $0.02 Breakeven $350.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	12	—	—	$0.00	$0.32	$0.01	—	$92.05	$95.60	—	—	—	—
Call · $355 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.641 UTC Last $0.01 Breakeven $355.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	12	—	—	$0.00	$0.06	$0.01	—	$97.05	$100.60	—	—	—	—
Call · $360 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:56:21.310 UTC Last $0.01 Breakeven $360.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	72	—	—	$0.00	$0.12	$0.01	—	$102.45	$105.60	—	—	—	—
Call · $365 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.237 UTC Last $0.01 Breakeven $365.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	6	—	—	$0.00	$0.12	$0.01	—	$108.05	$110.35	—	—	—	—
Call · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:44.280 UTC Last $0.01 Breakeven $370.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	9	—	—	$0.00	$0.06	$0.01	$92.60	$112.25	$115.35	—	—	1	—
Call · $375 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:07.637 UTC Last $0.01 Breakeven $375.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $375 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:59.212 UTC Last $92.60 Breakeven $282.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	25	—	—	$0.00	$0.07	$0.02	$102.30	$117.70	$120.60	—	—	1	—
Call · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.641 UTC Last $0.02 Breakeven $380.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $380 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $102.30 Breakeven $277.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	26	—	—	$0.00	$0.07	$0.01	—	$122.25	$125.15	—	—	—	—
Call · $385 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:44.290 UTC Last $0.01 Breakeven $385.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	9	—	—	$0.00	$0.13	$0.01	—	$127.25	$130.15	—	—	—	—
Call · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:25:22.100 UTC Last $0.01 Breakeven $390.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	14	—	—	$0.00	$1.26	$0.01	—	$132.45	$135.60	—	—	—	—
Call · $395 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.972 UTC Last $0.01 Breakeven $395.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	17	—	—	$0.00	$0.11	$0.01	—	$137.05	$140.60	—	—	—	—
Call · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.641 UTC Last $0.01 Breakeven $400.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	24	—	—	$0.00	$2.13	$0.01	$147.44	$143.05	$145.60	—	—	4	—
Call · $405 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.721 UTC Last $0.01 Breakeven $405.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $405 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.074 UTC Last $147.44 Breakeven $257.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	27	—	—	$0.00	$0.13	$0.01	$152.43	$147.05	$150.60	—	—	4	—
Call · $410 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.01 Breakeven $410.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $410 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.074 UTC Last $152.43 Breakeven $257.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	32	—	—	$0.00	$0.12	$0.01	$154.81	$152.65	$155.35	—	—	6	—
Call · $415 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.147 UTC Last $0.01 Breakeven $415.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $415 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $154.81 Breakeven $260.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	29	—	—	$0.00	$0.11	$0.04	$159.79	$157.95	$160.20	—	—	6	—
Call · $420 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.641 UTC Last $0.04 Breakeven $420.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $420 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $159.79 Breakeven $260.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	14	—	—	$0.00	$0.06	$0.01	—	$162.90	$165.60	—	—	—	—
Call · $425 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:53.560 UTC Last $0.01 Breakeven $425.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-09 13:31:13.456 UTC
Last: $0.13
Breakeven: $159.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 4, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.100 UTC
Last: $97.00
Breakeven: $262.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 4, 2026

Model this call

Put · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:43:02.363 UTC
Last: $0.01
Breakeven: $164.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 345
OI effective date: Sep 4, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $90.67
Breakeven: $260.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:31:31.068 UTC
Last: $0.01
Breakeven: $169.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 260
OI effective date: Sep 4, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.940 UTC
Last: $85.70
Breakeven: $260.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 13:31:31.068 UTC
Last: $0.01
Breakeven: $174.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 216
OI effective date: Sep 4, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.578 UTC
Last: $78.26
Breakeven: $258.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 4, 2026

Model this call

Put · $180

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 14:39:35.250 UTC
Last: $0.01
Breakeven: $179.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 4, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: $74.76
Breakeven: $259.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 16:00:38.288 UTC
Last: $0.01
Breakeven: $184.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 4, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $69.77
Breakeven: $259.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $190

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $0.01
Breakeven: $189.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 157
OI effective date: Sep 4, 2026

Model this put

Call · $195 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:59:59.674 UTC
Last: $74.60
Breakeven: $269.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $195

