WDC Stock — Western Digital Corp: Options Chain

Calls		Puts
—	15	—	—	$383.45	$399.20	$419.81	$0.03	$0.00	$0.02	—	—	2	8
Call · $25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $419.81 Breakeven $444.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Jul 27, 2026 Quote as of 2026-09-16 14:57:30.451 UTC Last $0.03 Breakeven $24.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this put
1	2	—	—	$381.10	$397.20	$431.92	$0.01	$0.00	$0.01	—	—	1	24
Call · $27.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $431.92 Breakeven $459.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $27.5 Daily-bar session Aug 12, 2026 Quote as of 2026-09-16 14:57:30.538 UTC Last $0.01 Breakeven $27.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 14, 2026 Model this put
—	8	—	—	$378.60	$394.55	$381.07	—	$0.00	$4.50	—	—	—	—
Call · $30 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $381.07 Breakeven $411.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-16 19:59:54.013 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	—	—	$375.95	$392.20	$378.57	$0.15	$0.00	$4.50	—	—	2	16
Call · $32.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $378.57 Breakeven $411.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Jan 16, 2026 Quote as of 2026-09-16 19:59:54.013 UTC Last $0.15 Breakeven $32.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 14, 2026 Model this put
—	46	—	—	$373.65	$389.70	$460.78	$1.00	$0.00	$4.50	—	—	1	—
Call · $35 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $460.78 Breakeven $495.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Jul 24, 2025 Quote as of 2026-09-16 19:59:54.013 UTC Last $1.00 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$371.10	$387.20	$254.05	$1.56	$0.00	$4.50	—	—	12	7
Call · $37.5 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $254.05 Breakeven $291.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Jul 9, 2025 Quote as of 2026-09-16 19:59:54.013 UTC Last $1.56 Breakeven $35.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$368.60	$384.75	$558.26	$0.01	$0.00	$0.01	—	—	5	204
Call · $40 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $558.26 Breakeven $598.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 20, 2026 Quote as of 2026-09-16 13:30:29.721 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 14, 2026 Model this put
18	10	—	—	$366.10	$382.25	$416.90	$2.13	$0.00	$4.50	—	—	2	2
Call · $42.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $416.90 Breakeven $459.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 14, 2026 Model this call Put · $42.5 Daily-bar session Jul 17, 2025 Quote as of 2026-09-16 19:59:53.645 UTC Last $2.13 Breakeven $40.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$363.55	$379.75	$545.64	$0.05	$0.00	$0.01	—	—	82	163
Call · $45 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $545.64 Breakeven $590.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Jul 30, 2026 Quote as of 2026-09-16 13:43:59.885 UTC Last $0.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$361.10	$377.25	$32.45	$3.70	$0.00	$0.53	—	—	64	64
Call · $47.5 In the money Daily-bar session Aug 18, 2025 Quote as of 2026-09-16 19:59:59.940 UTC Last $32.45 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Jun 30, 2025 Quote as of 2026-09-16 19:59:49.074 UTC Last $3.70 Breakeven $43.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 14, 2026 Model this put
9	10	—	—	$358.55	$374.10	$376.66	$0.21	$0.00	$0.01	—	—	5	520
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $376.66 Breakeven $426.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 14, 2026 Model this call Put · $50 Daily-bar session Apr 23, 2026 Quote as of 2026-09-16 13:30:16.937 UTC Last $0.21 Breakeven $49.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 520 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$356.15	$372.25	$70.00	$0.55	$0.00	$5.30	—	—	5	165
Call · $52.5 In the money Daily-bar session Oct 9, 2025 Quote as of 2026-09-16 19:59:59.940 UTC Last $70.00 Breakeven $122.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.5 Daily-bar session Feb 5, 2026 Quote as of 2026-09-16 19:59:58.005 UTC Last $0.55 Breakeven $51.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 165 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$353.65	$369.75	$43.90	$0.46	$0.00	$4.50	—	—	2	115
Call · $55 In the money Daily-bar session Sep 9, 2025 Quote as of 2026-09-16 19:59:59.940 UTC Last $43.90 Breakeven $98.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Feb 13, 2026 Quote as of 2026-09-16 19:59:53.641 UTC Last $0.46 Breakeven $54.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$351.10	$367.25	$106.44	$0.44	$0.00	$4.50	—	—	2	114
Call · $57.5 In the money Daily-bar session Nov 13, 2025 Quote as of 2026-09-16 19:59:59.940 UTC Last $106.44 Breakeven $163.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57.5 Daily-bar session Mar 2, 2026 Quote as of 2026-09-16 19:59:54.338 UTC Last $0.44 Breakeven $57.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 14, 2026 Model this put
—	5	—	—	$348.60	$364.80	$402.12	$0.05	$0.00	$4.50	—	—	1	111
Call · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $402.12 Breakeven $462.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jun 15, 2026 Quote as of 2026-09-16 19:59:53.643 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$346.10	$361.95	—	$0.54	$0.00	$0.25	—	—	12	24
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62.5 Daily-bar session Mar 27, 2026 Quote as of 2026-09-16 14:22:37.124 UTC Last $0.54 Breakeven $61.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 14, 2026 Model this put
2	1	—	—	$343.50	$359.95	$397.11	$0.90	$0.00	$8.55	—	—	4	16
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $397.11 Breakeven $462.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this call Put · $65 Daily-bar session Mar 2, 2026 Quote as of 2026-09-16 19:59:58.920 UTC Last $0.90 Breakeven $64.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 14, 2026 Model this put
25	1	—	—	$341.00	$356.95	$515.38	$0.44	$0.00	$4.50	—	—	2	8
Call · $67.5 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $515.38 Breakeven $582.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 14, 2026 Model this call Put · $67.5 Daily-bar session Mar 26, 2026 Quote as of 2026-09-16 19:59:54.338 UTC Last $0.44 Breakeven $67.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$338.50	$354.80	$192.15	$0.51	$0.00	$0.05	—	—	4	20
Call · $70 In the money Daily-bar session Feb 5, 2026 Quote as of 2026-09-16 19:59:59.659 UTC Last $192.15 Breakeven $262.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Mar 26, 2026 Quote as of 2026-09-16 13:30:05.753 UTC Last $0.51 Breakeven $69.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 14, 2026 Model this put
—	1	—	—	$335.95	$352.50	$66.20	$0.01	$0.00	$0.01	—	—	16	6
Call · $72.5 In the money Daily-bar session Oct 24, 2025 Quote as of 2026-09-16 19:59:59.660 UTC Last $66.20 Breakeven $138.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 16:04:43.063 UTC Last $0.01 Breakeven $72.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 14, 2026 Model this put
6	5	—	—	$333.55	$350.00	$399.46	$0.11	$0.00	$0.01	—	—	2	111
Call · $75 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-16 19:59:59.659 UTC Last $399.46 Breakeven $474.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 14, 2026 Model this call Put · $75 Daily-bar session Aug 6, 2026 Quote as of 2026-09-16 13:44:20.940 UTC Last $0.11 Breakeven $74.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 14, 2026 Model this put
10	3	—	—	$331.00	$347.10	$468.13	$0.01	$0.00	$0.01	—	—	11	2.1k
Call · $77.5 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $468.13 Breakeven $545.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 14, 2026 Model this call Put · $77.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 15:32:11.635 UTC Last $0.01 Breakeven $77.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 14, 2026 Model this put
239	3	—	—	$329.35	$344.20	$353.85	$1.56	$0.00	$4.30	—	—	4	82
Call · $80 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $353.85 Breakeven $433.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 14, 2026 Model this call Put · $80 Daily-bar session Mar 13, 2026 Quote as of 2026-09-16 19:59:58.205 UTC Last $1.56 Breakeven $78.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 14, 2026 Model this put
1	1	—	—	$326.00	$342.40	$115.57	$1.01	$0.00	$4.30	—	—	36	337
Call · $82.5 In the money Daily-bar session Jan 9, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $115.57 Breakeven $198.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $82.5 Daily-bar session Apr 1, 2026 Quote as of 2026-09-16 19:59:58.204 UTC Last $1.01 Breakeven $81.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 337 OI effective date Sep 14, 2026 Model this put
43	1	—	—	$323.40	$339.90	$394.90	$0.24	$0.00	$0.25	—	—	1	438
Call · $85 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-16 19:59:59.660 UTC Last $394.90 Breakeven $479.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 14, 2026 Model this call Put · $85 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:22:42.652 UTC Last $0.24 Breakeven $84.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 14, 2026 Model this put
7	1	—	—	$321.05	$337.40	$198.00	$0.02	$0.00	$4.30	—	—	2	177
Call · $87.5 In the money Daily-bar session Jan 29, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $198.00 Breakeven $285.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 14, 2026 Model this call Put · $87.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:58.211 UTC Last $0.02 Breakeven $87.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 14, 2026 Model this put
65	1	—	—	$318.55	$334.75	$485.51	$0.61	$0.00	$0.01	—	—	1	353
Call · $90 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $485.51 Breakeven $575.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 14, 2026 Model this call Put · $90 Daily-bar session Jul 24, 2026 Quote as of 2026-09-16 14:57:30.649 UTC Last $0.61 Breakeven $89.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 353 OI effective date Sep 14, 2026 Model this put
2	1	—	—	$316.05	$332.10	$53.30	$0.01	$0.00	$0.01	—	—	1	21
Call · $92.5 In the money Daily-bar session Oct 29, 2025 Quote as of 2026-09-16 19:59:59.941 UTC Last $53.30 Breakeven $145.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this call Put · $92.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 16:05:33.111 UTC Last $0.01 Breakeven $92.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 14, 2026 Model this put
112	7	—	—	$317.45	$326.80	$338.16	$0.28	$0.00	$4.05	—	—	1	55
Call · $95 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $338.16 Breakeven $433.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 14, 2026 Model this call Put · $95 Daily-bar session Jul 30, 2026 Quote as of 2026-09-16 19:59:56.317 UTC Last $0.28 Breakeven $94.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 14, 2026 Model this put
9	1	—	—	$311.05	$327.25	$74.20	$1.56	$0.00	$0.15	—	—	2	71
Call · $97.5 In the money Daily-bar session Nov 13, 2025 Quote as of 2026-09-16 19:59:59.941 UTC Last $74.20 Breakeven $171.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 14, 2026 Model this call Put · $97.5 Daily-bar session Apr 8, 2026 Quote as of 2026-09-16 17:10:17.801 UTC Last $1.56 Breakeven $95.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 14, 2026 Model this put
23	5	—	—	$308.55	$324.75	$362.40	$1.74	$0.00	$2.15	—	—	1	1k
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $362.40 Breakeven $462.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 14, 2026 Model this call Put · $100 Daily-bar session Aug 24, 2026 Quote as of 2026-09-16 19:59:58.213 UTC Last $1.74 Breakeven $98.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 14, 2026 Model this put
39	5	—	—	$303.60	$319.75	$357.47	$0.69	$0.00	$4.30	—	—	4	32
Call · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $357.47 Breakeven $462.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 14, 2026 Model this call Put · $105 Daily-bar session Aug 21, 2026 Quote as of 2026-09-16 19:49:55.140 UTC Last $0.69 Breakeven $104.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 14, 2026 Model this put
221	2	—	—	$302.65	$313.40	$372.60	$1.08	$0.00	$4.30	—	—	3	326
Call · $110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:59.940 UTC Last $372.60 Breakeven $482.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 221 OI effective date Sep 14, 2026 Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 15:18:05.341 UTC Last $1.08 Breakeven $108.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 326 OI effective date Sep 14, 2026 Model this put
23	1	—	—	$294.15	$309.15	$319.31	$0.07	$0.00	$0.25	—	—	3	127
Call · $115 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:58.811 UTC Last $319.31 Breakeven $434.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 14, 2026 Model this call Put · $115 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:22:41.106 UTC Last $0.07 Breakeven $114.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 14, 2026 Model this put
148	1	—	—	$290.15	$304.05	$412.75	$0.02	$0.00	$4.30	—	—	6	204
Call · $120 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-16 19:59:57.864 UTC Last $412.75 Breakeven $532.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 14, 2026 Model this call Put · $120 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:41.176 UTC Last $0.02 Breakeven $119.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 14, 2026 Model this put
66	20	—	—	$283.65	$297.95	$325.93	$0.31	$0.00	$0.56	—	—	1	134
Call · $125 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 19:59:57.939 UTC Last $325.93 Breakeven $450.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 14, 2026 Model this call Put · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 17:23:07.878 UTC Last $0.31 Breakeven $124.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 14, 2026 Model this put
574	1	—	—	$282.60	$294.20	$429.68	$0.02	$0.00	$0.01	—	—	17	48
Call · $130 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-16 19:59:56.616 UTC Last $429.68 Breakeven $559.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 574 OI effective date Sep 14, 2026 Model this call Put · $130 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 17:59:27.875 UTC Last $0.02 Breakeven $129.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 14, 2026 Model this put
35	1	—	—	$273.70	$289.45	$390.72	$0.38	$0.00	$0.25	—	—	1	149
Call · $135 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-16 19:59:58.405 UTC Last $390.72 Breakeven $525.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 14, 2026 Model this call Put · $135 Daily-bar session Jul 27, 2026 Quote as of 2026-09-16 14:22:40.633 UTC Last $0.38 Breakeven $134.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 14, 2026 Model this put
144	3	—	—	$268.80	$284.25	$450.76	$0.42	$0.00	$0.30	—	—	3	123
Call · $140 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-16 19:59:56.616 UTC Last $450.76 Breakeven $590.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 14, 2026 Model this call Put · $140 Daily-bar session Aug 5, 2026 Quote as of 2026-09-16 16:05:43.750 UTC Last $0.42 Breakeven $139.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 14, 2026 Model this put
258	1	—	—	$267.75	$278.90	$287.13	$0.05	$0.00	$0.01	—	—	2	259
Call · $145 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-16 19:59:59.964 UTC Last $287.13 Breakeven $432.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 14, 2026 Model this call Put · $145 Daily-bar session Aug 24, 2026 Quote as of 2026-09-16 19:12:12.071 UTC Last $0.05 Breakeven $144.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 259 OI effective date Sep 14, 2026 Model this put
160	4	—	—	$260.95	$271.45	$275.24	$0.01	$0.00	$0.01	—	—	10	542
Call · $150 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.972 UTC Last $275.24 Breakeven $425.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 14, 2026 Model this call Put · $150 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 14:58:29.390 UTC Last $0.01 Breakeven $149.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 542 OI effective date Sep 14, 2026 Model this put
51	2	—	—	$254.40	$269.50	$390.00	$0.02	$0.00	$7.00	—	—	12	112
Call · $155 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-16 19:59:59.942 UTC Last $390.00 Breakeven $545.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 14, 2026 Model this call Put · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.660 UTC Last $0.02 Breakeven $154.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 14, 2026 Model this put
123	2	—	—	$251.25	$263.45	$482.56	$0.17	$0.00	$0.25	—	—	2	486
Call · $160 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-16 19:59:59.963 UTC Last $482.56 Breakeven $642.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 14, 2026 Model this call Put · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:22:39.771 UTC Last $0.17 Breakeven $159.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 486 OI effective date Sep 14, 2026 Model this put
678	2	—	—	$247.60	$257.45	$478.29	$1.22	$0.00	$4.50	—	—	5	94
Call · $165 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-16 19:59:59.997 UTC Last $478.29 Breakeven $643.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 678 OI effective date Sep 14, 2026 Model this call Put · $165 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.052 UTC Last $1.22 Breakeven $163.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 14, 2026 Model this put
60	1	—	—	$238.55	$254.45	$363.93	$0.01	$0.00	$0.01	—	—	51	276
Call · $170 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $363.93 Breakeven $533.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 14, 2026 Model this call Put · $170 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 18:49:34.095 UTC Last $0.01 Breakeven $169.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 276 OI effective date Sep 14, 2026 Model this put
55	2	—	—	$234.05	$249.05	$273.80	$0.09	$0.00	$4.50	—	—	3	194
Call · $175 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $273.80 Breakeven $448.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 14, 2026 Model this call Put · $175 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:37.275 UTC Last $0.09 Breakeven $174.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 14, 2026 Model this put
145	1	—	—	$232.55	$243.65	$328.55	$0.02	$0.00	$4.50	—	—	4	131
Call · $180 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $328.55 Breakeven $508.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 14, 2026 Model this call Put · $180 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:32.724 UTC Last $0.02 Breakeven $179.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 14, 2026 Model this put
58	1	—	—	$223.55	$239.50	$278.05	$3.81	$0.00	$4.50	—	—	1	33
Call · $185 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $278.05 Breakeven $463.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 14, 2026 Model this call Put · $185 Daily-bar session Aug 24, 2026 Quote as of 2026-09-16 19:59:32.718 UTC Last $3.81 Breakeven $181.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 14, 2026 Model this put
133	2	—	—	$222.00	$234.45	$270.87	$3.84	$0.00	$4.50	—	—	1	143
Call · $190 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.997 UTC Last $270.87 Breakeven $460.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 14, 2026 Model this call Put · $190 Daily-bar session Aug 24, 2026 Quote as of 2026-09-16 19:59:32.720 UTC Last $3.84 Breakeven $186.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 14, 2026 Model this put
66	2	—	—	$214.80	$229.50	$264.07	$0.01	$0.00	$0.01	—	—	27	94
Call · $195 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 19:59:59.945 UTC Last $264.07 Breakeven $459.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 14, 2026 Model this call Put · $195 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 18:40:47.025 UTC Last $0.01 Breakeven $194.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 14, 2026 Model this put
169	1	—	—	$210.35	$224.50	$250.50	$0.02	$0.00	$4.50	—	—	6	286
Call · $200 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $250.50 Breakeven $450.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 14, 2026 Model this call Put · $200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:32.719 UTC Last $0.02 Breakeven $199.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 286 OI effective date Sep 14, 2026 Model this put
136	1	—	—	$202.60	$213.45	$253.18	$0.05	$0.00	$0.65	—	—	2	229
Call · $210 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $253.18 Breakeven $463.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 14, 2026 Model this call Put · $210 Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 14:23:57.734 UTC Last $0.05 Breakeven $209.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 14, 2026 Model this put
129	2	—	—	$192.20	$203.45	$243.25	$0.01	$0.00	$4.30	—	—	5	358
Call · $220 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $243.25 Breakeven $463.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 14, 2026 Model this call Put · $220 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.791 UTC Last $0.01 Breakeven $219.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 358 OI effective date Sep 14, 2026 Model this put
176	10	—	—	$182.20	$192.35	$181.40	$0.02	$0.00	$4.50	—	—	355	466
