AEIS · Advanced Energy Industries Inc · Options Chain

Track AEIS — free

$287.25 +13.51 (+4.94%) At close · Sep 11

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$11.50B

40.05M

Options Chain

Underlying $287.25 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 4 days to expiry · 88 contracts · mixed daily-bar sessions · Jun 23, 2026–Sep 11, 2026; 33 unknown

Put / call OI

0.97

Balanced positioning

Open interest

2,594

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$300.00

$12.75 above spot

ATM implied vol

75%

market's expected move

Open interest by strike · near the money

Calls Puts

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

460

470

480

490

500

520

540

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Dec 18 95d Jan 15 123d Apr 16 214d Jun 17 276d Dec 17 459d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$140.80	$144.50	—		—	$0.00	$4.80	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-11 19:55:39.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$135.50	$139.50	—		—	$0.00	$4.80	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-11 19:55:56.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$130.40	$134.50	—		$2.25	$0.00	$4.80	—	—	1	1
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:55:56.081 UTC Last $2.25 Breakeven $152.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$125.40	$129.50	$129.00		$2.60	$0.00	$4.80	—	—	1	1
Call · $160 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:56.352 UTC Last $129.00 Breakeven $289.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $160 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:57:26.015 UTC Last $2.60 Breakeven $157.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$120.90	$124.50	—		—	$0.00	$4.80	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$115.90	$119.50	—		—	$0.00	$4.80	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$110.90	$114.50	—		—	$0.00	$4.80	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-11 19:55:56.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.90	$109.50	—		—	$0.00	$4.90	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-11 19:55:56.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$100.90	$104.50	—		—	$0.00	$4.90	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-11 19:55:56.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$95.90	$99.50	$184.50		—	$0.00	$4.90	—	—	—	—
Call · $190 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:55.480 UTC Last $184.50 Breakeven $374.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-11 19:55:56.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$90.90	$94.50	$73.60		$1.41	$0.00	$4.90	—	—	1	—
Call · $195 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:56.351 UTC Last $73.60 Breakeven $268.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $195 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:56:11.593 UTC Last $1.41 Breakeven $193.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$85.90	$89.50	$145.00		$1.46	$0.00	$4.90	—	—	1	5
Call · $200 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:56.351 UTC Last $145.00 Breakeven $345.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:55:39.634 UTC Last $1.46 Breakeven $198.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$75.90	$79.50	—		$0.60	$0.00	$5.00	—	—	4	35
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:55.081 UTC Last $0.60 Breakeven $209.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$65.80	$69.60	$67.45		$3.65	$0.00	$5.00	—	—	5	277
Call · $220 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:55.607 UTC Last $67.45 Breakeven $287.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $220 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:55.081 UTC Last $3.65 Breakeven $216.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 277 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$56.10	$59.70	—		$1.37	$0.00	$4.10	—	—	2	26
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $1.37 Breakeven $228.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this put
2	2	104.6%	0.955	$46.20	$49.70	$43.54		$0.73	$0.00	$1.40	—	—	1	17
Call · $240 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $43.54 Breakeven $283.54 Implied vol 104.6% Delta 0.955 ≈96% ITM Gamma 0.003 Theta -0.394 Vega 0.028 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.047 UTC Last $0.73 Breakeven $239.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this put
45	1	96.7%	0.923	$36.60	$40.20	$34.40		$1.10	$0.00	$1.30	—	—	6	378
Call · $250 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:55.482 UTC Last $34.40 Breakeven $284.40 Implied vol 96.7% Delta 0.923 ≈92% ITM Gamma 0.005 Theta -0.547 Vega 0.043 Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $250 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $1.10 Breakeven $248.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 378 OI effective date Sep 10, 2026 Model this put
