ACN · Accenture plc · Options Chain

Track ACN — free

$176.99 -2.05 (-1.14%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$124.69B

667.81M

Options Chain

Underlying $176.99 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · 2 days to expiry · 92 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 9, 2026; 32 unknown

Put / call OI

0.85

Balanced positioning

Open interest

3,307

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$187.50

$10.52 above spot

ATM implied vol

50.8%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

147

148

149

150

152.5

155

157.5

160

162.5

165

167.5

170

172.5

175

177.5

180

182.5

185

187.5

190

192.5

195

197.5

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 2d Sep 18 9d Sep 25 16d Oct 2 23d Oct 9 30d Oct 16 37d Oct 23 44d Nov 20 72d Dec 18 100d Jan 15 128d Feb 19 163d Mar 19 191d Jun 17 281d Sep 17 373d Jan 21 499d Dec 15 828d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$90.50	$94.00	—		—	$0.00	$0.10	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-09 13:34:58.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.00	$89.10	—		—	$0.00	$0.10	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-09 13:34:58.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.80	$83.80	—		—	$0.00	$0.20	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-09 17:05:37.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.70	$78.80	—		—	$0.00	$0.05	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-09 13:30:39.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$70.80	$74.10	$73.53		—	$0.00	$0.10	—	—	—	—
Call · $105 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:14.935 UTC Last $73.53 Breakeven $178.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-09 13:34:58.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$65.50	$69.20	$68.54		—	$0.00	$0.65	—	—	—	—
Call · $110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:14.935 UTC Last $68.54 Breakeven $178.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-09 17:47:37.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.70	$63.80	—		—	$0.00	$2.80	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-09 17:47:37.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	10	—	—	$55.50	$59.10	$70.42		—	$0.00	$5.00	—	—	—	—
Call · $120 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 17:48:14.975 UTC Last $70.42 Breakeven $190.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.50	$53.80	—		$0.05	$0.00	$2.35	—	—	5	2
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 17:48:14.969 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$45.50	$49.10	—		$0.05	$0.00	$2.50	—	—	5	205
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 17:47:37.828 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$41.20	$43.70	$54.00		$0.28	$0.00	$1.95	—	—	1	3
Call · $135 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $54.00 Breakeven $189.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $135 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 17:46:55.654 UTC Last $0.28 Breakeven $134.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$35.20	$38.70	—		$2.08	$0.00	$1.75	—	—	1	1
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 17:46:55.643 UTC Last $2.08 Breakeven $137.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
8	8	—	—	$30.70	$33.70	$43.29		$0.10	$0.00	$1.75	—	—	1	17
Call · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $43.29 Breakeven $188.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $145 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 17:47:12.031 UTC Last $0.10 Breakeven $144.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
5	3	—	—	$29.20	$31.70	$40.02		—	$0.00	$2.10	—	—	—	—
Call · $147 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $40.02 Breakeven $187.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $147 Daily-bar session Unknown Quote as of 2026-09-09 17:47:37.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.80	$30.70	—		—	$0.00	$5.00	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.969 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	9	—	—	$26.80	$29.70	$37.97		—	$0.00	$2.75	—	—	—	—
Call · $149 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:48:14.930 UTC Last $37.97 Breakeven $186.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-09 17:46:55.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	53	—	—	$25.50	$28.70	$29.00		$0.20	$0.00	$1.10	—	—	4	40
Call · $150 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:09.213 UTC Last $29.00 Breakeven $179.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $150 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 17:47:29.961 UTC Last $0.20 Breakeven $149.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 4, 2026 Model this put
5	5	—	—	$23.20	$26.20	$24.76		$0.48	$0.00	$2.50	—	—	10	36
Call · $152.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 17:48:09.930 UTC Last $24.76 Breakeven $177.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $152.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 17:46:55.644 UTC Last $0.48 Breakeven $152.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$21.30	$23.70	—		$0.15	$0.00	$2.50	—	—	1	7
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 17:46:55.650 UTC Last $0.15 Breakeven $154.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	101.5%	0.942	$18.00	$21.20	—		$0.45	$0.00	$2.10	—	—	1	14
Call · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.934 UTC Last — Breakeven — Implied vol 101.5% Delta 0.942 ≈94% ITM Gamma 0.009 Theta -0.399 Vega 0.015 Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:46:55.650 UTC Last $0.45 Breakeven $157.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
8	1	98.7%	0.919	$15.80	$18.70	$18.88		$0.05	$0.00	$0.05	—	—	2	17
Call · $160 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:09.930 UTC Last $18.88 Breakeven $178.88 Implied vol 98.7% Delta 0.919 ≈92% ITM Gamma 0.012 Theta -0.498 Vega 0.02 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $160 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:30:03.101 UTC Last $0.05 Breakeven $159.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
3	3	95.6%	0.89	$13.70	$16.20	$30.90		$0.78	$0.00	$0.60	—	—	1	5
Call · $162.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 17:47:49.491 UTC Last $30.90 Breakeven $193.40 Implied vol 95.6% Delta 0.89 ≈89% ITM Gamma 0.015 Theta -0.604 Vega 0.025 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $162.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 17:44:31.707 UTC Last $0.78 Breakeven $161.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
3	1	74.9%	0.898	$10.70	$13.80	$17.08		$0.15	$0.00	$0.30	—	—	87	34
Call · $165 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:09.930 UTC Last $17.08 Breakeven $182.08 Implied vol 74.9% Delta 0.898 ≈90% ITM Gamma 0.018 Theta -0.451 Vega 0.023 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $165 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:46:55.630 UTC Last $0.15 Breakeven $164.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
—	—	71.6%	0.851	$8.60	$11.40	—		$0.30	$0.10	$0.35	-0.074	51%	11	4
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:45:42.122 UTC Last — Breakeven — Implied vol 71.6% Delta 0.851 ≈85% ITM Gamma 0.025 Theta -0.557 Vega 0.03 Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:10.594 UTC Last $0.30 Breakeven $167.20 Implied vol 51% Delta -0.074 ≈7% ITM Gamma 0.021 Theta -0.233 Vega 0.018 Open interest 4 OI effective date Sep 4, 2026 Model this put
154	1	63.7%	0.803	$6.80	$8.60	$7.70		$0.40	$0.25	$0.55	-0.128	47.1%	1	66
Call · $170 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:12.178 UTC Last $7.70 Breakeven $177.70 Implied vol 63.7% Delta 0.803 ≈80% ITM Gamma 0.033 Theta -0.592 Vega 0.036 Open interest 154 OI effective date Sep 4, 2026 Model this call Put · $170 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.974 UTC Last $0.40 Breakeven $169.60 Implied vol 47.1% Delta -0.128 ≈13% ITM Gamma 0.034 Theta -0.32 Vega 0.027 Open interest 66 OI effective date Sep 4, 2026 Model this put
9	1	43.7%	0.78	$4.20	$5.80	$7.65		$0.87	$0.55	$1.20	-0.237	47.3%	1	13
Call · $172.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:14.942 UTC Last $7.65 Breakeven $180.15 Implied vol 43.7% Delta 0.78 ≈78% ITM Gamma 0.052 Theta -0.437 Vega 0.039 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $172.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.932 UTC Last $0.87 Breakeven $171.63 Implied vol 47.3% Delta -0.237 ≈24% ITM Gamma 0.05 Theta -0.473 Vega 0.04 Open interest 13 OI effective date Sep 4, 2026 Model this put
8	9	51.5%	0.611	$3.20	$4.10	$3.60		$1.65	$1.45	$1.85	-0.379	46.8%	20	80
Call · $175 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.945 UTC Last $3.60 Breakeven $178.60 Implied vol 51.5% Delta 0.611 ≈61% ITM Gamma 0.057 Theta -0.656 Vega 0.05 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $175 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.946 UTC Last $1.65 Breakeven $173.35 Implied vol 46.8% Delta -0.379 ≈38% ITM Gamma 0.062 Theta -0.576 Vega 0.05 Open interest 80 OI effective date Sep 4, 2026 Model this put
Underlying $176.99
5	23	52.6%	0.465	$2.10	$2.70	$3.30		$3.00	$2.50	$3.40	-0.538	49.1%	25	52
Call · $177.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.958 UTC Last $3.30 Breakeven $180.80 Implied vol 52.6% Delta 0.465 ≈47% ITM Gamma 0.058 Theta -0.692 Vega 0.052 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $177.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.942 UTC Last $3.00 Breakeven $174.50 Implied vol 49.1% Delta -0.538 ≈54% ITM Gamma 0.062 Theta -0.628 Vega 0.052 Open interest 52 OI effective date Sep 4, 2026 Model this put
13	52	53.2%	0.33	$1.05	$1.90	$1.55		$4.57	$3.90	$5.00	-0.69	47.6%	6	460
Call · $180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.448 UTC Last $1.55 Breakeven $181.55 Implied vol 53.2% Delta 0.33 ≈33% ITM Gamma 0.052 Theta -0.635 Vega 0.047 Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $180 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.701 UTC Last $4.57 Breakeven $175.43 Implied vol 47.6% Delta -0.69 ≈69% ITM Gamma 0.057 Theta -0.537 Vega 0.046 Open interest 460 OI effective date Sep 4, 2026 Model this put
44	80	51%	0.204	$0.60	$0.90	$0.80		$6.53	$5.60	$7.50	-0.788	52.7%	3	69
Call · $182.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.966 UTC Last $0.80 Breakeven $183.30 Implied vol 51% Delta 0.204 ≈20% ITM Gamma 0.043 Theta -0.476 Vega 0.037 Open interest 44 OI effective date Sep 4, 2026 Model this call Put · $182.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.424 UTC Last $6.53 Breakeven $175.97 Implied vol 52.7% Delta -0.788 ≈79% ITM Gamma 0.042 Theta -0.486 Vega 0.038 Open interest 69 OI effective date Sep 4, 2026 Model this put
33	29	54.6%	0.134	$0.30	$0.65	$0.50		$8.49	$7.70	$9.50	-0.885	50.6%	4	45
Call · $185 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.954 UTC Last $0.50 Breakeven $185.50 Implied vol 54.6% Delta 0.134 ≈13% ITM Gamma 0.03 Theta -0.388 Vega 0.028 Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $185 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:10.512 UTC Last $8.49 Breakeven $176.51 Implied vol 50.6% Delta -0.885 ≈88% ITM Gamma 0.029 Theta -0.306 Vega 0.026 Open interest 45 OI effective date Sep 4, 2026 Model this put
127	47	61.2%	0.101	$0.20	$0.55	$0.26		$10.00	$9.50	$11.80	—	—	11	33
Call · $187.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:09.963 UTC Last $0.26 Breakeven $187.76 Implied vol 61.2% Delta 0.101 ≈10% ITM Gamma 0.022 Theta -0.355 Vega 0.023 Open interest 127 OI effective date Sep 4, 2026 Model this call Put · $187.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $10.00 Breakeven $177.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
86	36	61.5%	0.059	$0.10	$0.30	$0.15		$12.20	$12.60	$13.70	—	—	17	257
Call · $190 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.949 UTC Last $0.15 Breakeven $190.15 Implied vol 61.5% Delta 0.059 ≈6% ITM Gamma 0.015 Theta -0.237 Vega 0.015 Open interest 86 OI effective date Sep 4, 2026 Model this call Put · $190 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:14.449 UTC Last $12.20 Breakeven $177.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 4, 2026 Model this put
40	3	71.8%	0.057	$0.05	$0.40	$0.16		$11.70	$14.30	$16.40	—	—	9	24
Call · $192.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.371 UTC Last $0.16 Breakeven $192.66 Implied vol 71.8% Delta 0.057 ≈6% ITM Gamma 0.012 Theta -0.27 Vega 0.015 Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:48:09.930 UTC Last $11.70 Breakeven $180.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this put
107	2	66%	0.024	$0.05	$0.10	$0.10		$13.57	$16.40	$19.10	—	—	3	18
Call · $195 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:14.972 UTC Last $0.10 Breakeven $195.10 Implied vol 66% Delta 0.024 ≈2% ITM Gamma 0.006 Theta -0.12 Vega 0.007 Open interest 107 OI effective date Sep 4, 2026 Model this call Put · $195 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $13.57 Breakeven $181.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
77	6	—	—	$0.00	$2.50	$0.15		$19.30	$18.90	$21.60	—	—	4	9
Call · $197.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:46:55.651 UTC Last $0.15 Breakeven $197.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 4, 2026 Model this call Put · $197.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $19.30 Breakeven $178.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
113	4	—	—	$0.00	$0.20	$0.06		$21.21	$21.40	$23.90	—	—	3	7
Call · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:47:59.375 UTC Last $0.06 Breakeven $200.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 4, 2026 Model this call Put · $200 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:47:37.824 UTC Last $21.21 Breakeven $178.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
39	17	—	—	$0.00	$1.00	$0.06		—	$23.90	$26.30	—	—	—	—
Call · $202.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:46:55.646 UTC Last $0.06 Breakeven $202.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 4, 2026 Model this call Put · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:46:22.696 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
802	3	—	—	$0.00	$0.25	$0.07		—	$26.40	$30.10	-0.994	79.4%	—	—
Call · $205 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:48:09.217 UTC Last $0.07 Breakeven $205.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 802 OI effective date Sep 4, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.933 UTC Last — Breakeven — Implied vol 79.4% Delta -0.994 ≈99% ITM Gamma 0.002 Theta -0.026 Vega 0.002 Open interest — OI effective date — Model this put
12	17	—	—	$0.00	$0.10	$0.17		—	$28.90	$32.60	—	—	—	—
Call · $207.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:41:19.315 UTC Last $0.17 Breakeven $207.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:10.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	3	—	—	$0.00	$1.15	$0.65		—	$31.40	$35.00	—	—	—	—
Call · $210 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:46:55.650 UTC Last $0.65 Breakeven $210.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 4, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:09.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—		—	$33.90	$36.70	—	—	—	—
Call · $212.5 Daily-bar session Unknown Quote as of 2026-09-09 17:47:37.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $212.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$2.80	$0.50		$26.18	$36.40	$40.10	—	—	1	1
Call · $215 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:48:14.970 UTC Last $0.50 Breakeven $215.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $215 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:48:10.117 UTC Last $26.18 Breakeven $188.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$1.00	—		—	$38.90	$41.60	—	—	—	—
Call · $217.5 Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $217.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	4	—	—	$0.00	$0.25	$0.30		$56.20	$41.40	$43.90	—	—	2	—
Call · $220 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 17:48:02.546 UTC Last $0.30 Breakeven $220.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this call Put · $220 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 17:48:14.935 UTC Last $56.20 Breakeven $163.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$5.00	$0.10		—	$43.90	$46.60	—	—	—	—
Call · $222.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 17:39:34.534 UTC Last $0.10 Breakeven $222.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:48:14.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 31, 2026–Sep 9, 2026; 32 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 46" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1467373 CUSIP G1151C101 13F (30d) 788 filings 753 filers Visit website Investor relations