Call · $230 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $181.40 Breakeven $411.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 14, 2026 Model this call Put · $230 Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:32.860 UTC Last $0.02 Breakeven $229.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 466 OI effective date Sep 14, 2026 Model this put
97	1	—	—	$170.25	$184.25	$228.00	$0.07	$0.00	$2.15	—	—	1	611
Call · $240 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $228.00 Breakeven $468.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 14, 2026 Model this call Put · $240 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:47.666 UTC Last $0.07 Breakeven $239.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 611 OI effective date Sep 14, 2026 Model this put
208	2	—	—	$160.05	$174.20	$177.00	$0.03	$0.00	$0.02	—	—	4.3k	5k
Call · $250 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:53.127 UTC Last $177.00 Breakeven $427.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 14, 2026 Model this call Put · $250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 15:10:48.764 UTC Last $0.03 Breakeven $249.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5k OI effective date Sep 14, 2026 Model this put
211	1	—	—	$151.50	$164.55	$190.22	$0.01	$0.00	$0.07	—	—	47	577
Call · $260 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.955 UTC Last $190.22 Breakeven $450.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 14, 2026 Model this call Put · $260 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:51.683 UTC Last $0.01 Breakeven $259.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 577 OI effective date Sep 14, 2026 Model this put
171	4	—	—	$141.70	$153.20	$154.49	$0.02	$0.00	$0.04	—	—	16	1.5k
Call · $270 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $154.49 Breakeven $424.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 14, 2026 Model this call Put · $270 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 16:14:57.275 UTC Last $0.02 Breakeven $269.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 14, 2026 Model this put
513	10	—	—	$130.45	$144.55	$136.54	$0.01	$0.00	$0.07	—	—	11	2.2k
Call · $280 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $136.54 Breakeven $416.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 513 OI effective date Sep 14, 2026 Model this call Put · $280 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.988 UTC Last $0.01 Breakeven $279.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 14, 2026 Model this put
218	2	—	—	$123.25	$130.90	$121.50	$0.05	$0.01	$0.08	—	—	17	3.4k
Call · $290 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $121.50 Breakeven $411.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 14, 2026 Model this call Put · $290 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.972 UTC Last $0.05 Breakeven $289.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 14, 2026 Model this put
1.2k	1	—	—	$114.15	$120.45	$186.07	$0.05	$0.01	$0.05	—	—	49	1.5k
Call · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $186.07 Breakeven $486.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 14, 2026 Model this call Put · $300 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:30.572 UTC Last $0.05 Breakeven $299.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 14, 2026 Model this put
164	4	—	—	$103.35	$113.85	$114.75	$0.04	$0.00	$0.09	—	—	29	644
Call · $310 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $114.75 Breakeven $424.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 14, 2026 Model this call Put · $310 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.519 UTC Last $0.04 Breakeven $309.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 644 OI effective date Sep 14, 2026 Model this put
181	1	—	—	$93.35	$102.70	$105.35	$0.06	$0.02	$0.10	—	—	72	527
Call · $320 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.945 UTC Last $105.35 Breakeven $425.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 181 OI effective date Sep 14, 2026 Model this call Put · $320 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.693 UTC Last $0.06 Breakeven $319.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 527 OI effective date Sep 14, 2026 Model this put
137	1	—	—	$83.90	$91.90	$102.25	$0.07	$0.03	$0.10	—	—	52	1.4k
Call · $330 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $102.25 Breakeven $432.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 14, 2026 Model this call Put · $330 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:30.560 UTC Last $0.07 Breakeven $329.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 14, 2026 Model this put
118	2	—	—	$73.85	$82.05	$84.20	$0.07	$0.03	$0.10	—	—	17	546
Call · $340 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.946 UTC Last $84.20 Breakeven $424.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 14, 2026 Model this call Put · $340 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.712 UTC Last $0.07 Breakeven $339.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 546 OI effective date Sep 14, 2026 Model this put
227	10	—	—	$63.05	$70.50	$77.15	$0.12	$0.05	$0.18	—	—	86	1.8k
Call · $350 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.967 UTC Last $77.15 Breakeven $427.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 OI effective date Sep 14, 2026 Model this call Put · $350 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.696 UTC Last $0.12 Breakeven $349.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 14, 2026 Model this put
132	20	—	—	$53.65	$62.15	$66.13	$0.16	$0.10	$0.24	—	—	64	968
Call · $360 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $66.13 Breakeven $426.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 14, 2026 Model this call Put · $360 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.829 UTC Last $0.16 Breakeven $359.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 968 OI effective date Sep 14, 2026 Model this put
61	2	—	—	$44.40	$52.40	$50.61	$0.28	$0.25	$0.32	—	—	92	856
Call · $370 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $50.61 Breakeven $420.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 14, 2026 Model this call Put · $370 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.717 UTC Last $0.28 Breakeven $369.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 856 OI effective date Sep 14, 2026 Model this put
3	12	—	—	$40.75	$50.70	$52.94	$0.31	$0.05	$0.49	-0.025	89.1%	27	36
Call · $372.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.406 UTC Last $52.94 Breakeven $425.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this call Put · $372.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.653 UTC Last $0.31 Breakeven $372.19 Implied vol 89.1% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.407 Vega 0.018 Open interest 36 OI effective date Sep 14, 2026 Model this put
—	20	—	—	$38.70	$47.25	$50.53	$0.41	$0.27	$0.48	-0.033	90.1%	85	97
Call · $375 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.669 UTC Last $50.53 Breakeven $425.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.947 UTC Last $0.41 Breakeven $374.59 Implied vol 90.1% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.519 Vega 0.023 Open interest 97 OI effective date Sep 14, 2026 Model this put
4	18	—	—	$36.20	$45.20	$39.00	$0.54	$0.45	$1.18	-0.059	100.5%	32	47
Call · $377.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $39.00 Breakeven $416.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this call Put · $377.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.996 UTC Last $0.54 Breakeven $376.96 Implied vol 100.5% Delta -0.059 ≈6% ITM Gamma 0.004 Theta -0.918 Vega 0.037 Open interest 47 OI effective date Sep 14, 2026 Model this put
227	5	—	—	$34.85	$42.55	$34.08	$0.62	$0.40	$1.24	-0.061	96%	192	581
Call · $380 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $34.08 Breakeven $414.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 OI effective date Sep 14, 2026 Model this call Put · $380 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.912 UTC Last $0.62 Breakeven $379.38 Implied vol 96% Delta -0.061 ≈6% ITM Gamma 0.004 Theta -0.908 Vega 0.038 Open interest 581 OI effective date Sep 14, 2026 Model this put
—	4	—	—	$32.40	$40.60	$41.31	$0.80	$0.56	$0.95	-0.061	89.7%	12	80
Call · $382.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.453 UTC Last $41.31 Breakeven $423.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $382.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $0.80 Breakeven $381.70 Implied vol 89.7% Delta -0.061 ≈6% ITM Gamma 0.004 Theta -0.841 Vega 0.038 Open interest 80 OI effective date Sep 14, 2026 Model this put
7	3	—	—	$29.35	$34.60	$42.10	$0.99	$0.73	$1.91	-0.09	97.6%	67	91
Call · $385 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.874 UTC Last $42.10 Breakeven $427.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 14, 2026 Model this call Put · $385 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.646 UTC Last $0.99 Breakeven $384.01 Implied vol 97.6% Delta -0.09 ≈9% ITM Gamma 0.005 Theta -1.24 Vega 0.051 Open interest 91 OI effective date Sep 14, 2026 Model this put
6	12	—	—	$26.50	$34.55	$41.58	$1.20	$0.10	$1.27	-0.063	78.7%	59	52
Call · $387.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.672 UTC Last $41.58 Breakeven $429.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 14, 2026 Model this call Put · $387.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $1.20 Breakeven $386.30 Implied vol 78.7% Delta -0.063 ≈6% ITM Gamma 0.005 Theta -0.756 Vega 0.039 Open interest 52 OI effective date Sep 14, 2026 Model this put
120	9	—	—	$25.70	$31.15	$25.28	$1.34	$1.25	$1.57	-0.103	89.1%	203	873
Call · $390 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $25.28 Breakeven $415.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 14, 2026 Model this call Put · $390 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.716 UTC Last $1.34 Breakeven $388.66 Implied vol 89.1% Delta -0.103 ≈10% ITM Gamma 0.006 Theta -1.247 Vega 0.056 Open interest 873 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$23.40	$29.20	—	$1.54	$0.78	$2.30	-0.114	86.1%	10	40
Call · $392.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $392.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.962 UTC Last $1.54 Breakeven $390.96 Implied vol 86.1% Delta -0.114 ≈11% ITM Gamma 0.007 Theta -1.296 Vega 0.061 Open interest 40 OI effective date Sep 14, 2026 Model this put
1	1	—	—	$20.15	$25.10	$35.00	$2.13	$0.82	$2.15	-0.118	80%	18	139
Call · $395 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.404 UTC Last $35.00 Breakeven $430.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $395 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.968 UTC Last $2.13 Breakeven $392.87 Implied vol 80% Delta -0.118 ≈12% ITM Gamma 0.008 Theta -1.232 Vega 0.062 Open interest 139 OI effective date Sep 14, 2026 Model this put
—	9	—	—	$18.05	$25.20	$28.00	$2.59	$2.24	$2.70	-0.163	88.5%	50	99
Call · $397.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.407 UTC Last $28.00 Breakeven $425.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $397.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $2.59 Breakeven $394.91 Implied vol 88.5% Delta -0.163 ≈16% ITM Gamma 0.009 Theta -1.702 Vega 0.077 Open interest 99 OI effective date Sep 14, 2026 Model this put
528	3.7k	—	—	$15.95	$23.15	$20.16	$3.20	$2.26	$3.15	-0.181	85.6%	570	1.5k
Call · $400 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $20.16 Breakeven $420.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 528 OI effective date Sep 14, 2026 Model this call Put · $400 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.935 UTC Last $3.20 Breakeven $396.80 Implied vol 85.6% Delta -0.181 ≈18% ITM Gamma 0.01 Theta -1.752 Vega 0.082 Open interest 1.5k OI effective date Sep 14, 2026 Model this put
—	2	—	—	$14.00	$22.10	$24.50	$4.06	$2.21	$3.95	-0.203	83.8%	15	83
Call · $402.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $24.50 Breakeven $427.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $402.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.782 UTC Last $4.06 Breakeven $398.44 Implied vol 83.8% Delta -0.203 ≈20% ITM Gamma 0.011 Theta -1.845 Vega 0.089 Open interest 83 OI effective date Sep 14, 2026 Model this put
8	10	—	—	$12.35	$20.30	$23.76	$4.25	$3.00	$5.65	-0.248	90.6%	34	118
Call · $405 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.955 UTC Last $23.76 Breakeven $428.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this call Put · $405 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.858 UTC Last $4.25 Breakeven $400.75 Implied vol 90.6% Delta -0.248 ≈25% ITM Gamma 0.011 Theta -2.23 Vega 0.099 Open interest 118 OI effective date Sep 14, 2026 Model this put
—	5	—	—	$13.90	$15.30	$13.89	$5.13	$3.65	$5.45	-0.268	85.9%	43	40
Call · $407.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.852 UTC Last $13.89 Breakeven $421.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $407.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $5.13 Breakeven $402.37 Implied vol 85.9% Delta -0.268 ≈27% ITM Gamma 0.012 Theta -2.203 Vega 0.103 Open interest 40 OI effective date Sep 14, 2026 Model this put
1.1k	43	—	—	$8.65	$15.60	$13.00	$6.60	$5.55	$6.30	-0.311	91.4%	135	1.5k
Call · $410 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.402 UTC Last $13.00 Breakeven $423.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 14, 2026 Model this call Put · $410 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.972 UTC Last $6.60 Breakeven $403.40 Implied vol 91.4% Delta -0.311 ≈31% ITM Gamma 0.012 Theta -2.512 Vega 0.111 Open interest 1.5k OI effective date Sep 14, 2026 Model this put
7	26	50.6%	0.754	$10.55	$15.10	$11.90	$6.79	$4.60	$9.70	-0.347	94.4%	37	31
Call · $412.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.697 UTC Last $11.90 Breakeven $424.40 Implied vol 50.6% Delta 0.754 ≈75% ITM Gamma 0.02 Theta -1.281 Vega 0.099 Open interest 7 OI effective date Sep 14, 2026 Model this call Put · $412.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.968 UTC Last $6.79 Breakeven $405.71 Implied vol 94.4% Delta -0.347 ≈35% ITM Gamma 0.013 Theta -2.712 Vega 0.116 Open interest 31 OI effective date Sep 14, 2026 Model this put
16	38	41.1%	0.739	$9.50	$10.55	$11.00	$7.95	$6.95	$8.50	-0.376	91.1%	136	287
Call · $415 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.949 UTC Last $11.00 Breakeven $426.00 Implied vol 41.1% Delta 0.739 ≈74% ITM Gamma 0.025 Theta -1.075 Vega 0.102 Open interest 16 OI effective date Sep 14, 2026 Model this call Put · $415 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.655 UTC Last $7.95 Breakeven $407.05 Implied vol 91.1% Delta -0.376 ≈38% ITM Gamma 0.013 Theta -2.687 Vega 0.119 Open interest 287 OI effective date Sep 14, 2026 Model this put
1	14	39.2%	0.679	$6.80	$9.35	$10.00	$10.00	$7.25	$10.15	-0.41	90.5%	24	88
Call · $417.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $10.00 Breakeven $427.50 Implied vol 39.2% Delta 0.679 ≈68% ITM Gamma 0.029 Theta -1.128 Vega 0.112 Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $417.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.823 UTC Last $10.00 Breakeven $407.50 Implied vol 90.5% Delta -0.41 ≈41% ITM Gamma 0.014 Theta -2.733 Vega 0.122 Open interest 88 OI effective date Sep 14, 2026 Model this put
190	86	50.7%	0.582	$7.35	$8.45	$7.82	$11.02	$10.10	$11.40	-0.447	97.9%	154	1.3k
Call · $420 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.633 UTC Last $7.82 Breakeven $427.82 Implied vol 50.7% Delta 0.582 ≈58% ITM Gamma 0.025 Theta -1.574 Vega 0.122 Open interest 190 OI effective date Sep 14, 2026 Model this call Put · $420 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.634 UTC Last $11.02 Breakeven $408.98 Implied vol 97.9% Delta -0.447 ≈45% ITM Gamma 0.013 Theta -3.007 Vega 0.124 Open interest 1.3k OI effective date Sep 14, 2026 Model this put
10	65	52%	0.519	$4.25	$9.20	$6.86	$12.50	$8.35	$14.95	-0.48	95.2%	51	106
Call · $422.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.967 UTC Last $6.86 Breakeven $429.36 Implied vol 52% Delta 0.519 ≈52% ITM Gamma 0.025 Theta -1.644 Vega 0.125 Open interest 10 OI effective date Sep 14, 2026 Model this call Put · $422.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.643 UTC Last $12.50 Breakeven $410.00 Implied vol 95.2% Delta -0.48 ≈48% ITM Gamma 0.013 Theta -2.947 Vega 0.125 Open interest 106 OI effective date Sep 14, 2026 Model this put
Underlying $422.88
928	174	59.1%	0.465	$5.45	$7.40	$6.00	$15.71	$10.20	$14.45	-0.515	90.1%	147	369
Call · $425 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.972 UTC Last $6.00 Breakeven $431.00 Implied vol 59.1% Delta 0.465 ≈47% ITM Gamma 0.022 Theta -1.858 Vega 0.124 Open interest 928 OI effective date Sep 14, 2026 Model this call Put · $425 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $15.71 Breakeven $409.29 Implied vol 90.1% Delta -0.515 ≈52% ITM Gamma 0.014 Theta -2.788 Vega 0.125 Open interest 369 OI effective date Sep 14, 2026 Model this put
36	26	48.8%	0.391	$0.84	$7.40	$5.30	$15.15	$11.55	$19.60	-0.539	105.1%	25	57
Call · $427.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.617 UTC Last $5.30 Breakeven $432.80 Implied vol 48.8% Delta 0.391 ≈39% ITM Gamma 0.025 Theta -1.482 Vega 0.12 Open interest 36 OI effective date Sep 14, 2026 Model this call Put · $427.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.653 UTC Last $15.15 Breakeven $412.35 Implied vol 105.1% Delta -0.539 ≈54% ITM Gamma 0.012 Theta -3.238 Vega 0.124 Open interest 57 OI effective date Sep 14, 2026 Model this put
412	244	64%	0.373	$3.95	$6.10	$4.00	$17.82	$16.30	$20.90	-0.558	117.7%	163	827
Call · $430 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.971 UTC Last $4.00 Breakeven $434.00 Implied vol 64% Delta 0.373 ≈37% ITM Gamma 0.019 Theta -1.912 Vega 0.119 Open interest 412 OI effective date Sep 14, 2026 Model this call Put · $430 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $17.82 Breakeven $412.18 Implied vol 117.7% Delta -0.558 ≈56% ITM Gamma 0.011 Theta -3.61 Vega 0.124 Open interest 827 OI effective date Sep 14, 2026 Model this put
123	15	66.3%	0.334	$1.60	$7.30	$3.65	$22.21	$15.15	$23.60	-0.59	111.7%	1	24
Call · $432.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.670 UTC Last $3.65 Breakeven $436.15 Implied vol 66.3% Delta 0.334 ≈33% ITM Gamma 0.018 Theta -1.9 Vega 0.114 Open interest 123 OI effective date Sep 14, 2026 Model this call Put · $432.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.407 UTC Last $22.21 Breakeven $410.29 Implied vol 111.7% Delta -0.59 ≈59% ITM Gamma 0.011 Theta -3.369 Vega 0.122 Open interest 24 OI effective date Sep 14, 2026 Model this put
112	58	62.4%	0.28	$1.51	$5.10	$3.10	$21.00	$17.85	$21.85	-0.63	102.3%	23	160
Call · $435 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.694 UTC Last $3.10 Breakeven $438.10 Implied vol 62.4% Delta 0.28 ≈28% ITM Gamma 0.017 Theta -1.656 Vega 0.105 Open interest 112 OI effective date Sep 14, 2026 Model this call Put · $435 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.404 UTC Last $21.00 Breakeven $414.00 Implied vol 102.3% Delta -0.63 ≈63% ITM Gamma 0.012 Theta -2.993 Vega 0.118 Open interest 160 OI effective date Sep 14, 2026 Model this put
22	34	60.7%	0.233	$1.51	$3.55	$2.64	$17.09	$19.00	$27.35	-0.636	116.5%	181	17
Call · $437.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.942 UTC Last $2.64 Breakeven $440.14 Implied vol 60.7% Delta 0.233 ≈23% ITM Gamma 0.016 Theta -1.464 Vega 0.096 Open interest 22 OI effective date Sep 14, 2026 Model this call Put · $437.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.463 UTC Last $17.09 Breakeven $420.41 Implied vol 116.5% Delta -0.636 ≈64% ITM Gamma 0.01 Theta -3.391 Vega 0.118 Open interest 17 OI effective date Sep 14, 2026 Model this put
575	144	62.2%	0.202	$1.92	$2.39	$2.13	$25.23	$21.30	$29.45	-0.654	120.8%	61	1.1k
Call · $440 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.960 UTC Last $2.13 Breakeven $442.13 Implied vol 62.2% Delta 0.202 ≈20% ITM Gamma 0.015 Theta -1.38 Vega 0.088 Open interest 575 OI effective date Sep 14, 2026 Model this call Put · $440 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.943 UTC Last $25.23 Breakeven $414.77 Implied vol 120.8% Delta -0.654 ≈65% ITM Gamma 0.01 Theta -3.455 Vega 0.115 Open interest 1.1k OI effective date Sep 14, 2026 Model this put
68	47	68.9%	0.195	$1.65	$2.91	$1.81	$27.32	$23.35	$31.60	-0.672	124%	23	119
Call · $442.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.662 UTC Last $1.81 Breakeven $444.31 Implied vol 68.9% Delta 0.195 ≈20% ITM Gamma 0.013 Theta -1.497 Vega 0.086 Open interest 68 OI effective date Sep 14, 2026 Model this call Put · $442.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.963 UTC Last $27.32 Breakeven $415.18 Implied vol 124% Delta -0.672 ≈67% ITM Gamma 0.009 Theta -3.472 Vega 0.113 Open interest 119 OI effective date Sep 14, 2026 Model this put
128	34	78.1%	0.198	$1.38	$3.85	$1.52	$27.54	$26.75	$33.25	-0.683	130.7%	22	130
Call · $445 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.662 UTC Last $1.52 Breakeven $446.52 Implied vol 78.1% Delta 0.198 ≈20% ITM Gamma 0.011 Theta -1.706 Vega 0.087 Open interest 128 OI effective date Sep 14, 2026 Model this call Put · $445 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.962 UTC Last $27.54 Breakeven $417.46 Implied vol 130.7% Delta -0.683 ≈68% ITM Gamma 0.009 Theta -3.607 Vega 0.112 Open interest 130 OI effective date Sep 14, 2026 Model this put
68	28	74.4%	0.16	$1.14	$2.68	$2.35	$24.95	$29.75	$36.00	-0.688	140.3%	1	78
