WDAY Stock — Workday, Inc.: Options Chain

Calls		Puts
1	1	—	—	$132.30	$136.50	$58.50	$0.03	$0.00	$0.05	—	—	6	38
Call · $60 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $58.50 Breakeven $118.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $60 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:30:17.956 UTC Last $0.03 Breakeven $59.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 11, 2026 Model this put
7	1	—	—	$127.20	$131.50	$134.95	$0.06	$0.00	$1.20	—	—	6	799
Call · $65 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 19:59:54.487 UTC Last $134.95 Breakeven $199.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:56:10.697 UTC Last $0.06 Breakeven $64.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 799 OI effective date Sep 11, 2026 Model this put
2	1	—	—	$122.30	$126.50	$59.22	$0.05	$0.00	$0.30	—	—	1	32
Call · $70 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-14 19:59:54.487 UTC Last $59.22 Breakeven $129.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:57:51.044 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 11, 2026 Model this put
6	6	—	—	$117.30	$121.30	$80.30	$0.20	$0.00	$3.60	—	—	5	79
Call · $75 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $80.30 Breakeven $155.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $75 Daily-bar session Jul 29, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.20 Breakeven $74.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 11, 2026 Model this put
2	2	—	—	$112.20	$116.50	$109.76	$0.10	$0.00	$1.00	—	—	1	32
Call · $80 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 19:59:56.853 UTC Last $109.76 Breakeven $189.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 19:59:54.524 UTC Last $0.10 Breakeven $79.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$107.20	$111.50	—	$0.54	$0.00	$3.60	—	—	5	80
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:54.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jul 28, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.54 Breakeven $84.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 11, 2026 Model this put
3	2	—	—	$102.20	$106.50	$79.23	$0.05	$0.00	$3.60	—	—	1	289
Call · $90 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-14 19:59:58.439 UTC Last $79.23 Breakeven $169.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $90 Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 19:55:05.783 UTC Last $0.05 Breakeven $89.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 11, 2026 Model this put
14	10	—	—	$97.30	$101.30	$41.07	$0.05	$0.00	$2.75	—	—	10	1.9k
Call · $95 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $41.07 Breakeven $136.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this call Put · $95 Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.05 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this put
16	5	—	—	$92.30	$96.50	$84.78	$0.05	$0.00	$0.05	—	—	47	2.2k
Call · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:58.439 UTC Last $84.78 Breakeven $184.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 14:51:57.990 UTC Last $0.05 Breakeven $99.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this put
4	3	—	—	$87.30	$91.50	$102.36	$0.05	$0.00	$0.20	—	—	1	1.3k
Call · $105 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:58.439 UTC Last $102.36 Breakeven $207.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $105 Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:25:32.400 UTC Last $0.05 Breakeven $104.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
61	35	—	—	$82.10	$86.50	$89.63	$0.01	$0.00	$3.60	—	—	1	1.1k
Call · $110 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:59:58.091 UTC Last $89.63 Breakeven $199.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.01 Breakeven $109.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
182	10	—	—	$77.50	$81.50	$82.23	$0.04	$0.00	$0.05	—	—	30	1.8k
Call · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.518 UTC Last $82.23 Breakeven $197.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:30:17.996 UTC Last $0.04 Breakeven $114.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this put
321	6	—	—	$72.00	$76.50	$73.31	$0.10	$0.00	$0.10	—	—	1	4.5k
Call · $120 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.952 UTC Last $73.31 Breakeven $193.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 14:51:58.743 UTC Last $0.10 Breakeven $119.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 11, 2026 Model this put
744	5	—	—	$67.40	$71.70	$69.90	$1.32	$0.00	$1.30	—	—	1	1.3k
Call · $125 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:56.078 UTC Last $69.90 Breakeven $194.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 744 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:54.525 UTC Last $1.32 Breakeven $123.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
956	1	—	—	$62.00	$66.40	$55.40	$0.14	$0.00	$0.75	—	—	1	1.8k
Call · $130 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:54.740 UTC Last $55.40 Breakeven $185.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 956 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.14 Breakeven $129.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this put
521	1	—	—	$57.30	$61.50	$50.15	$0.23	$0.00	$0.10	—	—	1	1.7k
Call · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:54.529 UTC Last $50.15 Breakeven $185.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 521 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 17:43:21.493 UTC Last $0.23 Breakeven $134.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this put
816	1	—	—	$52.40	$56.20	$45.25	$0.19	$0.00	$0.40	—	—	1	2.6k
Call · $140 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:57.578 UTC Last $45.25 Breakeven $185.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 816 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:56:10.703 UTC Last $0.19 Breakeven $139.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 11, 2026 Model this put
1.3k	3	—	—	$47.50	$50.60	$43.22	$0.05	$0.00	$2.00	—	—	1	1k
Call · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:54.529 UTC Last $43.22 Breakeven $188.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $145 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:28.422 UTC Last $0.05 Breakeven $144.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
1.7k	4	—	—	$42.40	$46.50	$45.73	$0.10	$0.00	$1.00	—	—	10	1.2k
Call · $150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:45.549 UTC Last $45.73 Breakeven $195.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this call Put · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.10 Breakeven $149.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
