—
—
—
—
$10.85
$13.60
—
20
—
$0.00
$0.94
—
—
—
—
Call · $20
In the money
Daily-bar session Unknown
Quote as of 2026-09-10 13:53:32.692 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 13:47:19.679 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
1
2
—
—
$8.90
$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 13:53:39.769 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 13:53:42.157 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 13:47:05.389 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
4
5
—
—
$6.85
$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 13:53:33.280 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 13:51:47.815 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 13:49:16.521 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
—
—
$5.90
$6.80
$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 13:53:36.875 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 13:47:05.400 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
$0.75
—
—
21
50
Call · $26.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:27.838 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 13:49:16.518 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
—
—
$4.75
$5.85
$7.44
27
$0.02
$0.00
$0.30
—
—
105
35
Call · $27
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 13:51:22.822 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 9, 2026
Quote as of 2026-09-10 13:49:11.281 UTC
Last $0.02
Breakeven $26.98
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 35
OI effective date Sep 8, 2026
Model this put
4
6
—
—
$4.30
$5.40
$5.71
27.5
$0.11
$0.00
$0.67
—
—
2
51
Call · $27.5
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:52:48.354 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 13:47:05.400 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
$4.90
$5.08
28
$0.03
$0.01
$0.14
—
—
2
51
Call · $28
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:50:03.843 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 9, 2026
Quote as of 2026-09-10 13:53:33.317 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
$5.10
$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 13:50:22.263 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 13:53:40.448 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
—
—
$2.35
$5.15
$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 13:52:46.949 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 13:47:14.433 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
—
—
$2.41
$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 13:53:33.282 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 13:52:45.288 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
153.8%
0.82
$2.01
$2.90
$2.45
30
$0.20
$0.01
$0.29
-0.136
126.2%
572
522
Call · $30
In the money
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:33.315 UTC
Last $2.45
Breakeven $32.45
Implied vol 153.8%
Delta 0.82 ≈82% ITM
Gamma 0.101
Theta -0.342
Vega 0.004
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 13:53:36.443 UTC
Last $0.20
Breakeven $29.80
Implied vol 126.2%
Delta -0.136 ≈14% ITM
Gamma 0.102
Theta -0.231
Vega 0.004
Open interest 522
OI effective date Sep 8, 2026
Model this put
23
22
165.8%
0.747
$1.56
$2.71
$3.53
30.5
$0.15
$0.10
$0.75
-0.249
162.7%
8
16
Call · $30.5
In the money
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 13:53:46.499 UTC
Last $3.53
Breakeven $34.03
Implied vol 165.8%
Delta 0.747 ≈75% ITM
Gamma 0.114
Theta -0.449
Vega 0.005
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 13:51:12.715 UTC
Last $0.15
Breakeven $30.35
Implied vol 162.7%
Delta -0.249 ≈25% ITM
Gamma 0.116
Theta -0.434
Vega 0.005
Open interest 16
OI effective date Sep 8, 2026
Model this put
25
2
140.9%
0.709
$1.17
$2.12
$2.10
31
$0.35
$0.19
$0.69
-0.289
138.8%
1k
441
Call · $31
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:34.693 UTC
Last $2.10
Breakeven $33.10
Implied vol 140.9%
Delta 0.709 ≈71% ITM
Gamma 0.145
Theta -0.409
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 13:53:36.085 UTC
Last $0.35
Breakeven $30.65
Implied vol 138.8%
Delta -0.289 ≈29% ITM
Gamma 0.146
Theta -0.399
Vega 0.006
Open interest 441
OI effective date Sep 8, 2026
Model this put
3
1
134.8%
0.635
$0.81
$1.76
$1.85
31.5
$0.46
$0.31
$0.99
-0.372
144%
49
139
Call · $31.5
In the money
Daily-bar session Aug 31, 2026
Quote as of 2026-09-10 13:53:34.693 UTC
Last $1.85
Breakeven $33.35
Implied vol 134.8%
Delta 0.635 ≈63% ITM
Gamma 0.166
Theta -0.429
Vega 0.006
Open interest 3
OI effective date Sep 8, 2026
Model this call
Put · $31.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:18.793 UTC
Last $0.46
Breakeven $31.04
Implied vol 144%
Delta -0.372 ≈37% ITM
Gamma 0.156
Theta -0.457
Vega 0.006
Open interest 139
OI effective date Sep 8, 2026
Model this put
158
10
180.8%
0.544
$0.79
$1.83
$1.35
32
$0.61
$0.45
$0.99
-0.45
121.3%
400
850
Call · $32
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:42.693 UTC
Last $1.35
Breakeven $33.35
Implied vol 180.8%
Delta 0.544 ≈54% ITM
Gamma 0.13
Theta -0.605
Vega 0.007
Open interest 158
OI effective date Sep 8, 2026
Model this call
Put · $32
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:40.943 UTC
Last $0.61
Breakeven $31.39
Implied vol 121.3%
Delta -0.45 ≈45% ITM
Gamma 0.194
Theta -0.403
Vega 0.007
Open interest 850
OI effective date Sep 8, 2026
Model this put
Underlying $32.19
20
8
156.4%
0.47
$0.62
$1.20
$2.09
32.5
$0.72
$0.67
$1.62
-0.534
145.7%
31
72
Call · $32.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:34.864 UTC
Last $2.09
Breakeven $34.59
Implied vol 156.4%
Delta 0.47 ≈47% ITM
Gamma 0.151
Theta -0.526
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 13:53:47.050 UTC
Last $0.72
Breakeven $31.78
Implied vol 145.7%
Delta -0.534 ≈53% ITM
Gamma 0.162
Theta -0.486
Vega 0.007
Open interest 72
OI effective date Sep 8, 2026
Model this put
47
10
163.5%
0.403
$0.47
$1.04
$0.85
33
$1.00
$0.81
$1.81
-0.636
124.4%
495
392
Call · $33
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:35.523 UTC
Last $0.85
Breakeven $33.85
Implied vol 163.5%
Delta 0.403 ≈40% ITM
Gamma 0.141
Theta -0.534
Vega 0.007
Open interest 47
OI effective date Sep 8, 2026
Model this call
Put · $33
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:34.571 UTC