Call · $447.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.960 UTC Last $2.35 Breakeven $449.85 Implied vol 74.4% Delta 0.16 ≈16% ITM Gamma 0.01 Theta -1.423 Vega 0.076 Open interest 68 OI effective date Sep 14, 2026 Model this call Put · $447.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.850 UTC Last $24.95 Breakeven $422.55 Implied vol 140.3% Delta -0.688 ≈69% ITM Gamma 0.008 Theta -3.85 Vega 0.111 Open interest 78 OI effective date Sep 14, 2026 Model this put
771	395	67.2%	0.111	$1.00	$1.21	$1.08	$35.40	$30.75	$38.10	-0.711	137.7%	153	1.6k
Call · $450 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.960 UTC Last $1.08 Breakeven $451.08 Implied vol 67.2% Delta 0.111 ≈11% ITM Gamma 0.009 Theta -0.999 Vega 0.059 Open interest 771 OI effective date Sep 14, 2026 Model this call Put · $450 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.963 UTC Last $35.40 Breakeven $414.60 Implied vol 137.7% Delta -0.711 ≈71% ITM Gamma 0.008 Theta -3.646 Vega 0.107 Open interest 1.6k OI effective date Sep 14, 2026 Model this put
73	22	69%	0.097	$0.87	$1.07	$1.55	$30.57	$30.80	$40.80	-0.738	132.8%	3	74
Call · $452.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.737 UTC Last $1.55 Breakeven $454.05 Implied vol 69% Delta 0.097 ≈10% ITM Gamma 0.008 Theta -0.934 Vega 0.054 Open interest 73 OI effective date Sep 14, 2026 Model this call Put · $452.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.636 UTC Last $30.57 Breakeven $421.93 Implied vol 132.8% Delta -0.738 ≈74% ITM Gamma 0.008 Theta -3.345 Vega 0.102 Open interest 74 OI effective date Sep 14, 2026 Model this put
118	154	70.4%	0.085	$0.70	$0.97	$0.78	$30.81	$33.90	$42.65	-0.746	138.1%	23	104
Call · $455 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.762 UTC Last $0.78 Breakeven $455.78 Implied vol 70.4% Delta 0.085 ≈8% ITM Gamma 0.007 Theta -0.857 Vega 0.049 Open interest 118 OI effective date Sep 14, 2026 Model this call Put · $455 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.958 UTC Last $30.81 Breakeven $424.19 Implied vol 138.1% Delta -0.746 ≈75% ITM Gamma 0.007 Theta -3.424 Vega 0.1 Open interest 104 OI effective date Sep 14, 2026 Model this put
67	34	70.7%	0.07	$0.05	$1.30	$0.64	$47.45	$37.20	$44.45	-0.753	144.1%	2	52
Call · $457.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.963 UTC Last $0.64 Breakeven $458.14 Implied vol 70.7% Delta 0.07 ≈7% ITM Gamma 0.006 Theta -0.749 Vega 0.042 Open interest 67 OI effective date Sep 14, 2026 Model this call Put · $457.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.403 UTC Last $47.45 Breakeven $410.05 Implied vol 144.1% Delta -0.753 ≈75% ITM Gamma 0.007 Theta -3.527 Vega 0.099 Open interest 52 OI effective date Sep 14, 2026 Model this put
908	229	79.6%	0.081	$0.50	$1.30	$0.59	$42.86	$38.95	$48.95	-0.749	155.8%	32	553
Call · $460 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.964 UTC Last $0.59 Breakeven $460.59 Implied vol 79.6% Delta 0.081 ≈8% ITM Gamma 0.006 Theta -0.941 Vega 0.047 Open interest 908 OI effective date Sep 14, 2026 Model this call Put · $460 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $42.86 Breakeven $417.14 Implied vol 155.8% Delta -0.749 ≈75% ITM Gamma 0.007 Theta -3.849 Vega 0.1 Open interest 553 OI effective date Sep 14, 2026 Model this put
39	31	80.2%	0.07	$0.05	$1.47	$0.49	$38.93	$40.70	$50.65	-0.768	153.2%	1	131
Call · $462.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.405 UTC Last $0.49 Breakeven $462.99 Implied vol 80.2% Delta 0.07 ≈7% ITM Gamma 0.005 Theta -0.846 Vega 0.042 Open interest 39 OI effective date Sep 14, 2026 Model this call Put · $462.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.905 UTC Last $38.93 Breakeven $423.57 Implied vol 153.2% Delta -0.768 ≈77% ITM Gamma 0.006 Theta -3.622 Vega 0.096 Open interest 131 OI effective date Sep 14, 2026 Model this put
869	201	78%	0.054	$0.05	$1.03	$0.41	$48.00	$43.20	$53.10	-0.774	158.1%	23	141
Call · $465 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.741 UTC Last $0.41 Breakeven $465.41 Implied vol 78% Delta 0.054 ≈5% ITM Gamma 0.005 Theta -0.667 Vega 0.034 Open interest 869 OI effective date Sep 14, 2026 Model this call Put · $465 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.958 UTC Last $48.00 Breakeven $417.00 Implied vol 158.1% Delta -0.774 ≈77% ITM Gamma 0.006 Theta -3.684 Vega 0.094 Open interest 141 OI effective date Sep 14, 2026 Model this put
95	28	—	—	$0.00	$0.83	$0.35	$47.94	$44.50	$53.45	-0.812	144.4%	3	52
Call · $467.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.406 UTC Last $0.35 Breakeven $467.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 14, 2026 Model this call Put · $467.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.679 UTC Last $47.94 Breakeven $419.56 Implied vol 144.4% Delta -0.812 ≈81% ITM Gamma 0.006 Theta -3.009 Vega 0.085 Open interest 52 OI effective date Sep 14, 2026 Model this put
1.3k	100	—	—	$0.00	$0.65	$0.40	$54.15	$48.20	$58.20	-0.783	168.7%	49	548
Call · $470 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.959 UTC Last $0.40 Breakeven $470.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 14, 2026 Model this call Put · $470 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $54.15 Breakeven $415.85 Implied vol 168.7% Delta -0.783 ≈78% ITM Gamma 0.006 Theta -3.84 Vega 0.092 Open interest 548 OI effective date Sep 14, 2026 Model this put
77	15	—	—	$0.00	$1.29	$0.54	$49.70	$49.95	$59.80	-0.802	164.4%	162	198
Call · $472.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.694 UTC Last $0.54 Breakeven $473.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 14, 2026 Model this call Put · $472.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.961 UTC Last $49.70 Breakeven $422.80 Implied vol 164.4% Delta -0.802 ≈80% ITM Gamma 0.005 Theta -3.536 Vega 0.087 Open interest 198 OI effective date Sep 14, 2026 Model this put
365	86	86.6%	0.038	$0.30	$0.50	$0.31	$50.50	$53.35	$63.35	—	—	3	166
Call · $475 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.716 UTC Last $0.31 Breakeven $475.31 Implied vol 86.6% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.559 Vega 0.026 Open interest 365 OI effective date Sep 14, 2026 Model this call Put · $475 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.636 UTC Last $50.50 Breakeven $424.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 14, 2026 Model this put
72	12	85.4%	0.03	$0.05	$0.55	$0.41	$53.23	$56.45	$65.25	—	—	1	858
Call · $477.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.726 UTC Last $0.41 Breakeven $477.91 Implied vol 85.4% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.452 Vega 0.021 Open interest 72 OI effective date Sep 14, 2026 Model this call Put · $477.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.724 UTC Last $53.23 Breakeven $424.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 858 OI effective date Sep 14, 2026 Model this put
1.2k	169	79.9%	0.018	$0.01	$0.30	$0.22	$63.00	$59.45	$67.10	—	—	34	388
Call · $480 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.846 UTC Last $0.22 Breakeven $480.22 Implied vol 79.9% Delta 0.018 ≈2% ITM Gamma 0.002 Theta -0.271 Vega 0.014 Open interest 1.2k OI effective date Sep 14, 2026 Model this call Put · $480 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.961 UTC Last $63.00 Breakeven $417.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 388 OI effective date Sep 14, 2026 Model this put
95	18	86.1%	0.021	$0.01	$0.40	$0.37	$57.80	$60.55	$68.75	—	—	2	73
Call · $482.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:56.115 UTC Last $0.37 Breakeven $482.87 Implied vol 86.1% Delta 0.021 ≈2% ITM Gamma 0.002 Theta -0.341 Vega 0.016 Open interest 95 OI effective date Sep 14, 2026 Model this call Put · $482.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.403 UTC Last $57.80 Breakeven $424.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 14, 2026 Model this put
265	53	—	—	$0.15	$0.35	$0.20	$59.41	$62.95	$72.95	—	—	7	69
Call · $485 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.714 UTC Last $0.20 Breakeven $485.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 14, 2026 Model this call Put · $485 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.403 UTC Last $59.41 Breakeven $425.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 14, 2026 Model this put
177	35	—	—	$0.00	$0.37	$0.30	$67.66	$65.75	$74.85	—	—	20	118
Call · $487.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:55:18.318 UTC Last $0.30 Breakeven $487.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 14, 2026 Model this call Put · $487.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.403 UTC Last $67.66 Breakeven $419.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 14, 2026 Model this put
318	109	91.7%	0.016	$0.03	$0.30	$0.20	$75.00	$68.25	$78.25	—	—	173	774
Call · $490 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:55.002 UTC Last $0.20 Breakeven $490.20 Implied vol 91.7% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.294 Vega 0.013 Open interest 318 OI effective date Sep 14, 2026 Model this call Put · $490 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.949 UTC Last $75.00 Breakeven $415.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 774 OI effective date Sep 14, 2026 Model this put
28	2	—	—	$0.00	$2.04	$0.28	$60.50	$70.45	$78.65	—	—	1	12
Call · $492.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.757 UTC Last $0.28 Breakeven $492.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 14, 2026 Model this call Put · $492.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:58.408 UTC Last $60.50 Breakeven $432.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 14, 2026 Model this put
115	25	—	—	$0.02	$0.29	$0.16	$69.73	$72.60	$82.60	—	—	1	59
Call · $495 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.992 UTC Last $0.16 Breakeven $495.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 14, 2026 Model this call Put · $495 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.403 UTC Last $69.73 Breakeven $425.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 14, 2026 Model this put
14	17	—	—	$0.00	$0.63	$0.17	—	$75.45	$83.75	—	—	—	—
Call · $497.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.596 UTC Last $0.17 Breakeven $497.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 14, 2026 Model this call Put · $497.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	194	—	—	$0.10	$0.18	$0.14	$74.79	$77.95	$87.95	—	—	10	832
Call · $500 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.702 UTC Last $0.14 Breakeven $500.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 14, 2026 Model this call Put · $500 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.963 UTC Last $74.79 Breakeven $425.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 832 OI effective date Sep 14, 2026 Model this put
6	103	—	—	$0.05	$0.28	$0.16	—	$80.05	$90.00	—	—	—	—
Call · $502.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.829 UTC Last $0.16 Breakeven $502.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 14, 2026 Model this call Put · $502.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
125	64	—	—	$0.01	$0.15	$0.08	$79.71	$82.35	$92.35	—	—	10	23
Call · $505 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:55:14.302 UTC Last $0.08 Breakeven $505.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 14, 2026 Model this call Put · $505 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.403 UTC Last $79.71 Breakeven $425.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 14, 2026 Model this put
24	6	—	—	$0.00	$3.35	$0.21	—	$85.85	$94.00	—	—	—	—
Call · $507.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.406 UTC Last $0.21 Breakeven $507.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 14, 2026 Model this call Put · $507.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
323	122	—	—	$0.06	$0.17	$0.11	$84.83	$88.45	$96.40	—	—	3	304
Call · $510 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:55:02.416 UTC Last $0.11 Breakeven $510.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 323 OI effective date Sep 14, 2026 Model this call Put · $510 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.399 UTC Last $84.83 Breakeven $425.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 304 OI effective date Sep 14, 2026 Model this put
32	1	—	—	$0.00	$0.94	$0.08	—	$90.55	$98.65	—	—	—	—
Call · $512.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $0.08 Breakeven $512.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 14, 2026 Model this call Put · $512.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	53	—	—	$0.00	$0.81	$0.10	—	$93.50	$101.75	—	—	—	—
Call · $515 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.759 UTC Last $0.10 Breakeven $515.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 14, 2026 Model this call Put · $515 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.08	$0.38	—	$95.60	$103.75	—	—	—	—
Call · $517.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.058 UTC Last $0.38 Breakeven $517.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this call Put · $517.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
451	362	—	—	$0.04	$0.15	$0.14	$110.33	$98.35	$106.30	—	—	10	185
Call · $520 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.702 UTC Last $0.14 Breakeven $520.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 451 OI effective date Sep 14, 2026 Model this call Put · $520 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.399 UTC Last $110.33 Breakeven $409.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 14, 2026 Model this put
3	1	—	—	$0.00	$3.00	$0.82	—	$100.00	$109.20	—	—	—	—
Call · $522.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.643 UTC Last $0.82 Breakeven $523.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this call Put · $522.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	27	—	—	$0.00	$2.39	$0.05	$64.16	$101.65	$112.25	—	—	1	1
Call · $525 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.967 UTC Last $0.05 Breakeven $525.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 14, 2026 Model this call Put · $525 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $64.16 Breakeven $460.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
68	4	—	—	$0.01	$0.12	$0.12	—	$105.70	$114.75	—	—	—	—
Call · $527.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.869 UTC Last $0.12 Breakeven $527.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 14, 2026 Model this call Put · $527.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
476	297	—	—	$0.01	$0.07	$0.04	$118.15	$106.65	$118.15	—	—	3	946
Call · $530 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.829 UTC Last $0.04 Breakeven $530.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 476 OI effective date Sep 14, 2026 Model this call Put · $530 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.944 UTC Last $118.15 Breakeven $411.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 946 OI effective date Sep 14, 2026 Model this put
49	27	—	—	$0.01	$0.14	$0.11	—	$110.70	$120.25	—	—	—	—
Call · $532.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.831 UTC Last $0.11 Breakeven $532.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 14, 2026 Model this call Put · $532.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	53	—	—	$0.01	$0.12	$0.12	—	$111.65	$122.50	—	—	—	—
Call · $535 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.814 UTC Last $0.12 Breakeven $535.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 14, 2026 Model this call Put · $535 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	4	—	—	$0.00	$0.08	$0.05	—	$114.35	$124.80	—	—	—	—
Call · $537.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:45:42.013 UTC Last $0.05 Breakeven $537.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 14, 2026 Model this call Put · $537.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
680	133	—	—	$0.01	$0.03	$0.12	$113.00	$116.05	$130.15	—	—	3	110
Call · $540 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.686 UTC Last $0.12 Breakeven $540.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 680 OI effective date Sep 14, 2026 Model this call Put · $540 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.999 UTC Last $113.00 Breakeven $427.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 14, 2026 Model this put
4	89	—	—	$0.00	$0.13	$0.04	—	$119.15	$130.05	—	—	—	—
Call · $542.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:50.665 UTC Last $0.04 Breakeven $542.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this call Put · $542.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	55	—	—	$0.00	$0.07	$0.04	—	$123.20	$132.60	—	—	—	—
Call · $545 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:50.060 UTC Last $0.04 Breakeven $545.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this call Put · $545 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	19	—	—	$0.00	$0.10	$0.07	—	$124.15	$135.85	—	—	—	—
Call · $547.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:55:19.684 UTC Last $0.07 Breakeven $547.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $547.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.4k	124	—	—	$0.00	$0.05	$0.06	$128.33	$126.30	$138.50	—	—	1	97
Call · $550 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:24:35.313 UTC Last $0.06 Breakeven $550.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 14, 2026 Model this call Put · $550 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.728 UTC Last $128.33 Breakeven $421.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 14, 2026 Model this put
4	94	—	—	$0.00	$0.06	$0.03	—	$129.15	$140.45	—	—	—	—
Call · $552.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:45:36.152 UTC Last $0.03 Breakeven $552.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this call Put · $552.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	186	—	—	$0.00	$0.13	$0.05	$123.36	$131.65	$142.75	—	—	10	10
Call · $555 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:57:50.686 UTC Last $0.05 Breakeven $555.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this call Put · $555 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $123.36 Breakeven $431.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 14, 2026 Model this put
—	4	—	—	$0.00	$3.80	$0.08	—	$134.15	$145.25	—	—	—	—
Call · $557.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.599 UTC Last $0.08 Breakeven $557.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $557.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
491	3	—	—	$0.00	$0.57	$0.05	$128.34	$136.65	$148.15	—	—	21	90
Call · $560 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.978 UTC Last $0.05 Breakeven $560.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 491 OI effective date Sep 14, 2026 Model this call Put · $560 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.728 UTC Last $128.34 Breakeven $431.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 14, 2026 Model this put
—	35	—	—	$0.00	$0.09	$0.01	—	$140.70	$150.25	—	—	—	—
Call · $562.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 17:52:00.643 UTC Last $0.01 Breakeven $562.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $562.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$4.30	$0.08	—	$141.65	$152.30	—	—	—	—
Call · $565 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.406 UTC Last $0.08 Breakeven $565.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 14, 2026 Model this call Put · $565 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$4.30	$0.08	—	$144.15	$155.15	—	—	—	—
Call · $567.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.869 UTC Last $0.08 Breakeven $567.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $567.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
191	5	—	—	$0.00	$0.15	$0.06	$151.85	$146.65	$157.65	—	—	1	27
Call · $570 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $0.06 Breakeven $570.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 14, 2026 Model this call Put · $570 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.769 UTC Last $151.85 Breakeven $418.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 14, 2026 Model this put
—	3	—	—	$0.00	$4.30	$0.08	—	$149.15	$160.30	—	—	—	—
Call · $572.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.851 UTC Last $0.08 Breakeven $572.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $572.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$4.30	$0.08	—	$153.20	$162.65	—	—	—	—
Call · $575 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.741 UTC Last $0.08 Breakeven $575.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 14, 2026 Model this call Put · $575 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$4.30	$0.01	—	$154.15	$165.10	—	—	—	—
Call · $577.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.241 UTC Last $0.01 Breakeven $577.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $577.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
392	6	—	—	$0.01	$0.03	$0.02	$152.95	$156.65	$167.85	—	—	3	14
Call · $580 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.753 UTC Last $0.02 Breakeven $580.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 392 OI effective date Sep 14, 2026 Model this call Put · $580 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:59.400 UTC Last $152.95 Breakeven $427.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 14, 2026 Model this put
25	1	—	—	$0.00	$4.30	$0.08	—	$158.80	$171.15	—	—	—	—
Call · $582.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.852 UTC Last $0.08 Breakeven $582.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 14, 2026 Model this call Put · $582.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	3	—	—	$0.00	$4.30	$0.08	—	$160.75	$175.40	—	—	—	—