866	2	—	—	$37.40	$41.50	$40.45	$0.05	$0.00	$0.05	—	—	2	746
Call · $155 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.529 UTC Last $40.45 Breakeven $195.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 866 OI effective date Sep 11, 2026 Model this call Put · $155 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:52:29.039 UTC Last $0.05 Breakeven $154.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 746 OI effective date Sep 11, 2026 Model this put
1.7k	1	—	—	$32.10	$36.00	$34.56	$0.18	$0.00	$0.40	—	—	14	1k
Call · $160 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.125 UTC Last $34.56 Breakeven $194.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this call Put · $160 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:38.020 UTC Last $0.18 Breakeven $159.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$30.00	$33.00	—	$0.36	$0.00	$3.70	—	—	1	1
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:03.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $0.36 Breakeven $162.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
538	1	—	—	$27.50	$31.50	$30.51	$0.10	$0.00	$0.40	—	—	3	395
Call · $165 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.530 UTC Last $30.51 Breakeven $195.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 538 OI effective date Sep 11, 2026 Model this call Put · $165 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:37.577 UTC Last $0.10 Breakeven $164.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 395 OI effective date Sep 11, 2026 Model this put
—	—	161.7%	0.839	$25.10	$28.10	—	—	$0.00	$2.60	—	—	—	—
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol 161.7% Delta 0.839 ≈84% ITM Gamma 0.009 Theta -1.159 Vega 0.043 Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Unknown Quote as of 2026-09-14 19:56:10.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
914	13	152.1%	0.825	$22.70	$25.70	$25.20	$0.27	$0.15	$0.40	-0.047	80.1%	269	1.3k
Call · $170 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.580 UTC Last $25.20 Breakeven $195.20 Implied vol 152.1% Delta 0.825 ≈82% ITM Gamma 0.01 Theta -1.149 Vega 0.045 Open interest 914 OI effective date Sep 11, 2026 Model this call Put · $170 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:45.851 UTC Last $0.27 Breakeven $169.73 Implied vol 80.1% Delta -0.047 ≈5% ITM Gamma 0.007 Theta -0.225 Vega 0.017 Open interest 1.3k OI effective date Sep 11, 2026 Model this put
—	—	138%	0.816	$20.00	$23.20	—	—	$0.00	$1.05	—	—	—	—
Call · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:56:10.663 UTC Last — Breakeven — Implied vol 138% Delta 0.816 ≈82% ITM Gamma 0.011 Theta -1.077 Vega 0.046 Open interest — OI effective date — Model this call Put · $172.5 Daily-bar session Unknown Quote as of 2026-09-14 19:58:16.869 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.2k	2	137.2%	0.785	$17.50	$21.80	$20.60	$0.26	$0.05	$1.10	-0.091	76.5%	51	1.8k
Call · $175 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.532 UTC Last $20.60 Breakeven $195.60 Implied vol 137.2% Delta 0.785 ≈78% ITM Gamma 0.012 Theta -1.174 Vega 0.051 Open interest 2.2k OI effective date Sep 11, 2026 Model this call Put · $175 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.952 UTC Last $0.26 Breakeven $174.74 Implied vol 76.5% Delta -0.091 ≈9% ITM Gamma 0.012 Theta -0.36 Vega 0.028 Open interest 1.8k OI effective date Sep 11, 2026 Model this put
24	12	126.5%	0.765	$15.10	$19.40	$11.96	$0.40	$0.25	$0.60	-0.084	62.2%	6	59
Call · $177.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:02.107 UTC Last $11.96 Breakeven $189.46 Implied vol 126.5% Delta 0.765 ≈76% ITM Gamma 0.014 Theta -1.139 Vega 0.053 Open interest 24 OI effective date Sep 11, 2026 Model this call Put · $177.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:49.126 UTC Last $0.40 Breakeven $177.10 Implied vol 62.2% Delta -0.084 ≈8% ITM Gamma 0.014 Theta -0.276 Vega 0.027 Open interest 59 OI effective date Sep 11, 2026 Model this put
2.6k	5	126.8%	0.725	$13.80	$17.20	$15.43	$0.61	$0.40	$1.30	-0.142	65.8%	37	921
Call · $180 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:52.486 UTC Last $15.43 Breakeven $195.43 Implied vol 126.8% Delta 0.725 ≈73% ITM Gamma 0.015 Theta -1.237 Vega 0.058 Open interest 2.6k OI effective date Sep 11, 2026 Model this call Put · $180 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:53.068 UTC Last $0.61 Breakeven $179.39 Implied vol 65.8% Delta -0.142 ≈14% ITM Gamma 0.02 Theta -0.425 Vega 0.039 Open interest 921 OI effective date Sep 11, 2026 Model this put
6	2	113.9%	0.699	$11.50	$14.60	$13.25	$0.70	$0.50	$3.80	-0.246	81.9%	40	439
Call · $182.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.528 UTC Last $13.25 Breakeven $195.75 Implied vol 113.9% Delta 0.699 ≈70% ITM Gamma 0.018 Theta -1.161 Vega 0.061 Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $182.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.952 UTC Last $0.70 Breakeven $181.80 Implied vol 81.9% Delta -0.246 ≈25% ITM Gamma 0.022 Theta -0.741 Vega 0.055 Open interest 439 OI effective date Sep 11, 2026 Model this put
1.8k	13	102%	0.664	$8.50	$12.90	$11.02	$1.48	$0.95	$1.45	-0.224	52.2%	227	2k
Call · $185 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.541 UTC Last $11.02 Breakeven $196.02 Implied vol 102% Delta 0.664 ≈66% ITM Gamma 0.021 Theta -1.089 Vega 0.063 Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $185 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.532 UTC Last $1.48 Breakeven $183.52 Implied vol 52.2% Delta -0.224 ≈22% ITM Gamma 0.033 Theta -0.448 Vega 0.052 Open interest 2k OI effective date Sep 11, 2026 Model this put
22	2	102.8%	0.609	$7.50	$11.00	$9.00	$1.55	$1.55	$2.15	-0.314	51.2%	16	60
Call · $187.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.081 UTC Last $9.00 Breakeven $196.50 Implied vol 102.8% Delta 0.609 ≈61% ITM Gamma 0.022 Theta -1.153 Vega 0.067 Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $187.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.081 UTC Last $1.55 Breakeven $185.95 Implied vol 51.2% Delta -0.314 ≈31% ITM Gamma 0.04 Theta -0.52 Vega 0.062 Open interest 60 OI effective date Sep 11, 2026 Model this put
503	26	78.2%	0.56	$4.80	$7.60	$7.97	$2.40	$0.50	$3.10	-0.396	36.2%	33	497
