AFL · Aflac Inc · Options Chain

Track AFL — free

$115.28 +0.81 (+0.71%) At close · Sep 11

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$57.79B

501.34M

Options Chain

Underlying $115.28 · 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 · 5 days to expiry · 100 contracts · mixed daily-bar sessions · Jul 8, 2025–Sep 11, 2026; 38 unknown

Put / call OI

0.44

Call-heavy positioning

Open interest

10,576

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$115.00

$0.28 below spot

ATM implied vol

23.8%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

135

140

145

150

155

160

165

170

175

180

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Sep 25 12d Oct 2 19d Oct 9 26d Oct 16 33d Oct 23 40d Oct 30 47d Nov 20 68d Dec 18 96d Jan 15 124d Feb 19 159d Mar 19 187d Jun 17 277d Sep 17 369d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
6	50	—	—	$58.30	$61.90	$61.66		$0.10	$0.00	$0.05	—	—	5	8
Call · $55 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:51.607 UTC Last $61.66 Breakeven $116.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $55 Daily-bar session May 6, 2026 Quote as of 2026-09-11 19:50:19.876 UTC Last $0.10 Breakeven $54.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
5	28	—	—	$54.00	$56.80	$56.15		$1.12	$0.00	$2.15	—	—	1	4
Call · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:51.607 UTC Last $56.15 Breakeven $116.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Jul 8, 2025 Quote as of 2026-09-11 19:59:50.309 UTC Last $1.12 Breakeven $58.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
11	2	—	—	$49.30	$51.30	$50.56		$0.13	$0.00	$0.40	—	—	2	5
Call · $65 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:53.137 UTC Last $50.56 Breakeven $115.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Jul 6, 2026 Quote as of 2026-09-11 14:22:45.568 UTC Last $0.13 Breakeven $64.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
3	2	—	—	$44.40	$46.20	$45.56		$0.55	$0.00	$0.60	—	—	3	63
Call · $70 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:53.062 UTC Last $45.56 Breakeven $115.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Mar 27, 2026 Quote as of 2026-09-11 17:59:55.336 UTC Last $0.55 Breakeven $69.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 10, 2026 Model this put
1	12	—	—	$39.20	$41.40	$43.35		$0.35	$0.00	$1.10	—	—	2	5
Call · $75 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:51.605 UTC Last $43.35 Breakeven $118.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session May 1, 2026 Quote as of 2026-09-11 19:56:45.500 UTC Last $0.35 Breakeven $74.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
24	12	—	—	$34.20	$36.60	$38.39		$0.20	$0.00	$2.15	—	—	2	13
Call · $80 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:53.401 UTC Last $38.39 Breakeven $118.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Jun 11, 2026 Quote as of 2026-09-11 19:58:10.957 UTC Last $0.20 Breakeven $79.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
24	14	—	—	$28.30	$31.60	$30.68		$0.25	$0.00	$2.15	—	—	4	16
Call · $85 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:51.607 UTC Last $30.68 Breakeven $115.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $85 Daily-bar session Jun 11, 2026 Quote as of 2026-09-11 19:59:50.309 UTC Last $0.25 Breakeven $84.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
—	12	—	—	$23.30	$26.60	$25.72		$0.10	$0.00	$1.35	—	—	7	305
Call · $90 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:53.345 UTC Last $25.72 Breakeven $115.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:51.867 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 305 OI effective date Sep 10, 2026 Model this put
11	98	87.6%	0.974	$19.20	$21.70	$20.68		$0.19	$0.00	$2.15	—	—	1	15
Call · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:53.061 UTC Last $20.68 Breakeven $115.68 Implied vol 87.6% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.081 Vega 0.008 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:53.097 UTC Last $0.19 Breakeven $94.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
11	98	—	—	$13.50	$16.20	$15.73		$0.21	$0.00	$0.05	—	—	2	298