Call · $585 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.697 UTC Last $0.08 Breakeven $585.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 14, 2026 Model this call Put · $585 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$4.30	$0.08	—	$164.15	$174.95	—	—	—	—
Call · $587.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.395 UTC Last $0.08 Breakeven $587.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $587.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
645	1	—	—	$0.00	$0.03	$0.02	$130.00	$166.65	$179.35	—	—	2	2
Call · $590 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 15:59:49.640 UTC Last $0.02 Breakeven $590.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 645 OI effective date Sep 14, 2026 Model this call Put · $590 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $130.00 Breakeven $460.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
—	4	—	—	$0.00	$4.30	$0.08	—	$169.15	$180.45	—	—	—	—
Call · $592.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.697 UTC Last $0.08 Breakeven $592.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $592.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$4.30	$0.08	—	$170.65	$185.00	—	—	—	—
Call · $595 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.695 UTC Last $0.08 Breakeven $595.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $595 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$4.30	$0.08	—	$174.15	$185.45	—	—	—	—
Call · $597.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.855 UTC Last $0.08 Breakeven $597.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 14, 2026 Model this call Put · $597.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.7k	37	—	—	$0.00	$0.04	$0.01	$148.10	$176.65	$187.50	—	—	7	247
Call · $600 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 18:33:50.790 UTC Last $0.01 Breakeven $600.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 14, 2026 Model this call Put · $600 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.953 UTC Last $148.10 Breakeven $451.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 OI effective date Sep 14, 2026 Model this put
46	2	—	—	$0.00	$4.30	$0.08	—	$179.15	$190.05	—	—	—	—
Call · $602.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.697 UTC Last $0.08 Breakeven $602.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 14, 2026 Model this call Put · $602.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	3	—	—	$0.00	$4.30	$0.08	—	$181.75	$195.20	—	—	—	—
Call · $605 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.854 UTC Last $0.08 Breakeven $605.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 14, 2026 Model this call Put · $605 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	1	—	—	$0.00	$7.30	$0.08	—	$183.15	$196.15	—	—	—	—
Call · $607.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.441 UTC Last $0.08 Breakeven $607.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 14, 2026 Model this call Put · $607.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.2k	1	—	—	$0.00	$0.01	$0.08	$119.42	$186.65	$197.75	—	—	1	53
Call · $610 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:37:49.879 UTC Last $0.08 Breakeven $610.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.2k OI effective date Sep 14, 2026 Model this call Put · $610 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:58.970 UTC Last $119.42 Breakeven $490.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 14, 2026 Model this put
11	3	—	—	$0.00	$0.03	$0.08	—	$188.25	$204.05	—	—	—	—
Call · $612.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:56:06.631 UTC Last $0.08 Breakeven $612.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 14, 2026 Model this call Put · $612.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$0.02	$0.08	—	$191.90	$206.30	—	—	—	—
Call · $615 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:54:42.724 UTC Last $0.08 Breakeven $615.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 14, 2026 Model this call Put · $615 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$4.50	$0.08	—	$194.00	$208.25	—	—	—	—
Call · $617.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:54.343 UTC Last $0.08 Breakeven $617.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 14, 2026 Model this call Put · $617.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
720	12	—	—	$0.00	$4.50	$0.04	$174.33	$195.70	$209.80	—	—	1	—
Call · $620 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:54.343 UTC Last $0.04 Breakeven $620.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 720 OI effective date Sep 14, 2026 Model this call Put · $620 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:59.956 UTC Last $174.33 Breakeven $445.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
809	5	—	—	$0.00	$0.01	$0.05	$173.42	$205.65	$218.40	—	—	7	—
Call · $630 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:13:16.771 UTC Last $0.05 Breakeven $630.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 809 OI effective date Sep 14, 2026 Model this call Put · $630 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-16 19:59:59.730 UTC Last $173.42 Breakeven $456.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
300	6	—	—	$0.00	$0.58	$0.01	$171.40	$216.65	$227.35	—	—	99	15
Call · $640 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:36.562 UTC Last $0.01 Breakeven $640.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 14, 2026 Model this call Put · $640 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.731 UTC Last $171.40 Breakeven $468.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 14, 2026 Model this put
438	34	—	—	$0.00	$0.06	$0.02	$207.90	$226.65	$238.45	—	—	2	2
Call · $650 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:50.762 UTC Last $0.02 Breakeven $650.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 14, 2026 Model this call Put · $650 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $207.90 Breakeven $442.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
132	1	—	—	$0.00	$0.06	$0.06	$226.05	$236.65	$247.45	—	—	1	1
Call · $660 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 14:09:38.604 UTC Last $0.06 Breakeven $660.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 14, 2026 Model this call Put · $660 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $226.05 Breakeven $433.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
351	35	—	—	$0.00	$0.06	$0.01	$218.38	$248.20	$257.40	—	—	2	3
Call · $670 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:09:18.435 UTC Last $0.01 Breakeven $670.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 14, 2026 Model this call Put · $670 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $218.38 Breakeven $451.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this put
127	6	—	—	$0.00	$5.00	$0.01	$228.43	$256.65	$267.45	—	—	2	3
Call · $680 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.542 UTC Last $0.01 Breakeven $680.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 14, 2026 Model this call Put · $680 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $228.43 Breakeven $451.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this put
119	1	—	—	$0.00	$0.05	$0.01	$238.45	$266.65	$277.30	—	—	4	—
Call · $690 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:31:15.820 UTC Last $0.01 Breakeven $690.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 14, 2026 Model this call Put · $690 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $238.45 Breakeven $451.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	4	—	—	$0.00	$0.03	$0.08	$250.77	$276.65	$288.00	—	—	3	3
Call · $700 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 14:53:51.400 UTC Last $0.08 Breakeven $700.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 14, 2026 Model this call Put · $700 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $250.77 Breakeven $449.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this put
352	3	—	—	$0.00	$0.03	$0.08	$260.80	$288.20	$298.20	—	—	2	—
Call · $710 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 15:57:46.916 UTC Last $0.08 Breakeven $710.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 352 OI effective date Sep 14, 2026 Model this call Put · $710 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $260.80 Breakeven $449.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
386	4	—	—	$0.00	$0.90	$0.08	$270.78	$296.65	$307.65	—	—	2	3
Call · $720 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:48.374 UTC Last $0.08 Breakeven $720.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 386 OI effective date Sep 14, 2026 Model this call Put · $720 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $270.78 Breakeven $449.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this put
200	11	—	—	$0.00	$8.55	$0.08	$251.93	$306.65	$321.15	—	—	1	2
Call · $730 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:58.926 UTC Last $0.08 Breakeven $730.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 14, 2026 Model this call Put · $730 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $251.93 Breakeven $478.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
404	22	—	—	$0.00	$0.20	$0.02	$292.01	$316.65	$328.00	—	—	2	2
Call · $740 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:31:25.854 UTC Last $0.02 Breakeven $740.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 404 OI effective date Sep 14, 2026 Model this call Put · $740 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $292.01 Breakeven $447.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
416	5	—	—	$0.00	$0.10	$0.08	$283.23	$326.65	$337.50	—	—	1	8
Call · $750 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:21:08.935 UTC Last $0.08 Breakeven $750.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 416 OI effective date Sep 14, 2026 Model this call Put · $750 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $283.23 Breakeven $466.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this put
119	13	—	—	$0.00	$0.06	$0.01	$293.25	$336.20	$349.80	—	—	2	—
Call · $760 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:10:06.280 UTC Last $0.01 Breakeven $760.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 14, 2026 Model this call Put · $760 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:59.907 UTC Last $293.25 Breakeven $466.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	6	—	—	$0.00	$3.75	$0.04	$247.62	$345.85	$361.45	—	—	1	—
Call · $770 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:57.240 UTC Last $0.04 Breakeven $770.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 14, 2026 Model this call Put · $770 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-16 19:59:59.909 UTC Last $247.62 Breakeven $522.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	1	—	—	$0.00	$0.05	$0.01	$244.80	$355.60	$371.45	—	—	5	—
Call · $780 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:30:01.842 UTC Last $0.01 Breakeven $780.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 14, 2026 Model this call Put · $780 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-16 19:59:59.626 UTC Last $244.80 Breakeven $535.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
156	3	—	—	$0.00	$0.15	$0.01	$330.50	$365.60	$381.40	—	—	1	—
Call · $790 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 16:58:46.725 UTC Last $0.01 Breakeven $790.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 14, 2026 Model this call Put · $790 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 19:59:59.674 UTC Last $330.50 Breakeven $459.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
935	34	—	—	$0.00	$0.01	$0.01	$340.48	$376.20	$387.90	—	—	1	1
Call · $800 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 18:42:48.252 UTC Last $0.01 Breakeven $800.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 935 OI effective date Sep 14, 2026 Model this call Put · $800 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $340.48 Breakeven $459.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
77	3	—	—	$0.00	$2.39	$0.08	$262.13	$385.80	$401.55	—	—	1	—
Call · $810 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.567 UTC Last $0.08 Breakeven $810.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 14, 2026 Model this call Put · $810 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-16 19:59:59.745 UTC Last $262.13 Breakeven $547.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
199	8	—	—	$0.00	$0.01	$0.01	$190.10	$396.65	$411.45	—	—	1	—
Call · $820 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:57:27.757 UTC Last $0.01 Breakeven $820.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 OI effective date Sep 14, 2026 Model this call Put · $820 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $190.10 Breakeven $629.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
62	2	—	—	$0.00	$0.01	$0.03	$363.90	$406.65	$417.30	—	—	1	—
Call · $830 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 16:24:13.866 UTC Last $0.03 Breakeven $830.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 14, 2026 Model this call Put · $830 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $363.90 Breakeven $466.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	2	—	—	$0.00	$4.50	$0.01	$233.76	$416.65	$427.10	—	—	1	—
Call · $840 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:54.040 UTC Last $0.01 Breakeven $840.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 14, 2026 Model this call Put · $840 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $233.76 Breakeven $606.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
588	2	—	—	$0.00	$8.55	$0.01	$247.00	$426.00	$440.15	—	—	1	—
Call · $850 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.402 UTC Last $0.01 Breakeven $850.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 588 OI effective date Sep 14, 2026 Model this call Put · $850 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-16 19:59:59.910 UTC Last $247.00 Breakeven $603.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
122	4	—	—	$0.00	$0.05	$0.01	$285.50	$436.30	$451.45	—	—	1	—
Call · $860 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:30:08.019 UTC Last $0.01 Breakeven $860.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 14, 2026 Model this call Put · $860 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-16 19:59:59.912 UTC Last $285.50 Breakeven $574.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	21	—	—	$0.00	$0.06	$0.01	—	$446.00	$461.45	—	—	—	—
Call · $870 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:09:12.092 UTC Last $0.01 Breakeven $870.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 14, 2026 Model this call Put · $870 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	28	—	—	$0.00	$0.06	$0.01	$320.30	$455.60	$471.50	—	—	2	—
Call · $880 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:08:49.997 UTC Last $0.01 Breakeven $880.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 14, 2026 Model this call Put · $880 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-16 19:59:59.757 UTC Last $320.30 Breakeven $559.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	13	—	—	$0.00	$4.50	$0.04	$258.65	$465.45	$481.55	—	—	1	—
Call · $890 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:59.046 UTC Last $0.04 Breakeven $890.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 14, 2026 Model this call Put · $890 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-16 19:59:59.553 UTC Last $258.65 Breakeven $631.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
220	10	—	—	$0.00	$0.01	$0.01	—	$475.45	$491.50	—	—	—	—
Call · $900 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 17:46:22.330 UTC Last $0.01 Breakeven $900.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 14, 2026 Model this call Put · $900 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.846 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	7	—	—	$0.00	$2.00	$0.08	—	$485.80	$500.10	—	—	—	—
Call · $910 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 17:42:46.864 UTC Last $0.08 Breakeven $910.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 14, 2026 Model this call Put · $910 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	5	—	—	$0.00	$4.30	$0.08	—	$495.60	$511.55	—	—	—	—
Call · $920 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:55.002 UTC Last $0.08 Breakeven $920.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 14, 2026 Model this call Put · $920 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
65	4	—	—	$0.00	$0.05	$0.01	—	$508.00	$519.60	—	—	—	—
Call · $930 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:30:26.700 UTC Last $0.01 Breakeven $930.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 14, 2026 Model this call Put · $930 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	26	—	—	$0.00	$4.30	$0.08	—	$516.65	$527.60	—	—	—	—
Call · $940 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 17:59:39.003 UTC Last $0.08 Breakeven $940.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 14, 2026 Model this call Put · $940 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	4	—	—	$0.00	$0.22	$0.01	$534.30	$525.95	$538.35	—	—	1	—
Call · $950 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:08:59.739 UTC Last $0.01 Breakeven $950.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 14, 2026 Model this call Put · $950 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.761 UTC Last $534.30 Breakeven $415.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
215	2	—	—	$0.00	$4.30	$0.08	$392.90	$536.65	$547.60	—	—	10	—
Call · $960 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 14:30:48.011 UTC Last $0.08 Breakeven $960.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 215 OI effective date Sep 14, 2026 Model this call Put · $960 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-16 19:59:59.584 UTC Last $392.90 Breakeven $567.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	20	—	—	$0.00	$0.03	$0.01	—	$547.60	$561.50	—	—	—	—
Call · $970 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 13:42:30.987 UTC Last $0.01 Breakeven $970.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 14, 2026 Model this call Put · $970 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	5	—	—	$0.00	$4.30	$0.05	—	$556.05	$569.95	—	—	—	—
Call · $980 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:58.070 UTC Last $0.05 Breakeven $980.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 14, 2026 Model this call Put · $980 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
511	6	—	—	$0.00	$0.01	$0.01	—	$575.90	$589.80	—	—	—	—
Call · $1000 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:11.164 UTC Last $0.01 Breakeven $1,000.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 511 OI effective date Sep 14, 2026 Model this call Put · $1000 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	3	—	—	$0.00	$4.30	$0.12	—	$596.30	$609.95	—	—	—	—
Call · $1020 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 15:08:20.603 UTC Last $0.12 Breakeven $1,020.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 14, 2026 Model this call Put · $1020 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	3	—	—	$0.00	$4.30	$0.08	—	$615.45	$631.45	—	—	—	—
Call · $1040 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 17:59:23.250 UTC Last $0.08 Breakeven $1,040.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this call Put · $1040 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
108	5	—	—	$0.00	$4.30	$0.01	—	$635.45	$651.50	—	—	—	—
Call · $1060 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:58.963 UTC Last $0.01 Breakeven $1,060.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 14, 2026 Model this call Put · $1060 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
268	138	—	—	$0.00	$0.03	$0.02	—	$655.60	$671.50	—	—	—	—
Call · $1080 Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 13:30:07.747 UTC Last $0.02 Breakeven $1,080.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 14, 2026 Model this call Put · $1080 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	14	—	—	$0.00	$0.01	$0.05	—	$675.85	$690.25	—	—	—	—
Call · $1100 Daily-bar session Aug 19, 2026 Quote as of 2026-09-16 17:46:22.327 UTC Last $0.05 Breakeven $1,100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 14, 2026 Model this call Put · $1100 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	10	—	—	$0.00	$0.03	$0.10	—	$695.80	$711.55	—	—	—	—
Call · $1120 Daily-bar session Aug 17, 2026 Quote as of 2026-09-16 13:30:34.332 UTC Last $0.10 Breakeven $1,120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 14, 2026 Model this call Put · $1120 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.02	$0.15	—	$715.80	$727.80	—	—	—	—
Call · $1140 Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 13:30:01.867 UTC Last $0.15 Breakeven $1,140.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 14, 2026 Model this call Put · $1140 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	18	—	—	$0.00	$0.01	$0.05	$584.56	$735.60	$751.55	—	—	10	—
Call · $1160 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 17:46:22.371 UTC Last $0.05 Breakeven $1,160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 14, 2026 Model this call Put · $1160 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-16 19:59:59.674 UTC Last $584.56 Breakeven $575.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $419.81
Breakeven: $444.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-16 14:57:30.451 UTC
Last: $0.03
Breakeven: $24.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 14, 2026

Model this put

Call · $27.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $431.92
Breakeven: $459.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this call

Put · $27.5

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-16 14:57:30.538 UTC
Last: $0.01
Breakeven: $27.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 14, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $381.07
Breakeven: $411.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $30

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:54.013 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $378.57
Breakeven: $411.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32.5

Daily-bar session: Jan 16, 2026
Quote as of: 2026-09-16 19:59:54.013 UTC
Last: $0.15
Breakeven: $32.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 14, 2026

Model this put

Call · $35 In the money

Daily-bar session: May 13, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $460.78
Breakeven: $495.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35

Daily-bar session: Jul 24, 2025
Quote as of: 2026-09-16 19:59:54.013 UTC
Last: $1.00
Breakeven: $34.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37.5 In the money

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $254.05
Breakeven: $291.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.5

Daily-bar session: Jul 9, 2025
Quote as of: 2026-09-16 19:59:54.013 UTC
Last: $1.56
Breakeven: $35.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 14, 2026

Model this put

Call · $40 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $558.26
Breakeven: $598.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-16 13:30:29.721 UTC
Last: $0.01
Breakeven: $39.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 14, 2026

Model this put

Call · $42.5 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $416.90
Breakeven: $459.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 14, 2026

Model this call

Put · $42.5

Daily-bar session: Jul 17, 2025
Quote as of: 2026-09-16 19:59:53.645 UTC
Last: $2.13
Breakeven: $40.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this put

Call · $45 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $545.64
Breakeven: $590.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-16 13:43:59.885 UTC
Last: $0.05
Breakeven: $44.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 163
OI effective date: Sep 14, 2026

Model this put

Call · $47.5 In the money

Daily-bar session: Aug 18, 2025
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $32.45
Breakeven: $79.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47.5

Daily-bar session: Jun 30, 2025
Quote as of: 2026-09-16 19:59:49.074 UTC
Last: $3.70
Breakeven: $43.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 14, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $376.66
Breakeven: $426.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 14, 2026

Model this call

Put · $50

Daily-bar session: Apr 23, 2026
Quote as of: 2026-09-16 13:30:16.937 UTC
Last: $0.21
Breakeven: $49.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 520
OI effective date: Sep 14, 2026

Model this put

Call · $52.5 In the money

Daily-bar session: Oct 9, 2025
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $70.00
Breakeven: $122.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52.5

Daily-bar session: Feb 5, 2026
Quote as of: 2026-09-16 19:59:58.005 UTC
Last: $0.55
Breakeven: $51.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 165
OI effective date: Sep 14, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 9, 2025
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $43.90
Breakeven: $98.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Feb 13, 2026
Quote as of: 2026-09-16 19:59:53.641 UTC
Last: $0.46
Breakeven: $54.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 14, 2026

Model this put

Call · $57.5 In the money

Daily-bar session: Nov 13, 2025
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $106.44
Breakeven: $163.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $57.5

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-16 19:59:54.338 UTC
Last: $0.44
Breakeven: $57.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 14, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $402.12
Breakeven: $462.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $60

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-16 19:59:53.643 UTC
Last: $0.05
Breakeven: $59.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 14, 2026

Model this put

Call · $62.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $62.5

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-16 14:22:37.124 UTC
Last: $0.54
Breakeven: $61.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 14, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $397.11
Breakeven: $462.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this call

Put · $65

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-16 19:59:58.920 UTC
Last: $0.90
Breakeven: $64.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 14, 2026

Model this put

Call · $67.5 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $515.38
Breakeven: $582.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 14, 2026

Model this call

Put · $67.5

Daily-bar session: Mar 26, 2026
Quote as of: 2026-09-16 19:59:54.338 UTC
Last: $0.44
Breakeven: $67.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 14, 2026

Model this put

Call · $70 In the money

Daily-bar session: Feb 5, 2026
Quote as of: 2026-09-16 19:59:59.659 UTC
Last: $192.15
Breakeven: $262.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Mar 26, 2026
Quote as of: 2026-09-16 13:30:05.753 UTC
Last: $0.51
Breakeven: $69.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 14, 2026

Model this put

Call · $72.5 In the money

Daily-bar session: Oct 24, 2025
Quote as of: 2026-09-16 19:59:59.660 UTC
Last: $66.20
Breakeven: $138.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 16:04:43.063 UTC
Last: $0.01
Breakeven: $72.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 14, 2026

Model this put

Call · $75 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-16 19:59:59.659 UTC
Last: $399.46
Breakeven: $474.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 14, 2026

Model this call

Put · $75

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-16 13:44:20.940 UTC
Last: $0.11
Breakeven: $74.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 14, 2026

Model this put

Call · $77.5 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $468.13
Breakeven: $545.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 14, 2026

Model this call

Put · $77.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 15:32:11.635 UTC
Last: $0.01
Breakeven: $77.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.1k
OI effective date: Sep 14, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $353.85
Breakeven: $433.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 239
OI effective date: Sep 14, 2026

Model this call

Put · $80

Daily-bar session: Mar 13, 2026
Quote as of: 2026-09-16 19:59:58.205 UTC
Last: $1.56
Breakeven: $78.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 14, 2026

Model this put

Call · $82.5 In the money

Daily-bar session: Jan 9, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $115.57
Breakeven: $198.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this call

Put · $82.5

Daily-bar session: Apr 1, 2026
Quote as of: 2026-09-16 19:59:58.204 UTC
Last: $1.01
Breakeven: $81.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 337
OI effective date: Sep 14, 2026

Model this put

Call · $85 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-16 19:59:59.660 UTC
Last: $394.90
Breakeven: $479.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 14, 2026

Model this call

Put · $85

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:22:42.652 UTC
Last: $0.24
Breakeven: $84.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 438
OI effective date: Sep 14, 2026

Model this put

Call · $87.5 In the money

Daily-bar session: Jan 29, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $198.00
Breakeven: $285.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 14, 2026

Model this call

Put · $87.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:58.211 UTC
Last: $0.02
Breakeven: $87.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 177
OI effective date: Sep 14, 2026

Model this put

Call · $90 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $485.51
Breakeven: $575.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 14, 2026

Model this call

Put · $90

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-16 14:57:30.649 UTC
Last: $0.61
Breakeven: $89.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 353
OI effective date: Sep 14, 2026

Model this put

Call · $92.5 In the money

Daily-bar session: Oct 29, 2025
Quote as of: 2026-09-16 19:59:59.941 UTC
Last: $53.30
Breakeven: $145.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this call

Put · $92.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 16:05:33.111 UTC
Last: $0.01
Breakeven: $92.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 14, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $338.16
Breakeven: $433.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112
OI effective date: Sep 14, 2026

Model this call

Put · $95

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-16 19:59:56.317 UTC
Last: $0.28
Breakeven: $94.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 14, 2026

Model this put

Call · $97.5 In the money

Daily-bar session: Nov 13, 2025
Quote as of: 2026-09-16 19:59:59.941 UTC
Last: $74.20
Breakeven: $171.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 14, 2026

Model this call

Put · $97.5

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-16 17:10:17.801 UTC
Last: $1.56
Breakeven: $95.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 14, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $362.40
Breakeven: $462.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 14, 2026

Model this call

Put · $100

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-16 19:59:58.213 UTC
Last: $1.74
Breakeven: $98.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 14, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $357.47
Breakeven: $462.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 14, 2026

Model this call

Put · $105

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-16 19:49:55.140 UTC
Last: $0.69
Breakeven: $104.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 14, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 19:59:59.940 UTC
Last: $372.60
Breakeven: $482.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 221
OI effective date: Sep 14, 2026

Model this call

Put · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 15:18:05.341 UTC
Last: $1.08
Breakeven: $108.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 326
OI effective date: Sep 14, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:58.811 UTC
Last: $319.31
Breakeven: $434.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 14, 2026

Model this call

Put · $115

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:22:41.106 UTC
Last: $0.07
Breakeven: $114.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 14, 2026

Model this put

Call · $120 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-16 19:59:57.864 UTC
Last: $412.75
Breakeven: $532.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 14, 2026

Model this call

Put · $120

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:41.176 UTC
Last: $0.02
Breakeven: $119.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 204
OI effective date: Sep 14, 2026

Model this put

Call · $125 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-16 19:59:57.939 UTC
Last: $325.93
Breakeven: $450.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 14, 2026

Model this call

Put · $125

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 17:23:07.878 UTC
Last: $0.31
Breakeven: $124.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 134
OI effective date: Sep 14, 2026

Model this put

Call · $130 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-16 19:59:56.616 UTC
Last: $429.68
Breakeven: $559.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 574
OI effective date: Sep 14, 2026

Model this call

Put · $130

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 17:59:27.875 UTC
Last: $0.02
Breakeven: $129.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 14, 2026

Model this put

Call · $135 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-16 19:59:58.405 UTC
Last: $390.72
Breakeven: $525.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 14, 2026

Model this call

Put · $135

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-16 14:22:40.633 UTC
Last: $0.38
Breakeven: $134.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 149
OI effective date: Sep 14, 2026

Model this put

Call · $140 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-16 19:59:56.616 UTC
Last: $450.76
Breakeven: $590.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 144
OI effective date: Sep 14, 2026

Model this call

Put · $140

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-16 16:05:43.750 UTC
Last: $0.42
Breakeven: $139.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 14, 2026

Model this put

Call · $145 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-16 19:59:59.964 UTC
Last: $287.13
Breakeven: $432.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 258
OI effective date: Sep 14, 2026

Model this call

Put · $145

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-16 19:12:12.071 UTC
Last: $0.05
Breakeven: $144.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 259
OI effective date: Sep 14, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.972 UTC
Last: $275.24
Breakeven: $425.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 14, 2026

Model this call

Put · $150

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 14:58:29.390 UTC
Last: $0.01
Breakeven: $149.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 542
OI effective date: Sep 14, 2026

Model this put

Call · $155 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-16 19:59:59.942 UTC
Last: $390.00
Breakeven: $545.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 14, 2026

Model this call

Put · $155

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.660 UTC
Last: $0.02
Breakeven: $154.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112
OI effective date: Sep 14, 2026

Model this put

Call · $160 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-16 19:59:59.963 UTC
Last: $482.56
Breakeven: $642.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 14, 2026

Model this call

Put · $160

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:22:39.771 UTC
Last: $0.17
Breakeven: $159.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 486
OI effective date: Sep 14, 2026

Model this put

Call · $165 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-16 19:59:59.997 UTC
Last: $478.29
Breakeven: $643.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 678
OI effective date: Sep 14, 2026

Model this call

Put · $165

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.052 UTC
Last: $1.22
Breakeven: $163.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 14, 2026

Model this put

Call · $170 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $363.93
Breakeven: $533.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 14, 2026

Model this call

Put · $170

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 18:49:34.095 UTC
Last: $0.01
Breakeven: $169.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 276
OI effective date: Sep 14, 2026

Model this put

Call · $175 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $273.80
Breakeven: $448.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 14, 2026

Model this call

Put · $175

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:37.275 UTC
Last: $0.09
Breakeven: $174.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 14, 2026

Model this put

Call · $180 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $328.55
Breakeven: $508.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 14, 2026

Model this call

Put · $180

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:32.724 UTC
Last: $0.02
Breakeven: $179.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 14, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $278.05
Breakeven: $463.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 14, 2026

Model this call

Put · $185

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-16 19:59:32.718 UTC
Last: $3.81
Breakeven: $181.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 14, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.997 UTC
Last: $270.87
Breakeven: $460.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 14, 2026

Model this call

Put · $190

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-16 19:59:32.720 UTC
Last: $3.84
Breakeven: $186.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 14, 2026

Model this put

Call · $195 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-16 19:59:59.945 UTC
Last: $264.07
Breakeven: $459.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 14, 2026

Model this call

Put · $195

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 18:40:47.025 UTC
Last: $0.01
Breakeven: $194.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 14, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $250.50
Breakeven: $450.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 169
OI effective date: Sep 14, 2026

Model this call

Put · $200

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:32.719 UTC
Last: $0.02
Breakeven: $199.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 286
OI effective date: Sep 14, 2026

Model this put

Call · $210 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $253.18
Breakeven: $463.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 136
OI effective date: Sep 14, 2026

Model this call

Put · $210

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 14:23:57.734 UTC
Last: $0.05
Breakeven: $209.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 229
OI effective date: Sep 14, 2026

Model this put

Call · $220 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $243.25
Breakeven: $463.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 14, 2026

Model this call

Put · $220

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.791 UTC
Last: $0.01
Breakeven: $219.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 358
OI effective date: Sep 14, 2026

Model this put

Call · $230 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $181.40
Breakeven: $411.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176
OI effective date: Sep 14, 2026

Model this call

Put · $230

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-16 19:59:32.860 UTC
Last: $0.02
Breakeven: $229.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 466
OI effective date: Sep 14, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $228.00
Breakeven: $468.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 14, 2026

Model this call

Put · $240

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:47.666 UTC
Last: $0.07
Breakeven: $239.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 611
OI effective date: Sep 14, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:53.127 UTC
Last: $177.00
Breakeven: $427.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 14, 2026

Model this call

Put · $250

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 15:10:48.764 UTC
Last: $0.03
Breakeven: $249.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5k
OI effective date: Sep 14, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.955 UTC
Last: $190.22
Breakeven: $450.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 211
OI effective date: Sep 14, 2026

Model this call

Put · $260

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:51.683 UTC
Last: $0.01
Breakeven: $259.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 577
OI effective date: Sep 14, 2026

Model this put

Call · $270 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $154.49
Breakeven: $424.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 171
OI effective date: Sep 14, 2026

Model this call

Put · $270

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 16:14:57.275 UTC
Last: $0.02
Breakeven: $269.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $136.54
Breakeven: $416.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 513
OI effective date: Sep 14, 2026

Model this call

Put · $280

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.988 UTC
Last: $0.01
Breakeven: $279.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 14, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $121.50
Breakeven: $411.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 218
OI effective date: Sep 14, 2026

Model this call

Put · $290

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.972 UTC
Last: $0.05
Breakeven: $289.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.4k
OI effective date: Sep 14, 2026

Model this put

Call · $300 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $186.07
Breakeven: $486.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 14, 2026

Model this call

Put · $300

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:30.572 UTC
Last: $0.05
Breakeven: $299.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this put

Call · $310 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $114.75
Breakeven: $424.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164
OI effective date: Sep 14, 2026

Model this call

Put · $310

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.519 UTC
Last: $0.04
Breakeven: $309.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 644
OI effective date: Sep 14, 2026

Model this put

Call · $320 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.945 UTC
Last: $105.35
Breakeven: $425.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 181
OI effective date: Sep 14, 2026

Model this call

Put · $320

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.693 UTC
Last: $0.06
Breakeven: $319.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 527
OI effective date: Sep 14, 2026

Model this put

Call · $330 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $102.25
Breakeven: $432.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 137
OI effective date: Sep 14, 2026

Model this call

Put · $330

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:30.560 UTC
Last: $0.07
Breakeven: $329.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 14, 2026

Model this put

Call · $340 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.946 UTC
Last: $84.20
Breakeven: $424.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 14, 2026

Model this call

Put · $340

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.712 UTC
Last: $0.07
Breakeven: $339.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 546
OI effective date: Sep 14, 2026

Model this put

Call · $350 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.967 UTC
Last: $77.15
Breakeven: $427.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 227
OI effective date: Sep 14, 2026

Model this call

Put · $350

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.696 UTC
Last: $0.12
Breakeven: $349.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 14, 2026

Model this put

Call · $360 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $66.13
Breakeven: $426.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 14, 2026

Model this call

Put · $360

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.829 UTC
Last: $0.16
Breakeven: $359.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 968
OI effective date: Sep 14, 2026

Model this put

Call · $370 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $50.61
Breakeven: $420.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 14, 2026

Model this call

Put · $370

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.717 UTC
Last: $0.28
Breakeven: $369.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 856
OI effective date: Sep 14, 2026

Model this put

Call · $372.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.406 UTC
Last: $52.94
Breakeven: $425.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this call

Put · $372.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.653 UTC
Last: $0.31
Breakeven: $372.19
Implied vol: 89.1%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.407
Vega: 0.018
Open interest: 36
OI effective date: Sep 14, 2026

Model this put

Call · $375 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.669 UTC
Last: $50.53
Breakeven: $425.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.947 UTC
Last: $0.41
Breakeven: $374.59
Implied vol: 90.1%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.519
Vega: 0.023
Open interest: 97
OI effective date: Sep 14, 2026

Model this put

Call · $377.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $39.00
Breakeven: $416.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 14, 2026

Model this call

Put · $377.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.996 UTC
Last: $0.54
Breakeven: $376.96
Implied vol: 100.5%
Delta: -0.059 ≈6% ITM
Gamma: 0.004
Theta: -0.918
Vega: 0.037
Open interest: 47
OI effective date: Sep 14, 2026

Model this put

Call · $380 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $34.08
Breakeven: $414.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 227
OI effective date: Sep 14, 2026

Model this call

Put · $380

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.912 UTC
Last: $0.62
Breakeven: $379.38
Implied vol: 96%
Delta: -0.061 ≈6% ITM
Gamma: 0.004
Theta: -0.908
Vega: 0.038
Open interest: 581
OI effective date: Sep 14, 2026

Model this put

Call · $382.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.453 UTC
Last: $41.31
Breakeven: $423.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $382.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $0.80
Breakeven: $381.70
Implied vol: 89.7%
Delta: -0.061 ≈6% ITM
Gamma: 0.004
Theta: -0.841
Vega: 0.038
Open interest: 80
OI effective date: Sep 14, 2026

Model this put

Call · $385 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.874 UTC
Last: $42.10
Breakeven: $427.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 14, 2026

Model this call

Put · $385

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.646 UTC
Last: $0.99
Breakeven: $384.01
Implied vol: 97.6%
Delta: -0.09 ≈9% ITM
Gamma: 0.005
Theta: -1.24
Vega: 0.051
Open interest: 91
OI effective date: Sep 14, 2026

Model this put

Call · $387.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.672 UTC
Last: $41.58
Breakeven: $429.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 14, 2026

Model this call

Put · $387.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $1.20
Breakeven: $386.30
Implied vol: 78.7%
Delta: -0.063 ≈6% ITM
Gamma: 0.005
Theta: -0.756
Vega: 0.039
Open interest: 52
OI effective date: Sep 14, 2026

Model this put

Call · $390 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $25.28
Breakeven: $415.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 14, 2026

Model this call

Put · $390

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.716 UTC
Last: $1.34
Breakeven: $388.66
Implied vol: 89.1%
Delta: -0.103 ≈10% ITM
Gamma: 0.006
Theta: -1.247
Vega: 0.056
Open interest: 873
OI effective date: Sep 14, 2026

Model this put

Call · $392.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $392.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.962 UTC
Last: $1.54
Breakeven: $390.96
Implied vol: 86.1%
Delta: -0.114 ≈11% ITM
Gamma: 0.007
Theta: -1.296
Vega: 0.061
Open interest: 40
OI effective date: Sep 14, 2026

Model this put

Call · $395 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.404 UTC
Last: $35.00
Breakeven: $430.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this call

Put · $395

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.968 UTC
Last: $2.13
Breakeven: $392.87
Implied vol: 80%
Delta: -0.118 ≈12% ITM
Gamma: 0.008
Theta: -1.232
Vega: 0.062
Open interest: 139
OI effective date: Sep 14, 2026

Model this put

Call · $397.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.407 UTC
Last: $28.00
Breakeven: $425.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $397.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $2.59
Breakeven: $394.91
Implied vol: 88.5%
Delta: -0.163 ≈16% ITM
Gamma: 0.009
Theta: -1.702
Vega: 0.077
Open interest: 99
OI effective date: Sep 14, 2026

Model this put

Call · $400 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $20.16
Breakeven: $420.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 528
OI effective date: Sep 14, 2026

Model this call

Put · $400

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.935 UTC
Last: $3.20
Breakeven: $396.80
Implied vol: 85.6%
Delta: -0.181 ≈18% ITM
Gamma: 0.01
Theta: -1.752
Vega: 0.082
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this put

Call · $402.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $24.50
Breakeven: $427.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $402.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.782 UTC
Last: $4.06
Breakeven: $398.44
Implied vol: 83.8%
Delta: -0.203 ≈20% ITM
Gamma: 0.011
Theta: -1.845
Vega: 0.089
Open interest: 83
OI effective date: Sep 14, 2026

Model this put

Call · $405 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.955 UTC
Last: $23.76
Breakeven: $428.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 14, 2026

Model this call

Put · $405

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.858 UTC
Last: $4.25
Breakeven: $400.75
Implied vol: 90.6%
Delta: -0.248 ≈25% ITM
Gamma: 0.011
Theta: -2.23
Vega: 0.099
Open interest: 118
OI effective date: Sep 14, 2026

Model this put

Call · $407.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.852 UTC
Last: $13.89
Breakeven: $421.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $407.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $5.13
Breakeven: $402.37
Implied vol: 85.9%
Delta: -0.268 ≈27% ITM
Gamma: 0.012
Theta: -2.203
Vega: 0.103
Open interest: 40
OI effective date: Sep 14, 2026

Model this put

Call · $410 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.402 UTC
Last: $13.00
Breakeven: $423.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 14, 2026

Model this call

Put · $410

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.972 UTC
Last: $6.60
Breakeven: $403.40
Implied vol: 91.4%
Delta: -0.311 ≈31% ITM
Gamma: 0.012
Theta: -2.512
Vega: 0.111
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this put

Call · $412.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.697 UTC
Last: $11.90
Breakeven: $424.40
Implied vol: 50.6%
Delta: 0.754 ≈75% ITM
Gamma: 0.02
Theta: -1.281
Vega: 0.099
Open interest: 7
OI effective date: Sep 14, 2026

Model this call

Put · $412.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.968 UTC
Last: $6.79
Breakeven: $405.71
Implied vol: 94.4%
Delta: -0.347 ≈35% ITM
Gamma: 0.013
Theta: -2.712
Vega: 0.116
Open interest: 31
OI effective date: Sep 14, 2026

Model this put

Call · $415 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.949 UTC
Last: $11.00
Breakeven: $426.00
Implied vol: 41.1%
Delta: 0.739 ≈74% ITM
Gamma: 0.025
Theta: -1.075
Vega: 0.102
Open interest: 16
OI effective date: Sep 14, 2026

Model this call

Put · $415

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.655 UTC
Last: $7.95
Breakeven: $407.05
Implied vol: 91.1%
Delta: -0.376 ≈38% ITM
Gamma: 0.013
Theta: -2.687
Vega: 0.119
Open interest: 287
OI effective date: Sep 14, 2026

Model this put

Call · $417.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $10.00
Breakeven: $427.50
Implied vol: 39.2%
Delta: 0.679 ≈68% ITM
Gamma: 0.029
Theta: -1.128
Vega: 0.112
Open interest: 1
OI effective date: Sep 14, 2026

Model this call

Put · $417.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.823 UTC
Last: $10.00
Breakeven: $407.50
Implied vol: 90.5%
Delta: -0.41 ≈41% ITM
Gamma: 0.014
Theta: -2.733
Vega: 0.122
Open interest: 88
OI effective date: Sep 14, 2026

Model this put

Call · $420 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.633 UTC
Last: $7.82
Breakeven: $427.82
Implied vol: 50.7%
Delta: 0.582 ≈58% ITM
Gamma: 0.025
Theta: -1.574
Vega: 0.122
Open interest: 190
OI effective date: Sep 14, 2026

Model this call

Put · $420

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.634 UTC
Last: $11.02
Breakeven: $408.98
Implied vol: 97.9%
Delta: -0.447 ≈45% ITM
Gamma: 0.013
Theta: -3.007
Vega: 0.124
Open interest: 1.3k
OI effective date: Sep 14, 2026

Model this put

Call · $422.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.967 UTC
Last: $6.86
Breakeven: $429.36
Implied vol: 52%
Delta: 0.519 ≈52% ITM
Gamma: 0.025
Theta: -1.644
Vega: 0.125
Open interest: 10
OI effective date: Sep 14, 2026

Model this call

Put · $422.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.643 UTC
Last: $12.50
Breakeven: $410.00
Implied vol: 95.2%
Delta: -0.48 ≈48% ITM
Gamma: 0.013
Theta: -2.947
Vega: 0.125
Open interest: 106
OI effective date: Sep 14, 2026

Model this put

Call · $425

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.972 UTC
Last: $6.00
Breakeven: $431.00
Implied vol: 59.1%
Delta: 0.465 ≈47% ITM
Gamma: 0.022
Theta: -1.858
Vega: 0.124
Open interest: 928
OI effective date: Sep 14, 2026

Model this call

Put · $425 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $15.71
Breakeven: $409.29
Implied vol: 90.1%
Delta: -0.515 ≈52% ITM
Gamma: 0.014
Theta: -2.788
Vega: 0.125
Open interest: 369
OI effective date: Sep 14, 2026

Model this put

Call · $427.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.617 UTC
Last: $5.30
Breakeven: $432.80
Implied vol: 48.8%
Delta: 0.391 ≈39% ITM
Gamma: 0.025
Theta: -1.482
Vega: 0.12
Open interest: 36
OI effective date: Sep 14, 2026

Model this call

Put · $427.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.653 UTC
Last: $15.15
Breakeven: $412.35
Implied vol: 105.1%
Delta: -0.539 ≈54% ITM
Gamma: 0.012
Theta: -3.238
Vega: 0.124
Open interest: 57
OI effective date: Sep 14, 2026

Model this put

Call · $430

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.971 UTC
Last: $4.00
Breakeven: $434.00
Implied vol: 64%
Delta: 0.373 ≈37% ITM
Gamma: 0.019
Theta: -1.912
Vega: 0.119
Open interest: 412
OI effective date: Sep 14, 2026

Model this call

Put · $430 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $17.82
Breakeven: $412.18
Implied vol: 117.7%
Delta: -0.558 ≈56% ITM
Gamma: 0.011
Theta: -3.61
Vega: 0.124
Open interest: 827
OI effective date: Sep 14, 2026

Model this put

Call · $432.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.670 UTC
Last: $3.65
Breakeven: $436.15
Implied vol: 66.3%
Delta: 0.334 ≈33% ITM
Gamma: 0.018
Theta: -1.9
Vega: 0.114
Open interest: 123
OI effective date: Sep 14, 2026

Model this call

Put · $432.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.407 UTC
Last: $22.21
Breakeven: $410.29
Implied vol: 111.7%
Delta: -0.59 ≈59% ITM
Gamma: 0.011
Theta: -3.369
Vega: 0.122
Open interest: 24
OI effective date: Sep 14, 2026

Model this put

Call · $435

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.694 UTC
Last: $3.10
Breakeven: $438.10
Implied vol: 62.4%
Delta: 0.28 ≈28% ITM
Gamma: 0.017
Theta: -1.656
Vega: 0.105
Open interest: 112
OI effective date: Sep 14, 2026

Model this call

Put · $435 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.404 UTC
Last: $21.00
Breakeven: $414.00
Implied vol: 102.3%
Delta: -0.63 ≈63% ITM
Gamma: 0.012
Theta: -2.993
Vega: 0.118
Open interest: 160
OI effective date: Sep 14, 2026

Model this put

Call · $437.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.942 UTC
Last: $2.64
Breakeven: $440.14
Implied vol: 60.7%
Delta: 0.233 ≈23% ITM
Gamma: 0.016
Theta: -1.464
Vega: 0.096
Open interest: 22
OI effective date: Sep 14, 2026

Model this call

Put · $437.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.463 UTC
Last: $17.09
Breakeven: $420.41
Implied vol: 116.5%
Delta: -0.636 ≈64% ITM
Gamma: 0.01
Theta: -3.391
Vega: 0.118
Open interest: 17
OI effective date: Sep 14, 2026

Model this put

Call · $440

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.960 UTC
Last: $2.13
Breakeven: $442.13
Implied vol: 62.2%
Delta: 0.202 ≈20% ITM
Gamma: 0.015
Theta: -1.38
Vega: 0.088
Open interest: 575
OI effective date: Sep 14, 2026

Model this call

Put · $440 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.943 UTC
Last: $25.23
Breakeven: $414.77
Implied vol: 120.8%
Delta: -0.654 ≈65% ITM
Gamma: 0.01
Theta: -3.455
Vega: 0.115
Open interest: 1.1k
OI effective date: Sep 14, 2026

Model this put

Call · $442.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.662 UTC
Last: $1.81
Breakeven: $444.31
Implied vol: 68.9%
Delta: 0.195 ≈20% ITM
Gamma: 0.013
Theta: -1.497
Vega: 0.086
Open interest: 68
OI effective date: Sep 14, 2026

Model this call

Put · $442.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.963 UTC
Last: $27.32
Breakeven: $415.18
Implied vol: 124%
Delta: -0.672 ≈67% ITM
Gamma: 0.009
Theta: -3.472
Vega: 0.113
Open interest: 119
OI effective date: Sep 14, 2026

Model this put

Call · $445

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.662 UTC
Last: $1.52
Breakeven: $446.52
Implied vol: 78.1%
Delta: 0.198 ≈20% ITM
Gamma: 0.011
Theta: -1.706
Vega: 0.087
Open interest: 128
OI effective date: Sep 14, 2026

Model this call

Put · $445 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.962 UTC
Last: $27.54
Breakeven: $417.46
Implied vol: 130.7%
Delta: -0.683 ≈68% ITM
Gamma: 0.009
Theta: -3.607
Vega: 0.112
Open interest: 130
OI effective date: Sep 14, 2026

Model this put

Call · $447.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.960 UTC
Last: $2.35
Breakeven: $449.85
Implied vol: 74.4%
Delta: 0.16 ≈16% ITM
Gamma: 0.01
Theta: -1.423
Vega: 0.076
Open interest: 68
OI effective date: Sep 14, 2026

Model this call

Put · $447.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.850 UTC
Last: $24.95
Breakeven: $422.55
Implied vol: 140.3%
Delta: -0.688 ≈69% ITM
Gamma: 0.008
Theta: -3.85
Vega: 0.111
Open interest: 78
OI effective date: Sep 14, 2026

Model this put

Call · $450

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.960 UTC
Last: $1.08
Breakeven: $451.08
Implied vol: 67.2%
Delta: 0.111 ≈11% ITM
Gamma: 0.009
Theta: -0.999
Vega: 0.059
Open interest: 771
OI effective date: Sep 14, 2026

Model this call

Put · $450 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.963 UTC
Last: $35.40
Breakeven: $414.60
Implied vol: 137.7%
Delta: -0.711 ≈71% ITM
Gamma: 0.008
Theta: -3.646
Vega: 0.107
Open interest: 1.6k
OI effective date: Sep 14, 2026

Model this put

Call · $452.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.737 UTC
Last: $1.55
Breakeven: $454.05
Implied vol: 69%
Delta: 0.097 ≈10% ITM
Gamma: 0.008
Theta: -0.934
Vega: 0.054
Open interest: 73
OI effective date: Sep 14, 2026

Model this call

Put · $452.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.636 UTC
Last: $30.57
Breakeven: $421.93
Implied vol: 132.8%
Delta: -0.738 ≈74% ITM
Gamma: 0.008
Theta: -3.345
Vega: 0.102
Open interest: 74
OI effective date: Sep 14, 2026

Model this put

Call · $455

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.762 UTC
Last: $0.78
Breakeven: $455.78
Implied vol: 70.4%
Delta: 0.085 ≈8% ITM
Gamma: 0.007
Theta: -0.857
Vega: 0.049
Open interest: 118
OI effective date: Sep 14, 2026

Model this call

Put · $455 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.958 UTC
Last: $30.81
Breakeven: $424.19
Implied vol: 138.1%
Delta: -0.746 ≈75% ITM
Gamma: 0.007
Theta: -3.424
Vega: 0.1
Open interest: 104
OI effective date: Sep 14, 2026

Model this put

Call · $457.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.963 UTC
Last: $0.64
Breakeven: $458.14
Implied vol: 70.7%
Delta: 0.07 ≈7% ITM
Gamma: 0.006
Theta: -0.749
Vega: 0.042
Open interest: 67
OI effective date: Sep 14, 2026

Model this call

Put · $457.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.403 UTC
Last: $47.45
Breakeven: $410.05
Implied vol: 144.1%
Delta: -0.753 ≈75% ITM
Gamma: 0.007
Theta: -3.527
Vega: 0.099
Open interest: 52
OI effective date: Sep 14, 2026

Model this put

Call · $460

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.964 UTC
Last: $0.59
Breakeven: $460.59
Implied vol: 79.6%
Delta: 0.081 ≈8% ITM
Gamma: 0.006
Theta: -0.941
Vega: 0.047
Open interest: 908
OI effective date: Sep 14, 2026

Model this call

Put · $460 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $42.86
Breakeven: $417.14
Implied vol: 155.8%
Delta: -0.749 ≈75% ITM
Gamma: 0.007
Theta: -3.849
Vega: 0.1
Open interest: 553
OI effective date: Sep 14, 2026

Model this put

Call · $462.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.405 UTC
Last: $0.49
Breakeven: $462.99
Implied vol: 80.2%
Delta: 0.07 ≈7% ITM
Gamma: 0.005
Theta: -0.846
Vega: 0.042
Open interest: 39
OI effective date: Sep 14, 2026

Model this call

Put · $462.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.905 UTC
Last: $38.93
Breakeven: $423.57
Implied vol: 153.2%
Delta: -0.768 ≈77% ITM
Gamma: 0.006
Theta: -3.622
Vega: 0.096
Open interest: 131
OI effective date: Sep 14, 2026

Model this put

Call · $465

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.741 UTC
Last: $0.41
Breakeven: $465.41
Implied vol: 78%
Delta: 0.054 ≈5% ITM
Gamma: 0.005
Theta: -0.667
Vega: 0.034
Open interest: 869
OI effective date: Sep 14, 2026

Model this call

Put · $465 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.958 UTC
Last: $48.00
Breakeven: $417.00
Implied vol: 158.1%
Delta: -0.774 ≈77% ITM
Gamma: 0.006
Theta: -3.684
Vega: 0.094
Open interest: 141
OI effective date: Sep 14, 2026

Model this put

Call · $467.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.406 UTC
Last: $0.35
Breakeven: $467.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 14, 2026

Model this call

Put · $467.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.679 UTC
Last: $47.94
Breakeven: $419.56
Implied vol: 144.4%
Delta: -0.812 ≈81% ITM
Gamma: 0.006
Theta: -3.009
Vega: 0.085
Open interest: 52
OI effective date: Sep 14, 2026

Model this put

Call · $470

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.959 UTC
Last: $0.40
Breakeven: $470.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 14, 2026

Model this call

Put · $470 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $54.15
Breakeven: $415.85
Implied vol: 168.7%
Delta: -0.783 ≈78% ITM
Gamma: 0.006
Theta: -3.84
Vega: 0.092
Open interest: 548
OI effective date: Sep 14, 2026

Model this put

Call · $472.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.694 UTC
Last: $0.54
Breakeven: $473.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 14, 2026

Model this call

Put · $472.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.961 UTC
Last: $49.70
Breakeven: $422.80
Implied vol: 164.4%
Delta: -0.802 ≈80% ITM
Gamma: 0.005
Theta: -3.536
Vega: 0.087
Open interest: 198
OI effective date: Sep 14, 2026

Model this put

Call · $475

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.716 UTC
Last: $0.31
Breakeven: $475.31
Implied vol: 86.6%
Delta: 0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.559
Vega: 0.026
Open interest: 365
OI effective date: Sep 14, 2026

Model this call

Put · $475 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.636 UTC
Last: $50.50
Breakeven: $424.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 166
OI effective date: Sep 14, 2026

Model this put

Call · $477.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.726 UTC
Last: $0.41
Breakeven: $477.91
Implied vol: 85.4%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.452
Vega: 0.021
Open interest: 72
OI effective date: Sep 14, 2026

Model this call

Put · $477.5 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.724 UTC
Last: $53.23
Breakeven: $424.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 858
OI effective date: Sep 14, 2026

Model this put

Call · $480

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.846 UTC
Last: $0.22
Breakeven: $480.22
Implied vol: 79.9%
Delta: 0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.271
Vega: 0.014
Open interest: 1.2k
OI effective date: Sep 14, 2026

Model this call

Put · $480 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.961 UTC
Last: $63.00
Breakeven: $417.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 388
OI effective date: Sep 14, 2026

Model this put

Call · $482.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:56.115 UTC
Last: $0.37
Breakeven: $482.87
Implied vol: 86.1%
Delta: 0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.341
Vega: 0.016
Open interest: 95
OI effective date: Sep 14, 2026

Model this call

Put · $482.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.403 UTC
Last: $57.80
Breakeven: $424.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 14, 2026

Model this put

Call · $485

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.714 UTC
Last: $0.20
Breakeven: $485.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 265
OI effective date: Sep 14, 2026

Model this call

Put · $485 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.403 UTC
Last: $59.41
Breakeven: $425.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 14, 2026

Model this put

Call · $487.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:55:18.318 UTC
Last: $0.30
Breakeven: $487.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 177
OI effective date: Sep 14, 2026

Model this call

Put · $487.5 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.403 UTC
Last: $67.66
Breakeven: $419.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 14, 2026

Model this put

Call · $490

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:55.002 UTC
Last: $0.20
Breakeven: $490.20
Implied vol: 91.7%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.294
Vega: 0.013
Open interest: 318
OI effective date: Sep 14, 2026

Model this call

Put · $490 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.949 UTC
Last: $75.00
Breakeven: $415.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 774
OI effective date: Sep 14, 2026

Model this put

Call · $492.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.757 UTC
Last: $0.28
Breakeven: $492.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 14, 2026

Model this call

Put · $492.5 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:58.408 UTC
Last: $60.50
Breakeven: $432.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 14, 2026

Model this put

Call · $495

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.992 UTC
Last: $0.16
Breakeven: $495.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 14, 2026

Model this call

Put · $495 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.403 UTC
Last: $69.73
Breakeven: $425.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 14, 2026

Model this put

Call · $497.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.596 UTC
Last: $0.17
Breakeven: $497.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 14, 2026

Model this call

Put · $497.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.702 UTC
Last: $0.14
Breakeven: $500.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k
OI effective date: Sep 14, 2026

Model this call

Put · $500 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.963 UTC
Last: $74.79
Breakeven: $425.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 832
OI effective date: Sep 14, 2026

Model this put

Call · $502.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.829 UTC
Last: $0.16
Breakeven: $502.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 14, 2026

Model this call

Put · $502.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.606 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:55:14.302 UTC
Last: $0.08
Breakeven: $505.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 14, 2026

Model this call

Put · $505 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.403 UTC
Last: $79.71
Breakeven: $425.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 14, 2026

Model this put

Call · $507.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.406 UTC
Last: $0.21
Breakeven: $507.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 14, 2026

Model this call

Put · $507.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:55:02.416 UTC
Last: $0.11
Breakeven: $510.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 323
OI effective date: Sep 14, 2026

Model this call

Put · $510 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.399 UTC
Last: $84.83
Breakeven: $425.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 304
OI effective date: Sep 14, 2026

Model this put

Call · $512.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $0.08
Breakeven: $512.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 14, 2026

Model this call

Put · $512.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $515

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.759 UTC
Last: $0.10
Breakeven: $515.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 14, 2026

Model this call

Put · $515 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $517.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.058 UTC
Last: $0.38
Breakeven: $517.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this call

Put · $517.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.702 UTC
Last: $0.14
Breakeven: $520.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 451
OI effective date: Sep 14, 2026

Model this call

Put · $520 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.399 UTC
Last: $110.33
Breakeven: $409.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 185
OI effective date: Sep 14, 2026

Model this put

Call · $522.5

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.643 UTC
Last: $0.82
Breakeven: $523.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this call

Put · $522.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $525

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.967 UTC
Last: $0.05
Breakeven: $525.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 14, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $64.16
Breakeven: $460.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this put

Call · $527.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.869 UTC
Last: $0.12
Breakeven: $527.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 14, 2026

Model this call

Put · $527.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $530

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.829 UTC
Last: $0.04
Breakeven: $530.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 476
OI effective date: Sep 14, 2026

Model this call

Put · $530 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.944 UTC
Last: $118.15
Breakeven: $411.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 946
OI effective date: Sep 14, 2026

Model this put

Call · $532.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.831 UTC
Last: $0.11
Breakeven: $532.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 14, 2026

Model this call

Put · $532.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $535

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.814 UTC
Last: $0.12
Breakeven: $535.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 14, 2026

Model this call

Put · $535 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $537.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:45:42.013 UTC
Last: $0.05
Breakeven: $537.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 14, 2026

Model this call

Put · $537.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $540

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.686 UTC
Last: $0.12
Breakeven: $540.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 680
OI effective date: Sep 14, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.999 UTC
Last: $113.00
Breakeven: $427.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 14, 2026

Model this put

Call · $542.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:50.665 UTC
Last: $0.04
Breakeven: $542.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 14, 2026

Model this call

Put · $542.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $545

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:50.060 UTC
Last: $0.04
Breakeven: $545.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 14, 2026

Model this call

Put · $545 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $547.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:55:19.684 UTC
Last: $0.07
Breakeven: $547.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $547.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $550

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:24:35.313 UTC
Last: $0.06
Breakeven: $550.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 14, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.728 UTC
Last: $128.33
Breakeven: $421.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 14, 2026

Model this put

Call · $552.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:45:36.152 UTC
Last: $0.03
Breakeven: $552.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 14, 2026

Model this call

Put · $552.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $555

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:57:50.686 UTC
Last: $0.05
Breakeven: $555.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 14, 2026

Model this call

Put · $555 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $123.36
Breakeven: $431.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 14, 2026

Model this put

Call · $557.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.599 UTC
Last: $0.08
Breakeven: $557.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $557.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $560

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.978 UTC
Last: $0.05
Breakeven: $560.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 491
OI effective date: Sep 14, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.728 UTC
Last: $128.34
Breakeven: $431.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 14, 2026

Model this put

Call · $562.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 17:52:00.643 UTC
Last: $0.01
Breakeven: $562.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $562.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $565

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.406 UTC
Last: $0.08
Breakeven: $565.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 14, 2026

Model this call

Put · $565 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $567.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.869 UTC
Last: $0.08
Breakeven: $567.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $567.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $0.06
Breakeven: $570.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 191
OI effective date: Sep 14, 2026

Model this call

Put · $570 In the money

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.769 UTC
Last: $151.85
Breakeven: $418.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 14, 2026

Model this put

Call · $572.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.851 UTC
Last: $0.08
Breakeven: $572.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $572.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.741 UTC
Last: $0.08
Breakeven: $575.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 14, 2026

Model this call

Put · $575 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $577.5

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.241 UTC
Last: $0.01
Breakeven: $577.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $577.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $580

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.753 UTC
Last: $0.02
Breakeven: $580.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 392
OI effective date: Sep 14, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 14, 2026
Quote as of: 2026-09-16 19:59:59.400 UTC
Last: $152.95
Breakeven: $427.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 14, 2026

Model this put

Call · $582.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.852 UTC
Last: $0.08
Breakeven: $582.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 14, 2026

Model this call

Put · $582.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $585

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.697 UTC
Last: $0.08
Breakeven: $585.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 14, 2026

Model this call

Put · $585 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.927 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $587.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.395 UTC
Last: $0.08
Breakeven: $587.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $587.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $590

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 15:59:49.640 UTC
Last: $0.02
Breakeven: $590.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 645
OI effective date: Sep 14, 2026

Model this call

Put · $590 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $130.00
Breakeven: $460.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this put

Call · $592.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.697 UTC
Last: $0.08
Breakeven: $592.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $592.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.695 UTC
Last: $0.08
Breakeven: $595.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.721 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $597.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.855 UTC
Last: $0.08
Breakeven: $597.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 14, 2026

Model this call

Put · $597.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 18:33:50.790 UTC
Last: $0.01
Breakeven: $600.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 14, 2026

Model this call

Put · $600 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.953 UTC
Last: $148.10
Breakeven: $451.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 247
OI effective date: Sep 14, 2026

Model this put

Call · $602.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.697 UTC
Last: $0.08
Breakeven: $602.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 14, 2026

Model this call

Put · $602.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.854 UTC
Last: $0.08
Breakeven: $605.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 14, 2026

Model this call

Put · $605 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.408 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $607.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.441 UTC
Last: $0.08
Breakeven: $607.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 14, 2026

Model this call

Put · $607.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.431 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:37:49.879 UTC
Last: $0.08
Breakeven: $610.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.2k
OI effective date: Sep 14, 2026

Model this call

Put · $610 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:58.970 UTC
Last: $119.42
Breakeven: $490.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 14, 2026

Model this put

Call · $612.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:56:06.631 UTC
Last: $0.08
Breakeven: $612.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 14, 2026

Model this call

Put · $612.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:54:42.724 UTC
Last: $0.08
Breakeven: $615.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 14, 2026

Model this call

Put · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.671 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $617.5

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:54.343 UTC
Last: $0.08
Breakeven: $617.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 14, 2026

Model this call

Put · $617.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.728 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:54.343 UTC
Last: $0.04
Breakeven: $620.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 720
OI effective date: Sep 14, 2026

Model this call

Put · $620 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-16 19:59:59.956 UTC
Last: $174.33
Breakeven: $445.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:13:16.771 UTC
Last: $0.05
Breakeven: $630.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 809
OI effective date: Sep 14, 2026

Model this call

Put · $630 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-16 19:59:59.730 UTC
Last: $173.42
Breakeven: $456.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:36.562 UTC
Last: $0.01
Breakeven: $640.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 300
OI effective date: Sep 14, 2026

Model this call

Put · $640 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.731 UTC
Last: $171.40
Breakeven: $468.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 14, 2026

Model this put

Call · $650

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:50.762 UTC
Last: $0.02
Breakeven: $650.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 438
OI effective date: Sep 14, 2026

Model this call

Put · $650 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $207.90
Breakeven: $442.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this put

Call · $660

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 14:09:38.604 UTC
Last: $0.06
Breakeven: $660.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 14, 2026

Model this call

Put · $660 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $226.05
Breakeven: $433.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this put

Call · $670

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:09:18.435 UTC
Last: $0.01
Breakeven: $670.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 351
OI effective date: Sep 14, 2026

Model this call

Put · $670 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $218.38
Breakeven: $451.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this put

Call · $680

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.542 UTC
Last: $0.01
Breakeven: $680.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 14, 2026

Model this call

Put · $680 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $228.43
Breakeven: $451.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this put

Call · $690

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:31:15.820 UTC
Last: $0.01
Breakeven: $690.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 14, 2026

Model this call

Put · $690 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $238.45
Breakeven: $451.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 14:53:51.400 UTC
Last: $0.08
Breakeven: $700.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 14, 2026

Model this call

Put · $700 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $250.77
Breakeven: $449.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this put

Call · $710

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 15:57:46.916 UTC
Last: $0.08
Breakeven: $710.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 352
OI effective date: Sep 14, 2026

Model this call

Put · $710 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $260.80
Breakeven: $449.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:48.374 UTC
Last: $0.08
Breakeven: $720.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 386
OI effective date: Sep 14, 2026

Model this call

Put · $720 In the money

Daily-bar session: Sep 11, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $270.78
Breakeven: $449.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 14, 2026

Model this put

Call · $730

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:58.926 UTC
Last: $0.08
Breakeven: $730.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 14, 2026

Model this call

Put · $730 In the money

Daily-bar session: Sep 9, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $251.93
Breakeven: $478.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this put

Call · $740

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:31:25.854 UTC
Last: $0.02
Breakeven: $740.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 404
OI effective date: Sep 14, 2026

Model this call

Put · $740 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $292.01
Breakeven: $447.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 14, 2026

Model this put

Call · $750

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:21:08.935 UTC
Last: $0.08
Breakeven: $750.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 416
OI effective date: Sep 14, 2026

Model this call

Put · $750 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $283.23
Breakeven: $466.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 14, 2026

Model this put

Call · $760

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:10:06.280 UTC
Last: $0.01
Breakeven: $760.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 14, 2026

Model this call

Put · $760 In the money

Daily-bar session: Sep 10, 2026
Quote as of: 2026-09-16 19:59:59.907 UTC
Last: $293.25
Breakeven: $466.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $770

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:57.240 UTC
Last: $0.04
Breakeven: $770.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 14, 2026

Model this call

Put · $770 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-16 19:59:59.909 UTC
Last: $247.62
Breakeven: $522.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:30:01.842 UTC
Last: $0.01
Breakeven: $780.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 14, 2026

Model this call

Put · $780 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-16 19:59:59.626 UTC
Last: $244.80
Breakeven: $535.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 16:58:46.725 UTC
Last: $0.01
Breakeven: $790.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 14, 2026

Model this call

Put · $790 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-16 19:59:59.674 UTC
Last: $330.50
Breakeven: $459.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 18:42:48.252 UTC
Last: $0.01
Breakeven: $800.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 935
OI effective date: Sep 14, 2026

Model this call

Put · $800 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $340.48
Breakeven: $459.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 14, 2026

Model this put

Call · $810

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.567 UTC
Last: $0.08
Breakeven: $810.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 14, 2026

Model this call

Put · $810 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-16 19:59:59.745 UTC
Last: $262.13
Breakeven: $547.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:57:27.757 UTC
Last: $0.01
Breakeven: $820.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 199
OI effective date: Sep 14, 2026

Model this call

Put · $820 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $190.10
Breakeven: $629.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $830

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 16:24:13.866 UTC
Last: $0.03
Breakeven: $830.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 14, 2026

Model this call

Put · $830 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $363.90
Breakeven: $466.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $840

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:54.040 UTC
Last: $0.01
Breakeven: $840.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 14, 2026

Model this call

Put · $840 In the money

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $233.76
Breakeven: $606.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $850

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.402 UTC
Last: $0.01
Breakeven: $850.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 588
OI effective date: Sep 14, 2026

Model this call

Put · $850 In the money

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-16 19:59:59.910 UTC
Last: $247.00
Breakeven: $603.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $860

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:30:08.019 UTC
Last: $0.01
Breakeven: $860.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 14, 2026

Model this call

Put · $860 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-16 19:59:59.912 UTC
Last: $285.50
Breakeven: $574.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $870

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:09:12.092 UTC
Last: $0.01
Breakeven: $870.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 14, 2026

Model this call

Put · $870 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $880

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:08:49.997 UTC
Last: $0.01
Breakeven: $880.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 14, 2026

Model this call

Put · $880 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-16 19:59:59.757 UTC
Last: $320.30
Breakeven: $559.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $890

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:59.046 UTC
Last: $0.04
Breakeven: $890.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 14, 2026

Model this call

Put · $890 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-16 19:59:59.553 UTC
Last: $258.65
Breakeven: $631.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $900

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 17:46:22.330 UTC
Last: $0.01
Breakeven: $900.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 220
OI effective date: Sep 14, 2026

Model this call

Put · $900 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.846 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $910

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 17:42:46.864 UTC
Last: $0.08
Breakeven: $910.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 14, 2026

Model this call

Put · $910 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.432 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $920

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:55.002 UTC
Last: $0.08
Breakeven: $920.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 14, 2026

Model this call

Put · $920 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.871 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $930

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:30:26.700 UTC
Last: $0.01
Breakeven: $930.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 14, 2026

Model this call

Put · $930 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $940

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 17:59:39.003 UTC
Last: $0.08
Breakeven: $940.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 14, 2026

Model this call

Put · $940 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $950

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:08:59.739 UTC
Last: $0.01
Breakeven: $950.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 14, 2026

Model this call

Put · $950 In the money

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:59.761 UTC
Last: $534.30
Breakeven: $415.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $960

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 14:30:48.011 UTC
Last: $0.08
Breakeven: $960.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 215
OI effective date: Sep 14, 2026

Model this call

Put · $960 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: $392.90
Breakeven: $567.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $970

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 13:42:30.987 UTC
Last: $0.01
Breakeven: $970.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 14, 2026

Model this call

Put · $970 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.764 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $980

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:58.070 UTC
Last: $0.05
Breakeven: $980.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 14, 2026

Model this call

Put · $980 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1000

Daily-bar session: Sep 16, 2026
Quote as of: 2026-09-16 19:59:11.164 UTC
Last: $0.01
Breakeven: $1,000.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 511
OI effective date: Sep 14, 2026

Model this call

Put · $1000 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1020

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 15:08:20.603 UTC
Last: $0.12
Breakeven: $1,020.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 14, 2026

Model this call

Put · $1020 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1040

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 17:59:23.250 UTC
Last: $0.08
Breakeven: $1,040.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 14, 2026

Model this call

Put · $1040 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1060

Daily-bar session: Sep 15, 2026
Quote as of: 2026-09-16 19:59:58.963 UTC
Last: $0.01
Breakeven: $1,060.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 108
OI effective date: Sep 14, 2026

Model this call

Put · $1060 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.671 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1080

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-16 13:30:07.747 UTC
Last: $0.02
Breakeven: $1,080.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 268
OI effective date: Sep 14, 2026

Model this call

Put · $1080 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.577 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1100

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-16 17:46:22.327 UTC
Last: $0.05
Breakeven: $1,100.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 14, 2026

Model this call

Put · $1100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.914 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1120

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-16 13:30:34.332 UTC
Last: $0.10
Breakeven: $1,120.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 14, 2026

Model this call

Put · $1120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.671 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1140

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-16 13:30:01.867 UTC
Last: $0.15
Breakeven: $1,140.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 14, 2026

Model this call

Put · $1140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-16 19:59:59.914 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1160

Daily-bar session: Sep 8, 2026
Quote as of: 2026-09-16 17:46:22.371 UTC
Last: $0.05
Breakeven: $1,160.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 14, 2026

Model this call

Put · $1160 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-16 19:59:59.674 UTC
Last: $584.56
Breakeven: $575.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

WDC · Western Digital Corp · Options Chain

Options Chain

Positioning

Open interest by strike · near the money

Chain