Call · $190 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.487 UTC Last $7.97 Breakeven $197.97 Implied vol 78.2% Delta 0.56 ≈56% ITM Gamma 0.029 Theta -0.903 Vega 0.069 Open interest 503 OI effective date Sep 11, 2026 Model this call Put · $190 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.487 UTC Last $2.40 Breakeven $187.60 Implied vol 36.2% Delta -0.396 ≈40% ITM Gamma 0.061 Theta -0.396 Vega 0.067 Open interest 497 OI effective date Sep 11, 2026 Model this put
Underlying $191.49
159	26	91.7%	0.493	$4.30	$7.50	$5.72	$4.40	$2.60	$6.00	-0.53	54.8%	9	69
Call · $192.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.994 UTC Last $5.72 Breakeven $198.22 Implied vol 91.7% Delta 0.493 ≈49% ITM Gamma 0.025 Theta -1.067 Vega 0.069 Open interest 159 OI effective date Sep 11, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.528 UTC Last $4.40 Breakeven $188.10 Implied vol 54.8% Delta -0.53 ≈53% ITM Gamma 0.042 Theta -0.62 Vega 0.069 Open interest 69 OI effective date Sep 11, 2026 Model this put
896	38	77.3%	0.413	$3.20	$4.50	$3.90	$4.50	$2.50	$7.00	-0.69	38.4%	111	299
Call · $195 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.958 UTC Last $3.90 Breakeven $198.90 Implied vol 77.3% Delta 0.413 ≈41% ITM Gamma 0.029 Theta -0.879 Vega 0.068 Open interest 896 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:48.992 UTC Last $4.50 Breakeven $190.50 Implied vol 38.4% Delta -0.69 ≈69% ITM Gamma 0.053 Theta -0.377 Vega 0.061 Open interest 299 OI effective date Sep 11, 2026 Model this put
45	22	78.1%	0.346	$2.45	$3.60	$3.00	$9.17	$5.60	$8.40	-0.766	45.2%	1	114
Call · $197.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.958 UTC Last $3.00 Breakeven $200.50 Implied vol 78.1% Delta 0.346 ≈35% ITM Gamma 0.027 Theta -0.841 Vega 0.064 Open interest 45 OI effective date Sep 11, 2026 Model this call Put · $197.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:28.419 UTC Last $9.17 Breakeven $188.33 Implied vol 45.2% Delta -0.766 ≈77% ITM Gamma 0.039 Theta -0.385 Vega 0.053 Open interest 114 OI effective date Sep 11, 2026 Model this put
1.2k	441	68.1%	0.252	$0.95	$2.50	$2.30	$7.61	$6.70	$10.00	—	—	2	1k
Call · $200 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.523 UTC Last $2.30 Breakeven $202.30 Implied vol 68.1% Delta 0.252 ≈25% ITM Gamma 0.027 Theta -0.633 Vega 0.055 Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.960 UTC Last $7.61 Breakeven $192.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
27	36	69.3%	0.197	$0.35	$2.20	$1.26	$17.65	$7.70	$12.00	—	—	3	80
Call · $202.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.487 UTC Last $1.26 Breakeven $203.76 Implied vol 69.3% Delta 0.197 ≈20% ITM Gamma 0.023 Theta -0.559 Vega 0.048 Open interest 27 OI effective date Sep 11, 2026 Model this call Put · $202.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:40.641 UTC Last $17.65 Breakeven $184.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 11, 2026 Model this put
48	44	71.4%	0.155	$0.40	$1.55	$1.15	$11.10	$9.50	$14.00	—	—	2	1k
Call · $205 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.952 UTC Last $1.15 Breakeven $206.15 Implied vol 71.4% Delta 0.155 ≈16% ITM Gamma 0.019 Theta -0.496 Vega 0.041 Open interest 48 OI effective date Sep 11, 2026 Model this call Put · $205 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.547 UTC Last $11.10 Breakeven $193.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
15	18	70%	0.11	$0.20	$1.05	$0.62	$20.00	$12.00	$16.30	—	—	5	6
Call · $207.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.578 UTC Last $0.62 Breakeven $208.12 Implied vol 70% Delta 0.11 ≈11% ITM Gamma 0.015 Theta -0.382 Vega 0.033 Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:40.637 UTC Last $20.00 Breakeven $187.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
3.9k	93	76.5%	0.098	$0.30	$0.90	$0.60	$15.20	$14.30	$18.50	—	—	1	52
Call · $210 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:58.090 UTC Last $0.60 Breakeven $210.60 Implied vol 76.5% Delta 0.098 ≈10% ITM Gamma 0.013 Theta -0.386 Vega 0.03 Open interest 3.9k OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:57.827 UTC Last $15.20 Breakeven $194.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 11, 2026 Model this put
40	113	—	—	$0.00	$0.90	$0.50	—	$16.50	$20.70	—	—	—	—
Call · $212.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.952 UTC Last $0.50 Breakeven $213.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $212.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:57.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
137	133	82.4%	0.066	$0.35	$0.45	$0.40	—	$19.00	$23.00	—	—	—	—
Call · $215 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.526 UTC Last $0.40 Breakeven $215.40 Implied vol 82.4% Delta 0.066 ≈7% ITM Gamma 0.009 Theta -0.306 Vega 0.022 Open interest 137 OI effective date Sep 11, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
113	15	—	—	$0.00	$1.60	$0.41	—	$22.20	$25.50	—	—	—	—
Call · $217.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.952 UTC Last $0.41 Breakeven $217.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 11, 2026 Model this call Put · $217.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.4k	19	83.1%	0.036	$0.10	$0.30	$0.20	$22.73	$23.90	$28.00	—	—	1	26
Call · $220 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:54.827 UTC Last $0.20 Breakeven $220.20 Implied vol 83.1% Delta 0.036 ≈4% ITM Gamma 0.006 Theta -0.19 Vega 0.014 Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $220 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 19:59:54.489 UTC Last $22.73 Breakeven $197.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this put
10	7	—	—	$0.00	$2.60	$1.50	—	$26.10	$30.40	—	—	—	—
Call · $222.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:58:16.826 UTC Last $1.50 Breakeven $224.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:02.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
444	482	—	—	$0.00	$3.70	$0.20	$29.98	$28.60	$32.80	—	—	3	3
Call · $225 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:59:40.640 UTC Last $0.20 Breakeven $225.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 444 OI effective date Sep 11, 2026 Model this call Put · $225 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:59:02.107 UTC Last $29.98 Breakeven $195.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
830	7	—	—	$0.05	$0.25	$0.05	$31.01	$34.50	$38.00	—	—	22	26
Call · $230 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:51.744 UTC Last $0.05 Breakeven $230.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 830 OI effective date Sep 11, 2026 Model this call Put · $230 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:59:54.489 UTC Last $31.01 Breakeven $198.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this put