21	2	86.7%	0.875	$27.00	$31.10	$35.00		$2.50	$1.00	$2.50	-0.128	87.6%	1	86
Call · $260 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $35.00 Breakeven $295.00 Implied vol 86.7% Delta 0.875 ≈87% ITM Gamma 0.008 Theta -0.696 Vega 0.062 Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $2.50 Breakeven $257.50 Implied vol 87.6% Delta -0.128 ≈13% ITM Gamma 0.008 Theta -0.685 Vega 0.063 Open interest 86 OI effective date Sep 10, 2026 Model this put
4	4	80%	0.784	$18.50	$22.40	$26.27		$2.71	$2.05	$3.60	-0.208	77%	10	16
Call · $270 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:42.135 UTC Last $26.27 Breakeven $296.27 Implied vol 80% Delta 0.784 ≈78% ITM Gamma 0.012 Theta -0.902 Vega 0.088 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $270 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.079 UTC Last $2.71 Breakeven $267.29 Implied vol 77% Delta -0.208 ≈21% ITM Gamma 0.012 Theta -0.823 Vega 0.086 Open interest 16 OI effective date Sep 10, 2026 Model this put
5	1	72.4%	0.648	$11.30	$14.20	$11.89		$6.10	$4.90	$7.50	-0.362	79.6%	3	31
Call · $280 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.051 UTC Last $11.89 Breakeven $291.89 Implied vol 72.4% Delta 0.648 ≈65% ITM Gamma 0.017 Theta -1.027 Vega 0.112 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $280 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.298 UTC Last $6.10 Breakeven $273.90 Implied vol 79.6% Delta -0.362 ≈36% ITM Gamma 0.016 Theta -1.111 Vega 0.113 Open interest 31 OI effective date Sep 10, 2026 Model this put
Underlying $287.25
28	1	72.6%	0.467	$6.20	$8.80	$6.00		$12.00	$9.20	$12.20	-0.529	77.4%	2	23
Call · $290 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:55.276 UTC Last $6.00 Breakeven $296.00 Implied vol 72.6% Delta 0.467 ≈47% ITM Gamma 0.018 Theta -1.099 Vega 0.12 Open interest 28 OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:55.280 UTC Last $12.00 Breakeven $278.00 Implied vol 77.4% Delta -0.529 ≈53% ITM Gamma 0.017 Theta -1.141 Vega 0.12 Open interest 23 OI effective date Sep 10, 2026 Model this put
53	5	76.2%	0.309	$2.70	$6.00	$3.91		$27.25	$15.10	$18.70	-0.693	75.5%	3	231
Call · $300 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.318 UTC Last $3.91 Breakeven $303.91 Implied vol 76.2% Delta 0.309 ≈31% ITM Gamma 0.015 Theta -1.017 Vega 0.106 Open interest 53 OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:55.276 UTC Last $27.25 Breakeven $272.75 Implied vol 75.5% Delta -0.693 ≈69% ITM Gamma 0.016 Theta -0.974 Vega 0.106 Open interest 231 OI effective date Sep 10, 2026 Model this put
43	1	79%	0.191	$0.30	$4.50	$3.92		$25.70	$22.90	$26.50	-0.823	75%	20	54
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $3.92 Breakeven $313.92 Implied vol 79% Delta 0.191 ≈19% ITM Gamma 0.012 Theta -0.813 Vega 0.082 Open interest 43 OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.309 UTC Last $25.70 Breakeven $284.30 Implied vol 75% Delta -0.823 ≈82% ITM Gamma 0.012 Theta -0.704 Vega 0.078 Open interest 54 OI effective date Sep 10, 2026 Model this put
105	1	80.1%	0.107	$0.40	$2.00	$0.80		$21.41	$32.30	$35.50	-0.888	81.6%	2	31
Call · $320 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $0.80 Breakeven $320.80 Implied vol 80.1% Delta 0.107 ≈11% ITM Gamma 0.008 Theta -0.559 Vega 0.056 Open interest 105 OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:55.528 UTC Last $21.41 Breakeven $298.59 Implied vol 81.6% Delta -0.888 ≈89% ITM Gamma 0.008 Theta -0.553 Vega 0.057 Open interest 31 OI effective date Sep 10, 2026 Model this put
356	2	98.6%	0.099	$0.25	$2.40	$2.00		$57.30	$41.40	$45.00	-0.942	81.7%	1	5
Call · $330 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:55.083 UTC Last $2.00 Breakeven $332.00 Implied vol 98.6% Delta 0.099 ≈10% ITM Gamma 0.006 Theta -0.647 Vega 0.052 Open interest 356 OI effective date Sep 10, 2026 Model this call Put · $330 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:55.474 UTC Last $57.30 Breakeven $272.70 Implied vol 81.7% Delta -0.942 ≈94% ITM Gamma 0.005 Theta -0.322 Vega 0.035 Open interest 5 OI effective date Sep 10, 2026 Model this put
54	1	103.4%	0.067	$0.05	$1.70	$1.18		$56.74	$51.00	$54.70	-0.973	81.3%	2	62
Call · $340 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:55.066 UTC Last $1.18 Breakeven $341.18 Implied vol 103.4% Delta 0.067 ≈7% ITM Gamma 0.004 Theta -0.506 Vega 0.039 Open interest 54 OI effective date Sep 10, 2026 Model this call Put · $340 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:55.479 UTC Last $56.74 Breakeven $283.26 Implied vol 81.3% Delta -0.973 ≈97% ITM Gamma 0.003 Theta -0.154 Vega 0.019 Open interest 62 OI effective date Sep 10, 2026 Model this put
94	1	—	—	$0.00	$1.50	$0.36		$32.20	$60.80	$64.50	-0.994	74.4%	7	—
Call · $350 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.313 UTC Last $0.36 Breakeven $350.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 10, 2026 Model this call Put · $350 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:55.479 UTC Last $32.20 Breakeven $317.80 Implied vol 74.4% Delta -0.994 ≈99% ITM Gamma 0.001 Theta -0.014 Vega 0.005 Open interest — OI effective date — Model this put
289	17	—	—	$0.00	$4.90	$2.43		$32.07	$70.70	$74.80	—	—	1	—
Call · $360 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:55.065 UTC Last $2.43 Breakeven $362.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 10, 2026 Model this call Put · $360 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:56.353 UTC Last $32.07 Breakeven $327.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$5.00	$0.11		—	$80.70	$84.30	—	—	—	—
Call · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:55.080 UTC Last $0.11 Breakeven $370.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$5.00	$2.00		—	$90.70	$94.30	—	—	—	—
Call · $380 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:55.079 UTC Last $2.00 Breakeven $382.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.45	$1.01		—	$100.70	$104.30	—	—	—	—
Call · $390 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:38:25.668 UTC Last $1.01 Breakeven $391.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$1.40	$0.20		$70.00	$110.70	$114.30	—	—	1	—
Call · $400 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:49:55.051 UTC Last $0.20 Breakeven $400.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $400 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:55.478 UTC Last $70.00 Breakeven $330.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$4.90	$0.39		—	$120.70	$124.30	—	—	—	—
Call · $410 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:55:56.087 UTC Last $0.39 Breakeven $410.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$4.90	$1.98		$83.70	$130.70	$134.30	—	—	2	—
Call · $420 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:50.816 UTC Last $1.98 Breakeven $421.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $420 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:59:57.399 UTC Last $83.70 Breakeven $336.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$4.80	$0.49		—	$140.70	$144.30	—	—	—	—
Call · $430 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:50.817 UTC Last $0.49 Breakeven $430.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$4.70	$7.20		$116.30	$150.70	$154.30	—	—	1	—
Call · $440 Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:57:25.303 UTC Last $7.20 Breakeven $447.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $440 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:55.480 UTC Last $116.30 Breakeven $323.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
66	1	—	—	$0.00	$1.00	$0.25		—	$160.70	$164.30	—	—	—	—
Call · $450 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 13:48:23.330 UTC Last $0.25 Breakeven $450.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 10, 2026 Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$170.70	$174.30	—	—	—	—
Call · $460 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$4.80	$4.20		—	$180.70	$184.30	—	—	—	—
Call · $470 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:55:16.417 UTC Last $4.20 Breakeven $474.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$4.80	$4.70		—	$190.70	$194.30	—	—	—	—
Call · $480 Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:50.817 UTC Last $4.70 Breakeven $484.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	5	—	—	$0.00	$0.10	$0.05		—	$200.70	$204.30	—	—	—	—
Call · $490 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 13:32:03.112 UTC Last $0.05 Breakeven $490.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$210.70	$214.30	—	—	—	—
Call · $500 Daily-bar session Unknown Quote as of 2026-09-11 19:56:34.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$4.80	$1.00		—	$230.70	$234.30	—	—	—	—
Call · $520 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:55:56.081 UTC Last $1.00 Breakeven $521.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $520 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	36	—	—	$0.00	$0.05	$0.20		—	$250.70	$254.30	—	—	—	—
Call · $540 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 13:30:15.209 UTC Last $0.20 Breakeven $540.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 10, 2026 Model this call Put · $540 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.477 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 · Jun 23, 2026–Sep 11, 2026; 33 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 44" 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 927003 CUSIP 007973100 13F (30d) 23 filings 22 filers Visit website Investor relations