Last $1.00
Breakeven $32.00
Implied vol 124.4%
Delta -0.636 ≈64% ITM
Gamma 0.179
Theta -0.391
Vega 0.006
Open interest 392
OI effective date Sep 8, 2026
Model this put
184
40
152.6%
0.323
$0.39
$0.65
$0.54
33.5
$0.68
$1.20
$2.22
-0.704
133%
72
30
Call · $33.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:45.782 UTC
Last $0.54
Breakeven $34.04
Implied vol 152.6%
Delta 0.323 ≈32% ITM
Gamma 0.14
Theta -0.463
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 13:53:35.696 UTC
Last $0.68
Breakeven $32.82
Implied vol 133%
Delta -0.704 ≈70% ITM
Gamma 0.154
Theta -0.384
Vega 0.006
Open interest 30
OI effective date Sep 8, 2026
Model this put
179
13
171.7%
0.287
$0.30
$0.69
$0.42
34
$1.70
$1.63
$2.78
-0.737
154.5%
323
543
Call · $34
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:46.442 UTC
Last $0.42
Breakeven $34.42
Implied vol 171.7%
Delta 0.287 ≈29% ITM
Gamma 0.118
Theta -0.493
Vega 0.006
Open interest 179
OI effective date Sep 8, 2026
Model this call
Put · $34
In the money
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:40.249 UTC
Last $1.70
Breakeven $32.30
Implied vol 154.5%
Delta -0.737 ≈74% ITM
Gamma 0.125
Theta -0.422
Vega 0.006
Open interest 543
OI effective date Sep 8, 2026
Model this put
304
350
144.3%
0.19
$0.10
$0.39
$0.34
34.5
$1.28
$2.00
$3.20
-0.792
154.6%
12
13
Call · $34.5
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:34.573 UTC
Last $0.34
Breakeven $34.84
Implied vol 144.3%
Delta 0.19 ≈19% ITM
Gamma 0.112
Theta -0.33
Vega 0.005
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 13:52:41.508 UTC
Last $1.28
Breakeven $33.22
Implied vol 154.6%
Delta -0.792 ≈79% ITM
Gamma 0.11
Theta -0.37
Vega 0.005
Open interest 13
OI effective date Sep 8, 2026
Model this put
747
1.3k
—
—
$0.12
$0.50
$0.20
35
$1.63
$2.40
$3.60
-0.848
150%
2
127
Call · $35
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:34.732 UTC
Last $0.20
Breakeven $35.20
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 13:53:40.695 UTC
Last $1.63
Breakeven $33.37
Implied vol 150%
Delta -0.848 ≈85% ITM
Gamma 0.093
Theta -0.295
Vega 0.004
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 13:53:35.696 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 13:53:38.196 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
$0.49
$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 13:53:35.731 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 13:49:26.443 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
$3.79
$3.65
$5.15
—
—
1
1
Call · $36.5
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 13:51:22.242 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 9, 2026
Quote as of 2026-09-10 13:53:33.283 UTC
Last $3.79
Breakeven $32.71
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 13:51:22.242 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 13:53:33.568 UTC
Last $4.87
Breakeven $32.13
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
833
21
—
—
$0.06
$0.21
$0.10
37.5
$5.28
$4.55
$6.15
—
—
3
—
Call · $37.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:43.247 UTC
Last $0.10
Breakeven $37.60
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 13:53:33.316 UTC
Last $5.28
Breakeven $32.22
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
110
5
—
—
$0.00
$0.75
$0.05
38
$5.92
$5.30
$6.30
—
—
1
—
Call · $38
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:18.794 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 13:53:23.759 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
$6.80
—
—
1
—
Call · $38.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:49:16.521 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 13:50:57.252 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 13:49:17.615 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 13:49:17.195 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 13:47:14.434 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 13:52:46.678 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
158
—
—
$0.04
$0.07
$0.08
40
$6.03
$6.80
$8.80
—
—
3
6
Call · $40
Daily-bar session Sep 10, 2026
Quote as of 2026-09-10 13:53:19.417 UTC
Last $0.08
Breakeven $40.08
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 13:53:33.567 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
—
—
$0.03
$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 13:53:33.582 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 13:52:45.009 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 13:49:15.684 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 13:53:43.205 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
—
51
—
—
$0.05
$0.10
$0.24
41.5
$7.70
$8.55
$9.95
—
—
3
—
Call · $41.5
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:53:40.492 UTC
Last $0.24
Breakeven $41.74
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 13:52:20.289 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
$7.95
$10.55
—
—
1
3
Call · $42
Daily-bar session Sep 9, 2026
Quote as of 2026-09-10 13:47:19.703 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 13:50:52.501 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 13:49:15.154 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 13:53:35.523 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
$8.95
$12.45
—
—
2
3
Call · $43
Daily-bar session Sep 8, 2026
Quote as of 2026-09-10 13:47:14.434 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 13:51:37.944 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
$0.19
$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 13:53:34.569 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 13:50:53.014 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 13:47:14.432 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 13:53:04.104 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 13:51:22.242 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 13:50:24.818 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 13:52:05.816 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 13:53:30.824 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 13:52:51.275 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 13:51:54.987 UTC
Last $17.90
Breakeven $32.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put