4	1	—	—	$0.00	$2.60	$0.52	—	$39.60	$42.80	—	—	—	—
Call · $235 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:56:10.697 UTC Last $0.52 Breakeven $235.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
621	1	—	—	$0.00	$0.30	$0.15	$38.00	$43.50	$48.10	—	—	1	5
Call · $240 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:46.264 UTC Last $0.15 Breakeven $240.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 621 OI effective date Sep 11, 2026 Model this call Put · $240 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:59:54.530 UTC Last $38.00 Breakeven $202.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
23	9	—	—	$0.00	$0.50	$0.20	—	$49.40	$52.80	—	—	—	—
Call · $245 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:57:42.850 UTC Last $0.20 Breakeven $245.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
798	1	—	—	$0.00	$0.20	$0.12	$138.90	$54.60	$57.80	—	—	1	3
Call · $250 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 14:25:15.460 UTC Last $0.12 Breakeven $250.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 798 OI effective date Sep 11, 2026 Model this call Put · $250 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-14 19:59:54.534 UTC Last $138.90 Breakeven $111.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
694	1	—	—	$0.00	$0.05	$0.08	$123.50	$64.60	$67.80	—	—	8	—
Call · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 18:30:15.996 UTC Last $0.08 Breakeven $260.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 694 OI effective date Sep 11, 2026 Model this call Put · $260 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-14 19:59:54.534 UTC Last $123.50 Breakeven $136.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	1	—	—	$0.00	$0.05	$0.05	$127.07	$73.60	$77.80	—	—	1	—
Call · $270 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:36:03.714 UTC Last $0.05 Breakeven $270.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 11, 2026 Model this call Put · $270 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-14 19:59:54.533 UTC Last $127.07 Breakeven $142.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	1	—	—	$0.00	$0.05	$0.40	—	$83.80	$87.80	—	—	—	—
Call · $280 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 13:30:17.955 UTC Last $0.40 Breakeven $280.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 11, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
100	8	—	—	$0.00	$3.60	$4.00	$70.00	$93.80	$97.80	—	—	3	—
Call · $290 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:58:16.865 UTC Last $4.00 Breakeven $294.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 11, 2026 Model this call Put · $290 In the money Daily-bar session Jul 14, 2025 Quote as of 2026-09-14 19:59:54.487 UTC Last $70.00 Breakeven $220.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
515	3	—	—	$0.00	$0.05	$0.05	—	$103.60	$107.80	—	—	—	—
Call · $300 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 16:59:59.363 UTC Last $0.05 Breakeven $300.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 515 OI effective date Sep 11, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:54.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	1	—	—	$0.00	$3.40	$0.10	—	$113.60	$117.80	—	—	—	—
Call · $310 Daily-bar session Aug 19, 2026 Quote as of 2026-09-14 19:56:10.667 UTC Last $0.10 Breakeven $310.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 11, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:54.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
70	1	—	—	$0.00	$0.05	$0.05	$106.80	$123.60	$127.80	—	—	4	—
Call · $320 Daily-bar session Aug 14, 2026 Quote as of 2026-09-14 15:39:48.124 UTC Last $0.05 Breakeven $320.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this call Put · $320 In the money Daily-bar session Nov 28, 2025 Quote as of 2026-09-14 19:59:54.530 UTC Last $106.80 Breakeven $213.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	5	—	—	$0.00	$3.60	$0.10	—	$133.60	$137.80	—	—	—	—
Call · $330 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:56:10.665 UTC Last $0.10 Breakeven $330.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 11, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:54.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
70	1	—	—	$0.00	$1.00	$0.05	$122.95	$143.80	$147.80	—	—	4	—
Call · $340 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 19:56:10.924 UTC Last $0.05 Breakeven $340.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 11, 2026 Model this call Put · $340 In the money Daily-bar session Aug 22, 2025 Quote as of 2026-09-14 19:59:54.487 UTC Last $122.95 Breakeven $217.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$3.60	$0.11	—	$153.60	$157.80	—	—	—	—
Call · $350 Daily-bar session May 4, 2026 Quote as of 2026-09-14 19:57:30.100 UTC Last $0.11 Breakeven $350.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:54.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$3.40	$2.70	$132.83	$163.60	$167.80	—	—	4	—
Call · $360 Daily-bar session Nov 26, 2025 Quote as of 2026-09-14 19:56:10.921 UTC Last $2.70 Breakeven $362.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $360 In the money Daily-bar session Aug 7, 2025 Quote as of 2026-09-14 19:59:54.530 UTC Last $132.83 Breakeven $227.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	1	—	—	$0.00	$0.05	$0.05	$152.13	$173.60	$177.80	—	—	4	—
Call · $370 Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 19:58:14.559 UTC Last $0.05 Breakeven $370.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 11, 2026 Model this call Put · $370 In the money Daily-bar session Aug 13, 2025 Quote as of 2026-09-14 19:59:54.530 UTC Last $152.13 Breakeven $217.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$3.40	$0.05	—	$183.80	$187.80	—	—	—	—
Call · $380 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 19:56:10.923 UTC Last $0.05 Breakeven $380.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$3.40	$1.40	—	$193.60	$197.80	—	—	—	—
Call · $390 Daily-bar session Dec 2, 2025 Quote as of 2026-09-14 19:56:10.663 UTC Last $1.40 Breakeven $391.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:54.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	14	—	—	$0.00	$0.05	$0.06	—	$203.80	$207.80	—	—	—	—
Call · $400 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 13:48:49.447 UTC Last $0.06 Breakeven $400.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 11, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $60 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $58.50
Breakeven: $118.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $60