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $0.02
Breakeven: $194.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 246
OI effective date: Sep 4, 2026

Model this put

Call · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.980 UTC
Last: $0.03
Breakeven: $199.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 225
OI effective date: Sep 4, 2026

Model this put

Call · $205 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $66.25
Breakeven: $271.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $205

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $0.03
Breakeven: $204.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 4, 2026

Model this put

Call · $210 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: $50.30
Breakeven: $260.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $210

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.929 UTC
Last: $0.03
Breakeven: $209.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 4, 2026

Model this put

Call · $215 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-09 19:59:59.906 UTC
Last: $68.85
Breakeven: $283.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $215

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.914 UTC
Last: $0.03
Breakeven: $214.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 4, 2026

Model this put

Call · $220 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-09 19:59:59.582 UTC
Last: $49.50
Breakeven: $269.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $220

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.919 UTC
Last: $0.03
Breakeven: $219.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 4, 2026

Model this put

Call · $225 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $43.45
Breakeven: $268.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $225

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.924 UTC
Last: $0.06
Breakeven: $224.94
Implied vol: 87.8%
Delta: -0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.115
Vega: 0.005
Open interest: 64
OI effective date: Sep 4, 2026

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:02:04.511 UTC
Last: $0.03
Breakeven: $229.97
Implied vol: 72.4%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.08
Vega: 0.004
Open interest: 20
OI effective date: Sep 4, 2026

Model this put

Call · $232.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: —
Breakeven: —
Implied vol: 96%
Delta: 0.952 ≈95% ITM
Gamma: 0.005
Theta: -0.486
Vega: 0.019
Open interest: —
OI effective date: —

Model this call

Put · $232.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.941 UTC
Last: $0.04
Breakeven: $232.46
Implied vol: 71.3%
Delta: -0.013 ≈1% ITM
Gamma: 0.003
Theta: -0.117
Vega: 0.007
Open interest: 15
OI effective date: Sep 4, 2026

Model this put

Call · $235 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: $47.00
Breakeven: $282.00
Implied vol: 70.4%
Delta: 0.979 ≈98% ITM
Gamma: 0.004
Theta: -0.192
Vega: 0.01
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $235

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.937 UTC
Last: $0.05
Breakeven: $234.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 4, 2026

Model this put

Call · $237.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: —
Breakeven: —
Implied vol: 83.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.007
Theta: -0.505
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $237.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.934 UTC
Last: $0.06
Breakeven: $237.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $18.95
Breakeven: $258.95
Implied vol: 68.3%
Delta: 0.954 ≈95% ITM
Gamma: 0.007
Theta: -0.34
Vega: 0.019
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $240

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.514 UTC
Last: $0.08
Breakeven: $239.92
Implied vol: 56.3%
Delta: -0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.136
Vega: 0.01
Open interest: 159
OI effective date: Sep 4, 2026

Model this put

Call · $242.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.200 UTC
Last: —
Breakeven: —
Implied vol: 75.9%
Delta: 0.91 ≈91% ITM
Gamma: 0.011
Theta: -0.618
Vega: 0.031
Open interest: —
OI effective date: —

Model this call

Put · $242.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.942 UTC
Last: $0.01
Breakeven: $242.49
Implied vol: 59.7%
Delta: -0.046 ≈5% ITM
Gamma: 0.008
Theta: -0.275
Vega: 0.019
Open interest: 96
OI effective date: Sep 4, 2026

Model this put

Call · $245 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-09 19:59:59.587 UTC
Last: $18.85
Breakeven: $263.85
Implied vol: 77.9%
Delta: 0.87 ≈87% ITM
Gamma: 0.014
Theta: -0.816
Vega: 0.041
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $245

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.403 UTC
Last: $0.20
Breakeven: $244.80
Implied vol: 49%
Delta: -0.039 ≈4% ITM
Gamma: 0.009
Theta: -0.198
Vega: 0.016
Open interest: 109
OI effective date: Sep 4, 2026

