—
—
—
—
$10.85
$13.60
—
20
—
$0.00
$0.94
—
—
—
—
Call · $20
In the money
Daily-bar session Unknown
Quote as of 2026-09-10 14:02:29.962 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $20
Daily-bar session Unknown
Quote as of 2026-09-10 14:02:22.789 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
1
2
—
—
$8.70
$9.90
$9.75
23
—
$0.00
$0.75
—
—
—
—
Call · $23
In the money
Daily-bar session Jul 31, 2026
Quote as of 2026-09-10 14:08:47.111 UTC
Last $9.75
Breakeven $32.75
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this call
Put · $23
Daily-bar session Unknown
Quote as of 2026-09-10 13:39:47.694 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
1
5
—
—
$7.70
$8.95
$8.91
24
—
$0.00
$0.95
—
—
—
—
Call · $24
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:57.241 UTC
Last $8.91
Breakeven $32.91
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this call
Put · $24
Daily-bar session Unknown
Quote as of 2026-09-10 14:02:22.787 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
4
5
—
—
$6.65
$7.80
$8.00
25
—
$0.00
$0.35
—
—
—
—
Call · $25
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:29.452 UTC
Last $8.00
Breakeven $33.00
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 8, 2026
Model this call
Put · $25
Daily-bar session Unknown
Quote as of 2026-09-10 13:34:39.038 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
1
2
—
—
$6.20
$7.40
$7.48
25.5
$0.03
$0.00
$0.75
—
—
2
28
Call · $25.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:34.526 UTC
Last $7.48
Breakeven $32.98
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this call
Put · $25.5
Daily-bar session Sep 4, 2026
Quote as of 2026-09-10 14:07:30.502 UTC
Last $0.03
Breakeven $25.47
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 28
OI effective date Sep 8, 2026
Model this put
5
56
—
—
$5.70
$6.65
$6.98
26
$0.06
$0.00
$0.75
—
—
28
30
Call · $26
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:54.077 UTC
Last $6.98
Breakeven $32.98
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5
OI effective date Sep 8, 2026
Model this call
Put · $26
Daily-bar session Sep 2, 2026
Quote as of 2026-09-10 14:07:30.499 UTC
Last $0.06
Breakeven $25.94
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 30
OI effective date Sep 8, 2026
Model this put
3
54
—
—
$5.05
$6.55
$6.57
26.5
$0.02
$0.00
$0.28
—
—
21
50
Call · $26.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:06:30.786 UTC
Last $6.57
Breakeven $33.07
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 3
OI effective date Sep 8, 2026
Model this call
Put · $26.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.502 UTC
Last $0.02
Breakeven $26.48
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 50
OI effective date Sep 8, 2026
Model this put
5
1
—
—
$4.70
$5.70
$7.44
27
$0.03
$0.01
$0.04
—
—
2
35
Call · $27
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:07:12.235 UTC
Last $7.44
Breakeven $34.44
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 5
OI effective date Sep 8, 2026
Model this call
Put · $27
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:54.523 UTC
Last $0.03
Breakeven $26.97
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 35
OI effective date Sep 8, 2026
Model this put
4
6
—
—
$4.10
$5.30
$5.71
27.5
$0.11
$0.00
$0.30
—
—
2
51
Call · $27.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:40.898 UTC
Last $5.71
Breakeven $33.21
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 4
OI effective date Sep 8, 2026
Model this call
Put · $27.5
Daily-bar session Sep 2, 2026
Quote as of 2026-09-10 14:02:22.854 UTC
Last $0.11
Breakeven $27.39
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 51
OI effective date Sep 8, 2026
Model this put
—
23
—
—
$3.70
$4.70
$5.08
28
$0.03
$0.01
$0.04
—
—
8
51
Call · $28
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:06:30.786 UTC
Last $5.08
Breakeven $33.08
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $28
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:07:38.692 UTC
Last $0.03
Breakeven $27.97
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 51
OI effective date Sep 8, 2026
Model this put
1
27
—
—
$2.64
$4.75
$4.65
28.5
$0.05
$0.01
$0.09
—
—
2
88