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 13:30:17.956 UTC
Last: $0.03
Breakeven: $59.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 11, 2026

Model this put

Call · $65 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $134.95
Breakeven: $199.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 11, 2026

Model this call

Put · $65

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:56:10.697 UTC
Last: $0.06
Breakeven: $64.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 799
OI effective date: Sep 11, 2026

Model this put

Call · $70 In the money

Daily-bar session: May 22, 2026
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $59.22
Breakeven: $129.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $70

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-14 19:57:51.044 UTC
Last: $0.05
Breakeven: $69.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 11, 2026

Model this put

Call · $75 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $80.30
Breakeven: $155.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this call

Put · $75

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.20
Breakeven: $74.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 11, 2026

Model this put

Call · $80 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-14 19:59:56.853 UTC
Last: $109.76
Breakeven: $189.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 11, 2026

Model this call

Put · $80

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-14 19:59:54.524 UTC
Last: $0.10
Breakeven: $79.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 11, 2026

Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.54
Breakeven: $84.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 11, 2026

Model this put

Call · $90 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-14 19:59:58.439 UTC
Last: $79.23
Breakeven: $169.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this call

Put · $90

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 19:55:05.783 UTC
Last: $0.05
Breakeven: $89.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 289
OI effective date: Sep 11, 2026

Model this put

Call · $95 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $41.07
Breakeven: $136.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 11, 2026

Model this call

Put · $95

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.05
Breakeven: $94.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 11, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:58.439 UTC
Last: $84.78
Breakeven: $184.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 11, 2026

Model this call

Put · $100

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-14 14:51:57.990 UTC
Last: $0.05
Breakeven: $99.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 11, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:58.439 UTC
Last: $102.36
Breakeven: $207.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $105

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-14 19:25:32.400 UTC
Last: $0.05
Breakeven: $104.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:59:58.091 UTC
Last: $89.63
Breakeven: $199.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 11, 2026

Model this call

Put · $110

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.01
Breakeven: $109.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 11, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-14 19:59:59.518 UTC
Last: $82.23
Breakeven: $197.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 182
OI effective date: Sep 11, 2026

Model this call

Put · $115

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 13:30:17.996 UTC
Last: $0.04
Breakeven: $114.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.952 UTC
Last: $73.31
Breakeven: $193.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 321
OI effective date: Sep 11, 2026

Model this call

Put · $120

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 14:51:58.743 UTC
Last: $0.10
Breakeven: $119.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.5k
OI effective date: Sep 11, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:56.078 UTC
Last: $69.90
Breakeven: $194.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 744
OI effective date: Sep 11, 2026