Model this put

Call · $247.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.587 UTC
Last: $9.00
Breakeven: $256.50
Implied vol: 57.7%
Delta: 0.898 ≈90% ITM
Gamma: 0.016
Theta: -0.519
Vega: 0.035
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $247.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.929 UTC
Last: $0.28
Breakeven: $247.22
Implied vol: 48.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.014
Theta: -0.295
Vega: 0.025
Open interest: 124
OI effective date: Sep 4, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.637 UTC
Last: $9.53
Breakeven: $259.53
Implied vol: 52.1%
Delta: 0.872 ≈87% ITM
Gamma: 0.021
Theta: -0.547
Vega: 0.04
Open interest: 9
OI effective date: Sep 4, 2026

Model this call

Put · $250

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $0.44
Breakeven: $249.56
Implied vol: 46%
Delta: -0.1 ≈10% ITM
Gamma: 0.02
Theta: -0.386
Vega: 0.034
Open interest: 115
OI effective date: Sep 4, 2026

Model this put

Call · $252.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.424 UTC
Last: $7.02
Breakeven: $259.52
Implied vol: 52.3%
Delta: 0.81 ≈81% ITM
Gamma: 0.027
Theta: -0.706
Vega: 0.052
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $252.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.973 UTC
Last: $0.71
Breakeven: $251.79
Implied vol: 43.6%
Delta: -0.148 ≈15% ITM
Gamma: 0.027
Theta: -0.484
Vega: 0.045
Open interest: 42
OI effective date: Sep 4, 2026

Model this put

Call · $255 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.727 UTC
Last: $6.40
Breakeven: $261.40
Implied vol: 47.9%
Delta: 0.751 ≈75% ITM
Gamma: 0.034
Theta: -0.753
Vega: 0.061
Open interest: 1.3k
OI effective date: Sep 4, 2026

Model this call

Put · $255

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.925 UTC
Last: $1.21
Breakeven: $253.79
Implied vol: 42.7%
Delta: -0.225 ≈23% ITM
Gamma: 0.036
Theta: -0.613
Vega: 0.058
Open interest: 132
OI effective date: Sep 4, 2026

Model this put

Call · $257.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.916 UTC
Last: $4.70
Breakeven: $262.20
Implied vol: 46.2%
Delta: 0.661 ≈66% ITM
Gamma: 0.041
Theta: -0.834
Vega: 0.071
Open interest: 54
OI effective date: Sep 4, 2026

Model this call

Put · $257.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.726 UTC
Last: $1.80
Breakeven: $255.70
Implied vol: 42.6%
Delta: -0.327 ≈33% ITM
Gamma: 0.044
Theta: -0.733
Vega: 0.07
Open interest: 50
OI effective date: Sep 4, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.305 UTC
Last: $4.00
Breakeven: $264.00
Implied vol: 45%
Delta: 0.554 ≈55% ITM
Gamma: 0.045
Theta: -0.874
Vega: 0.076
Open interest: 1.4k
OI effective date: Sep 4, 2026

Model this call

Put · $260

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.837 UTC
Last: $2.71
Breakeven: $257.29
Implied vol: 41.2%
Delta: -0.443 ≈44% ITM
Gamma: 0.05
Theta: -0.773
Vega: 0.076
Open interest: 269
OI effective date: Sep 4, 2026

Model this put

Call · $262.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.995 UTC
Last: $2.58
Breakeven: $265.08
Implied vol: 44.7%
Delta: 0.439 ≈44% ITM
Gamma: 0.046
Theta: -0.863
Vega: 0.076
Open interest: 118
OI effective date: Sep 4, 2026

Model this call

Put · $262.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.919 UTC
Last: $5.60
Breakeven: $256.90
Implied vol: 40.5%
Delta: -0.569 ≈57% ITM
Gamma: 0.05
Theta: -0.754
Vega: 0.076
Open interest: 28
OI effective date: Sep 4, 2026

Model this put

Call · $265

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.783 UTC
Last: $1.91
Breakeven: $266.91
Implied vol: 44%
Delta: 0.327 ≈33% ITM
Gamma: 0.043
Theta: -0.775
Vega: 0.07
Open interest: 153
OI effective date: Sep 4, 2026

Model this call

Put · $265 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.921 UTC
Last: $5.87
Breakeven: $259.13
Implied vol: 39.1%
Delta: -0.694 ≈69% ITM
Gamma: 0.047
Theta: -0.643
Vega: 0.068
Open interest: 33
OI effective date: Sep 4, 2026

Model this put

Call · $267.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.726 UTC
Last: $1.12
Breakeven: $268.62
Implied vol: 43.8%
Delta: 0.23 ≈23% ITM
Gamma: 0.036
Theta: -0.649
Vega: 0.059
Open interest: 80
OI effective date: Sep 4, 2026