Call · $28.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:09.656 UTC
Last $4.65
Breakeven $33.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this call
Put · $28.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:29.974 UTC
Last $0.05
Breakeven $28.45
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 88
OI effective date Sep 8, 2026
Model this put
7
6
—
—
$2.75
$3.80
$4.30
29
$0.05
$0.00
$0.67
—
—
214
117
Call · $29
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:20.579 UTC
Last $4.30
Breakeven $33.30
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 7
OI effective date Sep 8, 2026
Model this call
Put · $29
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:02:22.854 UTC
Last $0.05
Breakeven $28.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 117
OI effective date Sep 8, 2026
Model this put
22
8
—
—
$2.21
$3.40
$2.85
29.5
$0.09
$0.00
$0.65
—
—
2
2
Call · $29.5
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:06:07.452 UTC
Last $2.85
Breakeven $32.35
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 22
OI effective date Sep 8, 2026
Model this call
Put · $29.5
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:08:47.360 UTC
Last $0.09
Breakeven $29.41
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 2
OI effective date Sep 8, 2026
Model this put
22
8
168.4%
0.779
$1.81
$2.90
$2.45
30
$0.20
$0.13
$0.29
-0.171
133.2%
572
522
Call · $30
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:06:33.285 UTC
Last $2.45
Breakeven $32.45
Implied vol 168.4%
Delta 0.779 ≈78% ITM
Gamma 0.105
Theta -0.42
Vega 0.005
Open interest 22
OI effective date Sep 8, 2026
Model this call
Put · $30
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:15.572 UTC
Last $0.20
Breakeven $29.80
Implied vol 133.2%
Delta -0.171 ≈17% ITM
Gamma 0.114
Theta -0.282
Vega 0.004
Open interest 522
OI effective date Sep 8, 2026
Model this put
23
22
192.9%
0.699
$1.56
$2.71
$3.53
30.5
$0.15
$0.19
$0.75
-0.272
160.8%
8
16
Call · $30.5
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:08:47.942 UTC
Last $3.53
Breakeven $34.03
Implied vol 192.9%
Delta 0.699 ≈70% ITM
Gamma 0.108
Theta -0.564
Vega 0.006
Open interest 23
OI effective date Sep 8, 2026
Model this call
Put · $30.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.507 UTC
Last $0.15
Breakeven $30.35
Implied vol 160.8%
Delta -0.272 ≈27% ITM
Gamma 0.123
Theta -0.446
Vega 0.006
Open interest 16
OI effective date Sep 8, 2026
Model this put
25
2
164.9%
0.657
$1.17
$2.12
$2.10
31
$0.35
$0.35
$0.55
-0.311
129.7%
1k
441
Call · $31
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.507 UTC
Last $2.10
Breakeven $33.10
Implied vol 164.9%
Delta 0.657 ≈66% ITM
Gamma 0.133
Theta -0.509
Vega 0.006
Open interest 25
OI effective date Sep 8, 2026
Model this call
Put · $31
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:41.443 UTC
Last $0.35
Breakeven $30.65
Implied vol 129.7%
Delta -0.311 ≈31% ITM
Gamma 0.163
Theta -0.382
Vega 0.006
Open interest 441
OI effective date Sep 8, 2026
Model this put
3
1
154.8%
0.59
$0.81
$1.76
$1.85
31.5
$0.65
$0.32
$0.77
-0.389
115%
1
139
Call · $31.5
In the money
Daily-bar session Aug 31, 2026
Quote as of 2026-09-10 14:08:41.736 UTC
Last $1.85
Breakeven $33.35
Implied vol 154.8%
Delta 0.59 ≈59% ITM
Gamma 0.15
Theta -0.506
Vega 0.007
Open interest 3
OI effective date Sep 8, 2026
Model this call
Put · $31.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:41.736 UTC
Last $0.65
Breakeven $30.85
Implied vol 115%
Delta -0.389 ≈39% ITM
Gamma 0.199
Theta -0.368
Vega 0.006
Open interest 139
OI effective date Sep 8, 2026
Model this put
Underlying $31.98
158
10
187.8%
0.517
$0.66
$1.83
$1.35
32
$0.85
$0.49
$1.06
-0.492
114.7%
740
850
Call · $32
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:48.193 UTC
Last $1.35
Breakeven $33.35
Implied vol 187.8%
Delta 0.517 ≈52% ITM
Gamma 0.127
Theta -0.628
Vega 0.007
Open interest 158
OI effective date Sep 8, 2026
Model this call
Put · $32
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:32.903 UTC
Last $0.85
Breakeven $31.15
Implied vol 114.7%
Delta -0.492 ≈49% ITM
Gamma 0.208
Theta -0.381
Vega 0.007
Open interest 850
OI effective date Sep 8, 2026
Model this put
20
8
155.8%
0.438
$0.42
$1.20
$2.09