Model this call

Put · $125

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 19:59:54.525 UTC
Last: $1.32
Breakeven: $123.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-14 19:59:54.740 UTC
Last: $55.40
Breakeven: $185.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 956
OI effective date: Sep 11, 2026

Model this call

Put · $130

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.14
Breakeven: $129.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $135 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:54.529 UTC
Last: $50.15
Breakeven: $185.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 521
OI effective date: Sep 11, 2026

Model this call

Put · $135

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 17:43:21.493 UTC
Last: $0.23
Breakeven: $134.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:57.578 UTC
Last: $45.25
Breakeven: $185.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 816
OI effective date: Sep 11, 2026

Model this call

Put · $140

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:56:10.703 UTC
Last: $0.19
Breakeven: $139.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.6k
OI effective date: Sep 11, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:54.529 UTC
Last: $43.22
Breakeven: $188.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this call

Put · $145

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:28.422 UTC
Last: $0.05
Breakeven: $144.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 11, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:45.549 UTC
Last: $45.73
Breakeven: $195.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this call

Put · $150

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.10
Breakeven: $149.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this put

Call · $155 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.529 UTC
Last: $40.45
Breakeven: $195.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 866
OI effective date: Sep 11, 2026

Model this call

Put · $155

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 14:52:29.039 UTC
Last: $0.05
Breakeven: $154.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 746
OI effective date: Sep 11, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.125 UTC
Last: $34.56
Breakeven: $194.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 11, 2026

Model this call

Put · $160

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:38.020 UTC
Last: $0.18
Breakeven: $159.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 11, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:55:03.849 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $0.36
Breakeven: $162.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: $30.51
Breakeven: $195.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 538
OI effective date: Sep 11, 2026

Model this call

Put · $165

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:37.577 UTC
Last: $0.10
Breakeven: $164.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 395
OI effective date: Sep 11, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: 161.7%
Delta: 0.839 ≈84% ITM
Gamma: 0.009
Theta: -1.159
Vega: 0.043
Open interest: —
OI effective date: —

Model this call

Put · $167.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:56:10.706 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.580 UTC
Last: $25.20
Breakeven: $195.20
Implied vol: 152.1%
Delta: 0.825 ≈82% ITM
Gamma: 0.01
Theta: -1.149
Vega: 0.045
Open interest: 914
OI effective date: Sep 11, 2026

Model this call

Put · $170

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:45.851 UTC
Last: $0.27
Breakeven: $169.73
Implied vol: 80.1%
Delta: -0.047 ≈5% ITM
Gamma: 0.007
Theta: -0.225
Vega: 0.017
Open interest: 1.3k
OI effective date: Sep 11, 2026

Model this put

Call · $172.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:56:10.663 UTC
Last: —
Breakeven: —
Implied vol: 138%
Delta: 0.816 ≈82% ITM
Gamma: 0.011
Theta: -1.077
Vega: 0.046
Open interest: —
OI effective date: —

Model this call

Put · $172.5

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:58:16.869 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.532 UTC
Last: $20.60
Breakeven: $195.60
Implied vol: 137.2%
Delta: 0.785 ≈78% ITM
Gamma: 0.012
Theta: -1.174
Vega: 0.051
Open interest: 2.2k
OI effective date: Sep 11, 2026

Model this call

Put · $175

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: $0.26
Breakeven: $174.74
Implied vol: 76.5%
Delta: -0.091 ≈9% ITM
Gamma: 0.012
Theta: -0.36
Vega: 0.028
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this put

Call · $177.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:02.107 UTC
Last: $11.96
Breakeven: $189.46
Implied vol: 126.5%
Delta: 0.765 ≈76% ITM
Gamma: 0.014
Theta: -1.139
Vega: 0.053
Open interest: 24
OI effective date: Sep 11, 2026

Model this call

Put · $177.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:49.126 UTC
Last: $0.40
Breakeven: $177.10
Implied vol: 62.2%
Delta: -0.084 ≈8% ITM
Gamma: 0.014
Theta: -0.276
Vega: 0.027
Open interest: 59
OI effective date: Sep 11, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:52.486 UTC
Last: $15.43
Breakeven: $195.43
Implied vol: 126.8%
Delta: 0.725 ≈73% ITM
Gamma: 0.015
Theta: -1.237
Vega: 0.058
Open interest: 2.6k
OI effective date: Sep 11, 2026

Model this call

Put · $180

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:53.068 UTC
Last: $0.61
Breakeven: $179.39
Implied vol: 65.8%
Delta: -0.142 ≈14% ITM
Gamma: 0.02
Theta: -0.425
Vega: 0.039
Open interest: 921
OI effective date: Sep 11, 2026

Model this put

Call · $182.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.528 UTC
Last: $13.25
Breakeven: $195.75
Implied vol: 113.9%
Delta: 0.699 ≈70% ITM
Gamma: 0.018
Theta: -1.161
Vega: 0.061
Open interest: 6
OI effective date: Sep 11, 2026

Model this call

Put · $182.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: $0.70
Breakeven: $181.80
Implied vol: 81.9%
Delta: -0.246 ≈25% ITM
Gamma: 0.022
Theta: -0.741
Vega: 0.055
Open interest: 439
OI effective date: Sep 11, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.541 UTC
Last: $11.02
Breakeven: $196.02
Implied vol: 102%
Delta: 0.664 ≈66% ITM
Gamma: 0.021
Theta: -1.089
Vega: 0.063
Open interest: 1.8k
OI effective date: Sep 11, 2026