Model this call

Put · $267.5 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.583 UTC
Last: $8.27
Breakeven: $259.23
Implied vol: 38.3%
Delta: -0.803 ≈80% ITM
Gamma: 0.038
Theta: -0.492
Vega: 0.054
Open interest: 30
OI effective date: Sep 4, 2026

Model this put

Call · $270

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.926 UTC
Last: $0.65
Breakeven: $270.65
Implied vol: 45.7%
Delta: 0.163 ≈16% ITM
Gamma: 0.028
Theta: -0.548
Vega: 0.048
Open interest: 240
OI effective date: Sep 4, 2026

Model this call

Put · $270 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.926 UTC
Last: $9.00
Breakeven: $261.00
Implied vol: 43.1%
Delta: -0.852 ≈85% ITM
Gamma: 0.028
Theta: -0.458
Vega: 0.045
Open interest: 116
OI effective date: Sep 4, 2026

Model this put

Call · $272.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.916 UTC
Last: $0.38
Breakeven: $272.88
Implied vol: 43.8%
Delta: 0.095 ≈9% ITM
Gamma: 0.02
Theta: -0.359
Vega: 0.033
Open interest: 58
OI effective date: Sep 4, 2026

Model this call

Put · $272.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.583 UTC
Last: $20.07
Breakeven: $252.43
Implied vol: 48.9%
Delta: -0.879 ≈88% ITM
Gamma: 0.021
Theta: -0.45
Vega: 0.039
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $275

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.726 UTC
Last: $0.50
Breakeven: $275.50
Implied vol: 46.3%
Delta: 0.066 ≈7% ITM
Gamma: 0.014
Theta: -0.289
Vega: 0.025
Open interest: 245
OI effective date: Sep 4, 2026

Model this call

Put · $275 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.102 UTC
Last: $24.18
Breakeven: $250.82
Implied vol: 46.2%
Delta: -0.934 ≈93% ITM
Gamma: 0.014
Theta: -0.26
Vega: 0.025
Open interest: 17
OI effective date: Sep 4, 2026

Model this put

Call · $277.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.916 UTC
Last: $0.25
Breakeven: $277.75
Implied vol: 50.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.011
Theta: -0.26
Vega: 0.021
Open interest: 39
OI effective date: Sep 4, 2026

Model this call

Put · $277.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.900 UTC
Last: $26.01
Breakeven: $251.49
Implied vol: 42.1%
Delta: -0.974 ≈97% ITM
Gamma: 0.007
Theta: -0.095
Vega: 0.012
Open interest: 24
OI effective date: Sep 4, 2026

Model this put

Call · $280

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:21:54.347 UTC
Last: $0.12
Breakeven: $280.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124
OI effective date: Sep 4, 2026

Model this call

Put · $280 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-09 19:59:59.747 UTC
Last: $27.40
Breakeven: $252.60
Implied vol: 67.1%
Delta: -0.917 ≈92% ITM
Gamma: 0.012
Theta: -0.468
Vega: 0.029
Open interest: 3
OI effective date: Sep 4, 2026

Model this put

Call · $282.5

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.431 UTC
Last: $0.10
Breakeven: $282.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 4, 2026

Model this call

Put · $282.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.839 UTC
Last: —
Breakeven: —
Implied vol: 65.3%
Delta: -0.947 ≈95% ITM
Gamma: 0.009
Theta: -0.316
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.773 UTC
Last: $0.10
Breakeven: $285.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 4, 2026

Model this call

Put · $285 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $26.70
Breakeven: $258.30
Implied vol: 61.8%
Delta: -0.971 ≈97% ITM
Gamma: 0.006
Theta: -0.168
Vega: 0.013
Open interest: 1
OI effective date: Sep 4, 2026

Model this put

Call · $287.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.454 UTC
Last: $0.42
Breakeven: $287.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $287.5 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:59.757 UTC
Last: $32.35
Breakeven: $255.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 16:56:17.617 UTC
Last: $0.18
Breakeven: $290.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 4, 2026

Model this call

Put · $290 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:59:59.257 UTC
Last: $30.60
Breakeven: $259.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this put

Call · $292.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-09 19:59:59.456 UTC
Last: $0.33
Breakeven: $292.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $292.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-09 19:59:59.785 UTC
Last: $41.10
Breakeven: $251.40
Implied vol: 53.7%
Delta: -0.998 ≈100% ITM
Gamma: 0.001
Theta: 0.011
Vega: 0.001
Open interest: —
OI effective date: —

Model this put

Call · $295

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-09 19:55:01.905 UTC
Last: $0.27
Breakeven: $295.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this call

Put · $295 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:59.898 UTC
Last: $31.20
Breakeven: $263.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $297.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-09 19:59:59.329 UTC
Last: $0.24
Breakeven: $297.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $297.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.599 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.946 UTC
Last: $0.01
Breakeven: $300.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 4, 2026

Model this call

Put · $300 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-09 19:59:59.210 UTC
Last: $42.55
Breakeven: $257.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $302.5

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.942 UTC
Last: $0.07
Breakeven: $302.57
Implied vol: 81.4%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.004
Open interest: —
OI effective date: —

Model this call

Put · $302.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.600 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.946 UTC
Last: $0.01
Breakeven: $305.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 136
OI effective date: Sep 4, 2026

Model this call

Put · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.600 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.942 UTC
Last: $0.01
Breakeven: $310.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 4, 2026

Model this call

Put · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.602 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.943 UTC
Last: $0.01
Breakeven: $315.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $315 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-09 19:59:59.602 UTC
Last: $51.25
Breakeven: $263.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.977 UTC
Last: $0.01
Breakeven: $320.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 4, 2026

Model this call

Put · $320 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:59:59.823 UTC
Last: $40.65
Breakeven: $279.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:56.234 UTC
Last: $0.01
Breakeven: $325.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $325 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:59:59.204 UTC
Last: $45.85
Breakeven: $279.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:56:07.225 UTC
Last: $0.01
Breakeven: $330.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 4, 2026

Model this call

Put · $330 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-09 19:59:59.194 UTC
Last: $50.40
Breakeven: $279.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $335

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:53.221 UTC
Last: $0.02
Breakeven: $335.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.822 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 18:20:16.969 UTC
Last: $0.01
Breakeven: $340.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 4, 2026

Model this call

Put · $340 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-09 19:59:59.820 UTC
Last: $57.55
Breakeven: $282.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:57:01.459 UTC
Last: $0.01
Breakeven: $345.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 4, 2026

Model this call

Put · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.207 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:29:23.705 UTC
Last: $0.02
Breakeven: $350.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 4, 2026

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.025 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.641 UTC
Last: $0.01
Breakeven: $355.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:56:21.310 UTC
Last: $0.01
Breakeven: $360.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:52.237 UTC
Last: $0.01
Breakeven: $365.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:44.280 UTC
Last: $0.01
Breakeven: $370.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:58:07.637 UTC
Last: $0.01
Breakeven: $375.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $375 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-09 19:59:59.212 UTC
Last: $92.60
Breakeven: $282.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.641 UTC
Last: $0.02
Breakeven: $380.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $380 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $102.30
Breakeven: $277.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:44.290 UTC
Last: $0.01
Breakeven: $385.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.609 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 17:25:22.100 UTC
Last: $0.01
Breakeven: $390.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $395

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.972 UTC
Last: $0.01
Breakeven: $395.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 4, 2026

Model this call

Put · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.641 UTC
Last: $0.01
Breakeven: $400.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 4, 2026

Model this call

Put · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $405

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.721 UTC
Last: $0.01
Breakeven: $405.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 4, 2026

Model this call

Put · $405 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: $147.44
Breakeven: $257.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.998 UTC
Last: $0.01
Breakeven: $410.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 4, 2026

Model this call

Put · $410 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: $152.43
Breakeven: $257.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $415

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:50.147 UTC
Last: $0.01
Breakeven: $415.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 4, 2026

Model this call

Put · $415 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $154.81
Breakeven: $260.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.641 UTC
Last: $0.04
Breakeven: $420.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 4, 2026

Model this call

Put · $420 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:59:59.073 UTC
Last: $159.79
Breakeven: $260.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $425

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-09 19:57:53.560 UTC
Last: $0.01
Breakeven: $425.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 4, 2026

Model this call

Put · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-09 19:59:59.074 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

TXN · Texas Instruments Inc · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain