WOLF Stock — Wolfspeed, Inc.: Options Chain

Calls		Puts
—	—	—	—	$15.60	$18.05	—	$0.36	$0.00	$0.71	—	—	1	103
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.505 UTC Last $0.36 Breakeven $10.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$14.75	$17.05	$14.80	$0.38	$0.00	$0.71	—	—	1	4
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $14.80 Breakeven $26.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $12 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:58.494 UTC Last $0.38 Breakeven $11.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$13.60	$16.05	$13.88	—	$0.00	$0.71	—	—	—	—
Call · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $13.88 Breakeven $26.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.70	$14.45	—	—	$0.00	$0.71	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$11.70	$13.10	$12.82	$0.08	$0.00	$0.71	—	—	7	4
Call · $15 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $12.82 Breakeven $27.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $0.08 Breakeven $14.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$10.65	$12.00	$11.68	$0.09	$0.00	$0.71	—	—	4	1
Call · $16 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.985 UTC Last $11.68 Breakeven $27.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:33.604 UTC Last $0.09 Breakeven $15.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$9.65	$11.35	$10.76	$0.30	$0.00	$0.71	—	—	10	27
Call · $17 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $10.76 Breakeven $27.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.504 UTC Last $0.30 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this put
—	8	—	—	$8.55	$10.00	$9.80	$0.21	$0.00	$0.71	—	—	3	11
Call · $18 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:33.268 UTC Last $9.80 Breakeven $27.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:59.499 UTC Last $0.21 Breakeven $17.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
—	6	—	—	$8.25	$9.50	$9.35	—	$0.00	$0.72	—	—	—	—
Call · $18.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.535 UTC Last $9.35 Breakeven $27.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$7.75	$9.10	$8.83	$0.14	$0.00	$0.72	—	—	2	8
Call · $19 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $8.83 Breakeven $27.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $0.14 Breakeven $18.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$7.15	$8.60	$9.46	$0.08	$0.00	$0.72	—	—	2	1
Call · $19.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.642 UTC Last $9.46 Breakeven $28.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $0.08 Breakeven $19.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$6.70	$8.00	$7.87	$0.02	$0.00	$0.02	—	—	63	113
Call · $20 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.827 UTC Last $7.87 Breakeven $27.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:07.801 UTC Last $0.02 Breakeven $19.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 4, 2026 Model this put
3	1	—	—	$6.15	$7.75	$7.55	$0.08	$0.00	$0.51	—	—	4	3
Call · $20.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $7.55 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $20.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.504 UTC Last $0.08 Breakeven $20.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$5.60	$7.05	$6.95	$0.16	$0.00	$0.16	—	—	2	9
Call · $21 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.986 UTC Last $6.95 Breakeven $27.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $0.16 Breakeven $20.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
3	3	—	—	$5.15	$6.75	$6.30	$0.01	$0.00	$0.16	—	—	4	13
Call · $21.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.986 UTC Last $6.30 Breakeven $27.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $21.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $0.01 Breakeven $21.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$4.75	$6.35	$5.87	$0.01	$0.00	$0.75	—	—	5	27
Call · $22 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $5.87 Breakeven $27.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $22 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.506 UTC Last $0.01 Breakeven $21.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this put
—	3	—	—	$4.25	$5.85	$5.46	$0.02	$0.00	$0.47	—	—	4	37
Call · $22.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.477 UTC Last $5.46 Breakeven $27.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.505 UTC Last $0.02 Breakeven $22.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 4, 2026 Model this put
12	1	—	—	$3.80	$5.65	$5.03	$0.06	$0.00	$0.12	—	—	3	53