Model this call

Put · $185

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.532 UTC
Last: $1.48
Breakeven: $183.52
Implied vol: 52.2%
Delta: -0.224 ≈22% ITM
Gamma: 0.033
Theta: -0.448
Vega: 0.052
Open interest: 2k
OI effective date: Sep 11, 2026

Model this put

Call · $187.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.081 UTC
Last: $9.00
Breakeven: $196.50
Implied vol: 102.8%
Delta: 0.609 ≈61% ITM
Gamma: 0.022
Theta: -1.153
Vega: 0.067
Open interest: 22
OI effective date: Sep 11, 2026

Model this call

Put · $187.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.081 UTC
Last: $1.55
Breakeven: $185.95
Implied vol: 51.2%
Delta: -0.314 ≈31% ITM
Gamma: 0.04
Theta: -0.52
Vega: 0.062
Open interest: 60
OI effective date: Sep 11, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $7.97
Breakeven: $197.97
Implied vol: 78.2%
Delta: 0.56 ≈56% ITM
Gamma: 0.029
Theta: -0.903
Vega: 0.069
Open interest: 503
OI effective date: Sep 11, 2026

Model this call

Put · $190

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $2.40
Breakeven: $187.60
Implied vol: 36.2%
Delta: -0.396 ≈40% ITM
Gamma: 0.061
Theta: -0.396
Vega: 0.067
Open interest: 497
OI effective date: Sep 11, 2026

Model this put

Call · $192.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.994 UTC
Last: $5.72
Breakeven: $198.22
Implied vol: 91.7%
Delta: 0.493 ≈49% ITM
Gamma: 0.025
Theta: -1.067
Vega: 0.069
Open interest: 159
OI effective date: Sep 11, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.528 UTC
Last: $4.40
Breakeven: $188.10
Implied vol: 54.8%
Delta: -0.53 ≈53% ITM
Gamma: 0.042
Theta: -0.62
Vega: 0.069
Open interest: 69
OI effective date: Sep 11, 2026

Model this put

Call · $195

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.958 UTC
Last: $3.90
Breakeven: $198.90
Implied vol: 77.3%
Delta: 0.413 ≈41% ITM
Gamma: 0.029
Theta: -0.879
Vega: 0.068
Open interest: 896
OI effective date: Sep 11, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:48.992 UTC
Last: $4.50
Breakeven: $190.50
Implied vol: 38.4%
Delta: -0.69 ≈69% ITM
Gamma: 0.053
Theta: -0.377
Vega: 0.061
Open interest: 299
OI effective date: Sep 11, 2026

Model this put

Call · $197.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.958 UTC
Last: $3.00
Breakeven: $200.50
Implied vol: 78.1%
Delta: 0.346 ≈35% ITM
Gamma: 0.027
Theta: -0.841
Vega: 0.064
Open interest: 45
OI effective date: Sep 11, 2026

Model this call

Put · $197.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:28.419 UTC
Last: $9.17
Breakeven: $188.33
Implied vol: 45.2%
Delta: -0.766 ≈77% ITM
Gamma: 0.039
Theta: -0.385
Vega: 0.053
Open interest: 114
OI effective date: Sep 11, 2026

Model this put

Call · $200

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.523 UTC
Last: $2.30
Breakeven: $202.30
Implied vol: 68.1%
Delta: 0.252 ≈25% ITM
Gamma: 0.027
Theta: -0.633
Vega: 0.055
Open interest: 1.2k
OI effective date: Sep 11, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.960 UTC
Last: $7.61
Breakeven: $192.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 11, 2026

Model this put

Call · $202.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $1.26
Breakeven: $203.76
Implied vol: 69.3%
Delta: 0.197 ≈20% ITM
Gamma: 0.023
Theta: -0.559
Vega: 0.048
Open interest: 27
OI effective date: Sep 11, 2026

Model this call

Put · $202.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 19:59:40.641 UTC
Last: $17.65
Breakeven: $184.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 11, 2026

Model this put

Call · $205

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: $1.15
Breakeven: $206.15
Implied vol: 71.4%
Delta: 0.155 ≈16% ITM
Gamma: 0.019
Theta: -0.496
Vega: 0.041
Open interest: 48
OI effective date: Sep 11, 2026

Model this call

Put · $205 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.547 UTC
Last: $11.10
Breakeven: $193.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 11, 2026

Model this put

Call · $207.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.578 UTC
Last: $0.62
Breakeven: $208.12
Implied vol: 70%
Delta: 0.11 ≈11% ITM
Gamma: 0.015
Theta: -0.382
Vega: 0.033
Open interest: 15
OI effective date: Sep 11, 2026

Model this call

Put · $207.5 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: $20.00
Breakeven: $187.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 11, 2026

Model this put

Call · $210

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:58.090 UTC
Last: $0.60
Breakeven: $210.60
Implied vol: 76.5%
Delta: 0.098 ≈10% ITM
Gamma: 0.013
Theta: -0.386
Vega: 0.03
Open interest: 3.9k
OI effective date: Sep 11, 2026

Model this call

Put · $210 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:57.827 UTC
Last: $15.20
Breakeven: $194.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 11, 2026

Model this put

Call · $212.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: $0.50
Breakeven: $213.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 11, 2026