32.5
$0.72
$0.80
$1.62
-0.574
137.9%
31
72
Call · $32.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.509 UTC
Last $2.09
Breakeven $34.59
Implied vol 155.8%
Delta 0.438 ≈44% ITM
Gamma 0.151
Theta -0.515
Vega 0.007
Open interest 20
OI effective date Sep 8, 2026
Model this call
Put · $32.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:40.105 UTC
Last $0.72
Breakeven $31.78
Implied vol 137.9%
Delta -0.574 ≈57% ITM
Gamma 0.17
Theta -0.451
Vega 0.007
Open interest 72
OI effective date Sep 8, 2026
Model this put
47
10
173.2%
0.382
$0.43
$1.04
$0.85
33
$1.45
$1.19
$1.73
-0.67
126.3%
106
392
Call · $33
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:57.243 UTC
Last $0.85
Breakeven $33.85
Implied vol 173.2%
Delta 0.382 ≈38% ITM
Gamma 0.132
Theta -0.554
Vega 0.006
Open interest 47
OI effective date Sep 8, 2026
Model this call
Put · $33
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:14.570 UTC
Last $1.45
Breakeven $31.55
Implied vol 126.3%
Delta -0.67 ≈67% ITM
Gamma 0.171
Theta -0.381
Vega 0.006
Open interest 392
OI effective date Sep 8, 2026
Model this put
184
40
155.2%
0.298
$0.39
$0.55
$0.54
33.5
$0.68
$1.20
$2.22
-0.797
103.4%
72
30
Call · $33.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:24.623 UTC
Last $0.54
Breakeven $34.04
Implied vol 155.2%
Delta 0.298 ≈30% ITM
Gamma 0.133
Theta -0.451
Vega 0.006
Open interest 184
OI effective date Sep 8, 2026
Model this call
Put · $33.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.516 UTC
Last $0.68
Breakeven $32.82
Implied vol 103.4%
Delta -0.797 ≈80% ITM
Gamma 0.163
Theta -0.242
Vega 0.005
Open interest 30
OI effective date Sep 8, 2026
Model this put
179
23
140.4%
0.213
$0.23
$0.32
$0.28
34
$2.23
$1.87
$2.58
-0.815
126%
223
543
Call · $34
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:55.351 UTC
Last $0.28
Breakeven $34.28
Implied vol 140.4%
Delta 0.213 ≈21% ITM
Gamma 0.124
Theta -0.342
Vega 0.005
Open interest 179
OI effective date Sep 8, 2026
Model this call
Put · $34
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:34.348 UTC
Last $2.23
Breakeven $31.77
Implied vol 126%
Delta -0.815 ≈81% ITM
Gamma 0.127
Theta -0.279
Vega 0.005
Open interest 543
OI effective date Sep 8, 2026
Model this put
304
350
153%
0.182
$0.10
$0.39
$0.34
34.5
$1.28
$2.00
$3.20
-0.902
109.5%
12
13
Call · $34.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:20.392 UTC
Last $0.34
Breakeven $34.84
Implied vol 153%
Delta 0.182 ≈18% ITM
Gamma 0.103
Theta -0.339
Vega 0.004
Open interest 304
OI effective date Sep 8, 2026
Model this call
Put · $34.5
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:06:23.232 UTC
Last $1.28
Breakeven $33.22
Implied vol 109.5%
Delta -0.902 ≈90% ITM
Gamma 0.094
Theta -0.155
Vega 0.003
Open interest 13
OI effective date Sep 8, 2026
Model this put
747
1.3k
—
—
$0.15
$0.30
$0.28
35
$1.63
$2.40
$3.60
—
—
2
127
Call · $35
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:22.819 UTC
Last $0.28
Breakeven $35.28
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 747
OI effective date Sep 8, 2026
Model this call
Put · $35
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:58.551 UTC
Last $1.63
Breakeven $33.37
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 127
OI effective date Sep 8, 2026
Model this put
820
1
—
—
$0.00
$0.40
$0.27
35.5
$2.36
$2.85
$4.05
—
—
9
14
Call · $35.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:07:52.961 UTC
Last $0.27
Breakeven $35.77
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 820
OI effective date Sep 8, 2026
Model this call
Put · $35.5
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-10 14:08:50.947 UTC
Last $2.36
Breakeven $33.14
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 14
OI effective date Sep 8, 2026
Model this put
1.4k
501
—
—
$0.03
$0.25
$0.49
36
$2.30
$2.83
$4.55
—
—
1
32
Call · $36
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:23.048 UTC
Last $0.49
Breakeven $36.49
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1.4k
OI effective date Sep 8, 2026
Model this call
Put · $36
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-10 14:07:32.358 UTC
Last $2.30
Breakeven $33.70
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 32
OI effective date Sep 8, 2026
Model this put
26
1
—
—
$0.00
$0.75
$0.40
36.5
$4.61
$3.65
$5.15
—
—
1
1
Call · $36.5
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:08:26.036 UTC
Last $0.40
Breakeven $36.90
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 26
OI effective date Sep 8, 2026
Model this call
Put · $36.5
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:07:35.521 UTC
Last $4.61
Breakeven $31.89
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this put
245
433
—
—
$0.01
$0.74
$0.30
37
$4.87
$4.10
$5.55
—
—
3
—
Call · $37
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.502 UTC
Last $0.30
Breakeven $37.30
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 245
OI effective date Sep 8, 2026
Model this call
Put · $37
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:07:59.029 UTC
Last $4.87
Breakeven $32.13
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
833
5
—
—
$0.02
$0.20
$0.08
37.5
$5.28
$4.55
$6.15
—
—
3
—
Call · $37.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:34.445 UTC
Last $0.08
Breakeven $37.58
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 833
OI effective date Sep 8, 2026
Model this call
Put · $37.5
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:06:46.533 UTC
Last $5.28
Breakeven $32.22
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
110
5
—
—
$0.05
$0.10
$0.05
38
$5.92
$5.30
$6.50
—
—
1
—
Call · $38
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:54.765 UTC
Last $0.05
Breakeven $38.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 110
OI effective date Sep 8, 2026
Model this call
Put · $38
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:50.134 UTC
Last $5.92
Breakeven $32.08
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
108
100
—
—
$0.00
$0.75
$0.05
38.5
$6.33
$5.75
$7.00
—
—
1
—
Call · $38.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.499 UTC
Last $0.05
Breakeven $38.55
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 108
OI effective date Sep 8, 2026
Model this call
Put · $38.5
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:48.873 UTC
Last $6.33
Breakeven $32.17
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
39
33
—
—
$0.00
$0.24
$0.14
39
$5.12
$6.10
$7.60
—
—
1
—
Call · $39
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:52.961 UTC
Last $0.14
Breakeven $39.14
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 39
OI effective date Sep 8, 2026
Model this call
Put · $39
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:09.518 UTC
Last $5.12
Breakeven $33.88
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
10
7
—
—
$0.00
$0.24
$0.08
39.5
$5.53
$6.60
$8.00
—
—
1
1
Call · $39.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:02:22.854 UTC
Last $0.08
Breakeven $39.58
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 10
OI effective date Sep 8, 2026
Model this call
Put · $39.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:20.446 UTC
Last $5.53
Breakeven $33.97
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this put
1k
172
—
—
$0.03
$0.07
$0.04
40
$6.03
$6.80
$8.80
—
—
3
6
Call · $40
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:00:21.388 UTC
Last $0.04
Breakeven $40.04
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1k
OI effective date Sep 8, 2026
Model this call
Put · $40
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:07:53.065 UTC
Last $6.03
Breakeven $33.97
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 6
OI effective date Sep 8, 2026
Model this put
22
15
—
—
$0.02
$0.15
$0.05
40.5
$6.38
$7.20
$9.30
—
—
1
1
Call · $40.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:03:40.624 UTC
Last $0.05
Breakeven $40.55
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 22
OI effective date Sep 8, 2026
Model this call
Put · $40.5
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:08:33.286 UTC
Last $6.38
Breakeven $34.12
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this put
55
538
—
—
$0.00
$0.30
$0.25
41
$6.92
$8.05
$9.55
—
—
3
2
Call · $41
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:02:22.855 UTC
Last $0.25
Breakeven $41.25
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 55
OI effective date Sep 8, 2026
Model this call
Put · $41
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:08:45.168 UTC
Last $6.92
Breakeven $34.08
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 2
OI effective date Sep 8, 2026
Model this put
—
2
—
—
$0.01
$0.07
$0.04
41.5
$7.70
$8.55
$9.95
—
—
3
—
Call · $41.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:08:54.771 UTC
Last $0.04
Breakeven $41.54
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $41.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.014 UTC
Last $7.70
Breakeven $33.80
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
292
15
—
—
$0.00
$0.75
$0.08
42
$8.11
$8.00
$10.55
—
—
1
3
Call · $42
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.499 UTC
Last $0.08
Breakeven $42.08
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 292
OI effective date Sep 8, 2026
Model this call
Put · $42
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:41.735 UTC
Last $8.11
Breakeven $33.89
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 3
OI effective date Sep 8, 2026
Model this put
64
92
—
—
$0.00
$0.75
$0.08
42.5
$8.71
$9.45
$10.95
—
—
3
1
Call · $42.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:52.961 UTC
Last $0.08
Breakeven $42.58
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 64
OI effective date Sep 8, 2026
Model this call
Put · $42.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:58.228 UTC
Last $8.71
Breakeven $33.79
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this put
31
14
—
—
$0.00
$0.68
$0.11
43
$9.41
$9.00
$12.45
—
—
2
3
Call · $43
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:07:27.045 UTC
Last $0.11
Breakeven $43.11
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 31
OI effective date Sep 8, 2026
Model this call
Put · $43
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:38.251 UTC
Last $9.41
Breakeven $33.59
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 3
OI effective date Sep 8, 2026
Model this put
34
14
—
—
$0.01
$0.10
$0.15
43.5
$9.35
$10.10
$12.40
—
—
1
1
Call · $43.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:05:49.820 UTC
Last $0.15
Breakeven $43.65
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 34
OI effective date Sep 8, 2026
Model this call
Put · $43.5
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:08:30.580 UTC
Last $9.35
Breakeven $34.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this put
61
36
—
—
$0.00
$0.75
$0.13
44
$10.33
$10.45
$13.20
—
—
1
2
Call · $44
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:07:30.499 UTC
Last $0.13
Breakeven $44.13
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 61
OI effective date Sep 8, 2026
Model this call
Put · $44
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 14:08:52.506 UTC
Last $10.33
Breakeven $33.67
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 2
OI effective date Sep 8, 2026
Model this put
48
74
—
—
$0.00
$0.75
$0.18
44.5
—
$11.00
$13.40
—
—
—
—
Call · $44.5
Daily-bar session Sep 3, 2026
Quote as of 2026-09-10 14:07:30.502 UTC
Last $0.18
Breakeven $44.68
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 48
OI effective date Sep 8, 2026
Model this call
Put · $44.5
In the money
Daily-bar session Unknown
Quote as of 2026-09-10 14:08:08.918 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
1k
4
—
—
$0.01
$0.05
$0.03
45
$10.82
$11.55
$13.90
—
—
1
1
Call · $45
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 14:06:51.120 UTC
Last $0.03
Breakeven $45.03
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1k
OI effective date Sep 8, 2026
Model this call
Put · $45
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 14:07:26.169 UTC
Last $10.82
Breakeven $34.18
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 8, 2026
Model this put
1.6k
104
—
—
$0.00
$0.03
$0.03
50
$17.90
$16.55
$18.90
—
—
2
—
Call · $50
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:55:47.591 UTC
Last $0.03
Breakeven $50.03
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1.6k
OI effective date Sep 8, 2026
Model this call
Put · $50
In the money
Daily-bar session Jul 31, 2026
Quote as of 2026-09-10 14:07:22.514 UTC
Last $17.90
Breakeven $32.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put