Call · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:56.250 UTC Last $15.73 Breakeven $115.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:49:51.899 UTC Last $0.21 Breakeven $99.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 298 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$13.20	$15.20	—		—	$0.00	$1.95	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-11 19:58:44.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.10	$14.20	—		—	$0.00	$0.75	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.10	$13.20	—		—	$0.00	$1.20	—	—	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.10	$12.20	—		—	$0.00	$0.95	—	—	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$8.40	$11.20	$19.77		$0.10	$0.00	$0.05	—	—	4	589
Call · $105 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:56.255 UTC Last $19.77 Breakeven $124.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 18:25:47.531 UTC Last $0.10 Breakeven $104.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 589 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$8.10	$10.40	—		—	$0.00	$0.75	—	—	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.10	$9.40	—		—	$0.00	$0.75	—	—	—	—
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.371 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$8.20	—		$0.20	$0.00	$0.35	—	—	3	3
Call · $108 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $0.20 Breakeven $107.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$5.20	$7.30	—		$0.22	$0.00	$0.95	—	—	6	6
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.357 UTC Last $0.22 Breakeven $108.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
24	1	—	—	$4.00	$6.50	$5.41		$0.30	$0.00	$0.95	—	—	3	630
Call · $110 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.097 UTC Last $5.41 Breakeven $115.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:56:26.248 UTC Last $0.30 Breakeven $109.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 630 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$3.10	$5.30	$5.01		$0.45	$0.00	$0.95	—	—	1	4
Call · $111 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.098 UTC Last $5.01 Breakeven $116.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $111 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.605 UTC Last $0.45 Breakeven $110.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
50	50	23.8%	0.858	$2.75	$4.40	$3.00		$0.45	$0.00	$0.65	—	—	23	102
Call · $112 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.605 UTC Last $3.00 Breakeven $115.00 Implied vol 23.8% Delta 0.858 ≈86% ITM Gamma 0.07 Theta -0.082 Vega 0.03 Open interest 50 OI effective date Sep 10, 2026 Model this call Put · $112 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:58:44.785 UTC Last $0.45 Breakeven $111.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 10, 2026 Model this put
63	3	20.2%	0.811	$2.25	$3.00	$2.85		$0.55	$0.00	$0.75	—	—	11	23
Call · $113 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $2.85 Breakeven $115.85 Implied vol 20.2% Delta 0.811 ≈81% ITM Gamma 0.1 Theta -0.083 Vega 0.037 Open interest 63 OI effective date Sep 10, 2026 Model this call Put · $113 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:00.791 UTC Last $0.55 Breakeven $112.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this put
21	2	23.7%	0.668	$1.60	$2.50	$1.90		$0.62	$0.45	$0.80	-0.32	22%	3	72
Call · $114 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $1.90 Breakeven $115.90 Implied vol 23.7% Delta 0.668 ≈67% ITM Gamma 0.113 Theta -0.124 Vega 0.049 Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $114 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.538 UTC Last $0.62 Breakeven $113.38 Implied vol 22% Delta -0.32 ≈32% ITM Gamma 0.121 Theta -0.102 Vega 0.048 Open interest 72 OI effective date Sep 10, 2026 Model this put
1.1k	18	19.9%	0.555	$1.00	$1.50	$1.25		$0.86	$0.55	$2.10	-0.457	27.7%	1	677
Call · $115 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.278 UTC Last $1.25 Breakeven $116.25 Implied vol 19.9% Delta 0.555 ≈55% ITM Gamma 0.147 Theta -0.113 Vega 0.053 Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.605 UTC Last $0.86 Breakeven $114.14 Implied vol 27.7% Delta -0.457 ≈46% ITM Gamma 0.106 Theta -0.143 Vega 0.054 Open interest 677 OI effective date Sep 10, 2026 Model this put
Underlying $115.28
10	4	14.1%	0.368	$0.05	$0.90	$0.75		$0.83	$1.20	$2.20	-0.572	24.9%	3	17
Call · $116 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.804 UTC Last $0.75 Breakeven $116.75 Implied vol 14.1% Delta 0.368 ≈37% ITM Gamma 0.198 Theta -0.076 Vega 0.051 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $116 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $0.83 Breakeven $115.17 Implied vol 24.9% Delta -0.572 ≈57% ITM Gamma 0.117 Theta -0.125 Vega 0.053 Open interest 17 OI effective date Sep 10, 2026 Model this put
42	6	19.4%	0.269	$0.25	$0.60	$0.31		$2.03	$1.50	$3.30	-0.674	26.2%	1	28
Call · $117 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.098 UTC Last $0.31 Breakeven $117.31 Implied vol 19.4% Delta 0.269 ≈27% ITM Gamma 0.126 Theta -0.09 Vega 0.045 Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $117 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $2.03 Breakeven $114.97 Implied vol 26.2% Delta -0.674 ≈67% ITM Gamma 0.102 Theta -0.119 Vega 0.049 Open interest 28 OI effective date Sep 10, 2026 Model this put
61	3	19.6%	0.163	$0.10	$0.35	$0.18		$2.05	$2.30	$3.90	-0.774	25.4%	1	17
Call · $118 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.292 UTC Last $0.18 Breakeven $118.18 Implied vol 19.6% Delta 0.163 ≈16% ITM Gamma 0.093 Theta -0.067 Vega 0.033 Open interest 61 OI effective date Sep 10, 2026 Model this call Put · $118 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:53.098 UTC Last $2.05 Breakeven $115.95 Implied vol 25.4% Delta -0.774 ≈77% ITM Gamma 0.088 Theta -0.093 Vega 0.041 Open interest 17 OI effective date Sep 10, 2026 Model this put
68	1	—	—	$0.00	$0.35	$0.10		$1.75	$3.20	$5.00	-0.804	30.6%	1	2
Call · $119 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:21.675 UTC Last $0.10 Breakeven $119.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $119 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $1.75 Breakeven $117.25 Implied vol 30.6% Delta -0.804 ≈80% ITM Gamma 0.067 Theta -0.104 Vega 0.037 Open interest 2 OI effective date Sep 10, 2026 Model this put
1.1k	2	—	—	$0.00	$0.95	$0.20		$4.64	$3.90	$6.00	-0.86	30.8%	41	266
Call · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:45.009 UTC Last $0.20 Breakeven $120.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:56.254 UTC Last $4.64 Breakeven $115.36 Implied vol 30.8% Delta -0.86 ≈86% ITM Gamma 0.054 Theta -0.082 Vega 0.03 Open interest 266 OI effective date Sep 10, 2026 Model this put
34	1	—	—	$0.00	$0.75	$0.25		$2.95	$4.90	$6.90	-0.887	33.3%	2	2
Call · $121 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $0.25 Breakeven $121.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $121 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:53.326 UTC Last $2.95 Breakeven $118.05 Implied vol 33.3% Delta -0.887 ≈89% ITM Gamma 0.043 Theta -0.075 Vega 0.026 Open interest 2 OI effective date Sep 10, 2026 Model this put
47	2	—	—	$0.00	$1.40	$0.45		—	$5.90	$8.00	-0.885	39.3%	—	—
Call · $122 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:53.098 UTC Last $0.45 Breakeven $122.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.607 UTC Last — Breakeven — Implied vol 39.3% Delta -0.885 ≈88% ITM Gamma 0.037 Theta -0.092 Vega 0.026 Open interest — OI effective date — Model this put
71	13	—	—	$0.00	$1.15	$0.17		—	$6.70	$9.00	-0.918	38.9%	—	—
Call · $123 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:58.640 UTC Last $0.17 Breakeven $123.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 10, 2026 Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.062 UTC Last — Breakeven — Implied vol 38.9% Delta -0.918 ≈92% ITM Gamma 0.029 Theta -0.068 Vega 0.021 Open interest — OI effective date — Model this put
28	10	—	—	$0.00	$1.20	$0.08		$8.10	$7.40	$10.70	-0.881	51.2%	2	—
Call · $124 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:15.503 UTC Last $0.08 Breakeven $124.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 10, 2026 Model this call Put · $124 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:53.402 UTC Last $8.10 Breakeven $115.90 Implied vol 51.2% Delta -0.881 ≈88% ITM Gamma 0.029 Theta -0.126 Vega 0.027 Open interest — OI effective date — Model this put
1.8k	6	—	—	$0.00	$0.05	$0.09		$8.10	$8.90	$11.00	-0.906	51%	1	38
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 16:28:03.519 UTC Last $0.09 Breakeven $125.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:53.062 UTC Last $8.10 Breakeven $116.90 Implied vol 51% Delta -0.906 ≈91% ITM Gamma 0.024 Theta -0.103 Vega 0.023 Open interest 38 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.95	—		—	$9.90	$12.00	-0.911	54.7%	—	—
Call · $126 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.403 UTC Last — Breakeven — Implied vol 54.7% Delta -0.911 ≈91% ITM Gamma 0.022 Theta -0.107 Vega 0.022 Open interest — OI effective date — Model this put
11	11	—	—	$0.00	$2.15	$0.15		—	$10.40	$13.80	-0.891	64.8%	—	—
Call · $127 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:53.099 UTC Last $0.15 Breakeven $127.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.606 UTC Last — Breakeven — Implied vol 64.8% Delta -0.891 ≈89% ITM Gamma 0.021 Theta -0.152 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$11.40	$14.00	-0.978	43.5%	—	—
Call · $128 Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.277 UTC Last — Breakeven — Implied vol 43.5% Delta -0.978 ≈98% ITM Gamma 0.009 Theta -0.017 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.80	—		—	$12.50	$15.00	-0.965	52.1%	—	—
Call · $129 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.062 UTC Last — Breakeven — Implied vol 52.1% Delta -0.965 ≈96% ITM Gamma 0.011 Theta -0.042 Vega 0.011 Open interest — OI effective date — Model this put
2.2k	1	—	—	$0.00	$0.15	$0.15		$15.27	$14.00	$16.20	-0.904	75.9%	1	—
Call · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:03.772 UTC Last $0.15 Breakeven $130.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:56.255 UTC Last $15.27 Breakeven $114.73 Implied vol 75.9% Delta -0.904 ≈90% ITM Gamma 0.017 Theta -0.163 Vega 0.023 Open interest — OI effective date — Model this put
566	1	—	—	$0.00	$2.15	$0.09		$20.25	$18.50	$21.80	-0.912	95.4%	1	—
Call · $135 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:03.475 UTC Last $0.09 Breakeven $135.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 566 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:53.061 UTC Last $20.25 Breakeven $114.75 Implied vol 95.4% Delta -0.912 ≈91% ITM Gamma 0.012 Theta -0.193 Vega 0.022 Open interest — OI effective date — Model this put
29	7	—	—	$0.00	$2.15	$0.10		—	$23.30	$26.80	-0.933	106.1%	—	—
Call · $140 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:58:08.800 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.378 UTC Last — Breakeven — Implied vol 106.1% Delta -0.933 ≈93% ITM Gamma 0.009 Theta -0.172 Vega 0.018 Open interest — OI effective date — Model this put
38	1	—	—	$0.00	$0.25	$0.20		—	$29.10	$31.30	—	—	—	—
Call · $145 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:53.803 UTC Last $0.20 Breakeven $145.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.90	$0.75		—	$33.40	$36.80	—	—	—	—
Call · $150 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:53.061 UTC Last $0.75 Breakeven $150.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$38.30	$41.50	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.095 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.135 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$43.50	$46.80	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$48.50	$51.10	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$53.50	$56.10	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$58.50	$61.80	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-11 19:58:59.114 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$63.50	$66.30	—	—	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.178 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 8, 2025–Sep 11, 2026; 38 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 50" 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 4977 CUSIP 001055102 13F (30d) 285 filings 275 filers Visit website Investor relations