Call · $23 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.827 UTC Last $5.03 Breakeven $28.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $23 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.500 UTC Last $0.06 Breakeven $22.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$3.25	$4.80	$5.11	$0.08	$0.00	$0.33	—	—	2	11
Call · $23.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.827 UTC Last $5.11 Breakeven $28.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.08 Breakeven $23.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
52	2	—	—	$2.39	$4.35	$4.92	$0.04	$0.02	$0.37	—	—	4	109
Call · $24 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:33.349 UTC Last $4.92 Breakeven $28.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 4, 2026 Model this call Put · $24 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $0.04 Breakeven $23.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 4, 2026 Model this put
8	6	123.9%	0.889	$1.95	$3.90	$2.46	$0.10	$0.05	$0.38	-0.141	141.8%	4	16
Call · $24.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:58.827 UTC Last $2.46 Breakeven $26.96 Implied vol 123.9% Delta 0.889 ≈89% ITM Gamma 0.076 Theta -0.121 Vega 0.004 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $24.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $0.10 Breakeven $24.40 Implied vol 141.8% Delta -0.141 ≈14% ITM Gamma 0.078 Theta -0.159 Vega 0.005 Open interest 16 OI effective date Sep 4, 2026 Model this put
23	1	59.4%	0.978	$1.44	$3.15	$2.94	$0.19	$0.00	$0.51	—	—	20	81
Call · $25 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $2.94 Breakeven $27.94 Implied vol 59.4% Delta 0.978 ≈98% ITM Gamma 0.044 Theta -0.018 Vega 0.001 Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $25 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.19 Breakeven $24.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 4, 2026 Model this put
40	10	119.8%	0.79	$1.07	$3.10	$2.45	$0.20	$0.16	$0.66	-0.238	138.1%	5	30
Call · $25.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $2.45 Breakeven $27.95 Implied vol 119.8% Delta 0.79 ≈79% ITM Gamma 0.119 Theta -0.176 Vega 0.006 Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $25.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.20 Breakeven $25.30 Implied vol 138.1% Delta -0.238 ≈24% ITM Gamma 0.111 Theta -0.215 Vega 0.006 Open interest 30 OI effective date Sep 4, 2026 Model this put
38	2	114.5%	0.73	$0.89	$2.48	$3.20	$0.45	$0.13	$0.69	-0.273	116%	31	56
Call · $26 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.980 UTC Last $3.20 Breakeven $29.20 Implied vol 114.5% Delta 0.73 ≈73% ITM Gamma 0.143 Theta -0.193 Vega 0.007 Open interest 38 OI effective date Sep 4, 2026 Model this call Put · $26 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.45 Breakeven $25.55 Implied vol 116% Delta -0.273 ≈27% ITM Gamma 0.142 Theta -0.194 Vega 0.007 Open interest 56 OI effective date Sep 4, 2026 Model this put
24	10	137.7%	0.632	$0.92	$2.14	$2.51	$0.53	$0.30	$1.18	-0.368	137.1%	34	27
Call · $26.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.507 UTC Last $2.51 Breakeven $29.01 Implied vol 137.7% Delta 0.632 ≈63% ITM Gamma 0.136 Theta -0.264 Vega 0.008 Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $26.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $0.53 Breakeven $25.97 Implied vol 137.1% Delta -0.368 ≈37% ITM Gamma 0.136 Theta -0.26 Vega 0.008 Open interest 27 OI effective date Sep 4, 2026 Model this put
69	3	89%	0.576	$0.43	$1.30	$1.44	$0.88	$0.54	$0.91	-0.432	107.4%	23	50
Call · $27 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $1.44 Breakeven $28.44 Implied vol 89% Delta 0.576 ≈58% ITM Gamma 0.218 Theta -0.178 Vega 0.008 Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $27 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.499 UTC Last $0.88 Breakeven $26.12 Implied vol 107.4% Delta -0.432 ≈43% ITM Gamma 0.181 Theta -0.212 Vega 0.008 Open interest 50 OI effective date Sep 4, 2026 Model this put
Underlying $27.20
64	3	115.4%	0.481	$0.37	$1.29	$0.86	$1.11	$0.89	$1.30	-0.517	121.7%	34	10
Call · $27.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $0.86 Breakeven $28.36 Implied vol 115.4% Delta 0.481 ≈48% ITM Gamma 0.171 Theta -0.233 Vega 0.008 Open interest 64 OI effective date Sep 4, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.498 UTC Last $1.11 Breakeven $26.39 Implied vol 121.7% Delta -0.517 ≈52% ITM Gamma 0.162 Theta -0.243 Vega 0.008 Open interest 10 OI effective date Sep 4, 2026 Model this put
91	28	113.2%	0.395	$0.20	$1.02	$0.48	$1.10	$0.93	$1.65	-0.611	108.8%	22	145
Call · $28 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.506 UTC Last $0.48 Breakeven $28.48 Implied vol 113.2% Delta 0.395 ≈39% ITM Gamma 0.168 Theta -0.221 Vega 0.008 Open interest 91 OI effective date Sep 4, 2026 Model this call Put · $28 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $1.10 Breakeven $26.90 Implied vol 108.8% Delta -0.611 ≈61% ITM Gamma 0.175 Theta -0.209 Vega 0.008 Open interest 145 OI effective date Sep 4, 2026 Model this put
42	12	107.9%	0.307	$0.01	$0.81	$0.69	$1.15	$1.33	$2.28	-0.653	132.7%	3	13
Call · $28.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.506 UTC Last $0.69 Breakeven $29.19 Implied vol 107.9% Delta 0.307 ≈31% ITM Gamma 0.161 Theta -0.192 Vega 0.007 Open interest 42 OI effective date Sep 4, 2026 Model this call Put · $28.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $1.15 Breakeven $27.35 Implied vol 132.7% Delta -0.653 ≈65% ITM Gamma 0.138 Theta -0.245 Vega 0.008 Open interest 13 OI effective date Sep 4, 2026 Model this put
139	19	118.4%	0.257	$0.10	$0.61	$0.32	$1.58	$1.46	$3.10	-0.69	149.2%	1	23
Call · $29 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $0.32 Breakeven $29.32 Implied vol 118.4% Delta 0.257 ≈26% ITM Gamma 0.135 Theta -0.194 Vega 0.007 Open interest 139 OI effective date Sep 4, 2026 Model this call Put · $29 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.499 UTC Last $1.58 Breakeven $27.42 Implied vol 149.2% Delta -0.69 ≈69% ITM Gamma 0.117 Theta -0.264 Vega 0.007 Open interest 23 OI effective date Sep 4, 2026 Model this put
260	8	117.7%	0.197	$0.01	$0.49	$0.39	—	$1.44	$2.91	—	—	—	—
Call · $29.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.39 Breakeven $29.89 Implied vol 117.7% Delta 0.197 ≈20% ITM Gamma 0.117 Theta -0.165 Vega 0.006 Open interest 260 OI effective date Sep 4, 2026 Model this call Put · $29.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
479	135	—	—	$0.00	$0.35	$0.15	$2.89	$2.57	$3.50	-0.796	145.6%	13	30
Call · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.499 UTC Last $0.15 Breakeven $30.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 479 OI effective date Sep 4, 2026 Model this call Put · $30 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $2.89 Breakeven $27.11 Implied vol 145.6% Delta -0.796 ≈80% ITM Gamma 0.097 Theta -0.206 Vega 0.006 Open interest 30 OI effective date Sep 4, 2026 Model this put
13	15	—	—	$0.00	$0.16	$0.13	$2.25	$2.18	$4.50	-0.888	119.4%	62	2
Call · $30.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:35.301 UTC Last $0.13 Breakeven $30.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $30.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $2.25 Breakeven $28.25 Implied vol 119.4% Delta -0.888 ≈89% ITM Gamma 0.079 Theta -0.112 Vega 0.004 Open interest 2 OI effective date Sep 4, 2026 Model this put
132	21	—	—	$0.00	$0.18	$0.09	$4.30	$3.60	$4.25	—	—	2	2
Call · $31 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.505 UTC Last $0.09 Breakeven $31.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 4, 2026 Model this call Put · $31 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.305 UTC Last $4.30 Breakeven $26.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
11	3	—	—	$0.00	$0.12	$0.10	$2.88	$3.30	$4.90	—	—	1	—
Call · $31.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.10 Breakeven $31.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $31.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.829 UTC Last $2.88 Breakeven $28.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	13	—	—	$0.00	$0.07	$0.07	$3.34	$3.85	$6.05	—	—	7	10
Call · $32 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.07 Breakeven $32.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 4, 2026 Model this call Put · $32 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.828 UTC Last $3.34 Breakeven $28.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
25	5	—	—	$0.00	$0.22	$0.05	$3.75	$4.25	$5.90	—	—	2	—
Call · $32.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.498 UTC Last $0.05 Breakeven $32.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.829 UTC Last $3.75 Breakeven $28.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
78	2	—	—	$0.00	$0.20	$0.03	$4.07	$5.55	$6.55	—	—	4	7
Call · $33 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $0.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $33 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.829 UTC Last $4.07 Breakeven $28.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
8	1	—	—	$0.00	$0.09	$0.10	$5.71	$5.40	$6.90	—	—	1	—
Call · $33.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.10 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $33.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:33.353 UTC Last $5.71 Breakeven $27.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	7	—	—	$0.00	$0.19	$0.12	$6.78	$5.55	$7.40	—	—	4	2
Call · $34 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $0.12 Breakeven $34.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $34 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:58.478 UTC Last $6.78 Breakeven $27.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
5	4	—	—	$0.00	$0.75	$0.11	$6.63	$6.25	$7.85	—	—	1	—
Call · $34.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $0.11 Breakeven $34.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.829 UTC Last $6.63 Breakeven $27.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	1	—	—	$0.00	$0.15	$0.08	$6.22	$5.95	$8.40	—	—	3	—
Call · $35 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.507 UTC Last $0.08 Breakeven $35.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this call Put · $35 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.478 UTC Last $6.22 Breakeven $28.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	20	—	—	$0.00	$0.30	$0.12	$6.62	$6.45	$8.95	—	—	4	—
Call · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.507 UTC Last $0.12 Breakeven $35.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.978 UTC Last $6.62 Breakeven $28.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$0.10	$0.06	$7.85	$6.95	$9.45	—	—	2	—
Call · $36 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.06 Breakeven $36.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $36 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.978 UTC Last $7.85 Breakeven $28.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.75	$0.10	$7.35	$7.95	$10.70	—	—	1	1
Call · $37 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.507 UTC Last $0.10 Breakeven $37.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $37 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.862 UTC Last $7.35 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
9	2	—	—	$0.00	$0.61	$0.11	$9.04	$8.95	$11.25	—	—	1	—
Call · $38 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $0.11 Breakeven $38.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $38 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.988 UTC Last $9.04 Breakeven $28.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	11	—	—	$0.00	$0.74	$0.08	$9.99	$9.95	$12.40	—	—	1	—
Call · $39 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.506 UTC Last $0.08 Breakeven $39.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $39 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.004 UTC Last $9.99 Breakeven $29.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	2	—	—	$0.00	$0.10	$0.17	$11.15	$10.95	$13.40	—	—	1	1
Call · $40 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $0.17 Breakeven $40.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $40 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.478 UTC Last $11.15 Breakeven $28.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
21	1	—	—	$0.00	$0.02	$0.19	$15.11	$11.95	$14.25	—	—	1	—
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:55:06.675 UTC Last $0.19 Breakeven $41.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $41 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:52.025 UTC Last $15.11 Breakeven $25.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.72	$0.12	—	$12.95	$15.40	—	—	—	—
Call · $42 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.503 UTC Last $0.12 Breakeven $42.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.72	$0.17	$14.29	$13.95	$16.30	—	—	13	—
Call · $43 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.499 UTC Last $0.17 Breakeven $43.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $43 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:33.266 UTC Last $14.29 Breakeven $28.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	11	—	—	$0.00	$0.71	$0.13	$15.21	$15.75	$17.40	—	—	13	—
Call · $44 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:50.720 UTC Last $0.13 Breakeven $44.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $44 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.901 UTC Last $15.21 Breakeven $28.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	10	—	—	$0.00	$0.01	$0.01	—	$15.95	$18.35	—	—	—	—
Call · $45 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 13:33:55.587 UTC Last $0.01 Breakeven $45.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.71	—	$17.47	$17.10	$19.25	—	—	2	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.987 UTC Last $17.47 Breakeven $28.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.71	—	$18.42	$18.35	$20.35	—	—	2	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:38.124 UTC Last $18.42 Breakeven $28.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.71	$0.29	—	$19.20	$21.35	—	—	—	—
Call · $48 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:50.005 UTC Last $0.29 Breakeven $48.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put