Model this call

Put · $212.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:57.842 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.526 UTC
Last: $0.40
Breakeven: $215.40
Implied vol: 82.4%
Delta: 0.066 ≈7% ITM
Gamma: 0.009
Theta: -0.306
Vega: 0.022
Open interest: 137
OI effective date: Sep 11, 2026

Model this call

Put · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $217.5

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:59.952 UTC
Last: $0.41
Breakeven: $217.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113
OI effective date: Sep 11, 2026

Model this call

Put · $217.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:54.827 UTC
Last: $0.20
Breakeven: $220.20
Implied vol: 83.1%
Delta: 0.036 ≈4% ITM
Gamma: 0.006
Theta: -0.19
Vega: 0.014
Open interest: 2.4k
OI effective date: Sep 11, 2026

Model this call

Put · $220 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-14 19:59:54.489 UTC
Last: $22.73
Breakeven: $197.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 11, 2026

Model this put

Call · $222.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:58:16.826 UTC
Last: $1.50
Breakeven: $224.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 11, 2026

Model this call

Put · $222.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:02.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 19:59:40.640 UTC
Last: $0.20
Breakeven: $225.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 444
OI effective date: Sep 11, 2026

Model this call

Put · $225 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-14 19:59:02.107 UTC
Last: $29.98
Breakeven: $195.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this put

Call · $230

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:51.744 UTC
Last: $0.05
Breakeven: $230.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 830
OI effective date: Sep 11, 2026

Model this call

Put · $230 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-14 19:59:54.489 UTC
Last: $31.01
Breakeven: $198.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 11, 2026

Model this put

Call · $235

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-14 19:56:10.697 UTC
Last: $0.52
Breakeven: $235.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 11, 2026

Model this call

Put · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $240

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:59:46.264 UTC
Last: $0.15
Breakeven: $240.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 621
OI effective date: Sep 11, 2026

Model this call

Put · $240 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: $38.00
Breakeven: $202.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this put

Call · $245

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 19:57:42.850 UTC
Last: $0.20
Breakeven: $245.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 11, 2026

Model this call

Put · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-14 14:25:15.460 UTC
Last: $0.12
Breakeven: $250.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 798
OI effective date: Sep 11, 2026

Model this call

Put · $250 In the money

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-14 19:59:54.534 UTC
Last: $138.90
Breakeven: $111.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 11, 2026

Model this put

Call · $260

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-14 18:30:15.996 UTC
Last: $0.08
Breakeven: $260.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 694
OI effective date: Sep 11, 2026

Model this call

Put · $260 In the money

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-14 19:59:54.534 UTC
Last: $123.50
Breakeven: $136.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-14 14:36:03.714 UTC
Last: $0.05
Breakeven: $270.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 11, 2026

Model this call

Put · $270 In the money

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-14 19:59:54.533 UTC
Last: $127.07
Breakeven: $142.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-14 13:30:17.955 UTC
Last: $0.40
Breakeven: $280.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 11, 2026

Model this call

Put · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-14 19:58:16.865 UTC
Last: $4.00
Breakeven: $294.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 11, 2026

Model this call

Put · $290 In the money

Daily-bar session: Jul 14, 2025
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $70.00
Breakeven: $220.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-14 16:59:59.363 UTC
Last: $0.05
Breakeven: $300.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 515
OI effective date: Sep 11, 2026

Model this call

Put · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-14 19:56:10.667 UTC
Last: $0.10
Breakeven: $310.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 11, 2026

Model this call

Put · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-14 15:39:48.124 UTC
Last: $0.05
Breakeven: $320.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this call

Put · $320 In the money

Daily-bar session: Nov 28, 2025
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: $106.80
Breakeven: $213.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-14 19:56:10.665 UTC
Last: $0.10
Breakeven: $330.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 11, 2026

Model this call

Put · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:54.531 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-14 19:56:10.924 UTC
Last: $0.05
Breakeven: $340.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 11, 2026

Model this call

Put · $340 In the money

Daily-bar session: Aug 22, 2025
Quote as of: 2026-09-14 19:59:54.487 UTC
Last: $122.95
Breakeven: $217.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: May 4, 2026
Quote as of: 2026-09-14 19:57:30.100 UTC
Last: $0.11
Breakeven: $350.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 11, 2026

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Nov 26, 2025
Quote as of: 2026-09-14 19:56:10.921 UTC
Last: $2.70
Breakeven: $362.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 11, 2026

Model this call

Put · $360 In the money

Daily-bar session: Aug 7, 2025
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: $132.83
Breakeven: $227.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-14 19:58:14.559 UTC
Last: $0.05
Breakeven: $370.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 11, 2026

Model this call

Put · $370 In the money

Daily-bar session: Aug 13, 2025
Quote as of: 2026-09-14 19:59:54.530 UTC
Last: $152.13
Breakeven: $217.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-14 19:56:10.923 UTC
Last: $0.05
Breakeven: $380.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 11, 2026

Model this call

Put · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390

Daily-bar session: Dec 2, 2025
Quote as of: 2026-09-14 19:56:10.663 UTC
Last: $1.40
Breakeven: $391.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 11, 2026

Model this call

Put · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:54.529 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-14 13:48:49.447 UTC
Last: $0.06
Breakeven: $400.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 11, 2026

Model this call

Put · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-14 19:59:40.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

WDAY · Workday, Inc. · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain