ARES · Ares Management Corp · Options Chain

Track ARES — free

$134.46 -4.16 (-3.00%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$50.78B

360.28M

Options Chain

Underlying $134.46 · today Options Calculator

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

Positioning

Sep 11, 2026 · 1 days to expiry · 118 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 9, 2026; 71 unknown

Put / call OI

1.35

Put-heavy positioning

Open interest

481

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$140.00

$5.54 above spot

ATM implied vol

52.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

152.5

155

157.5

160

162.5

165

167.5

170

175

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Nov 20 71d Dec 18 99d Jan 15 127d Feb 19 162d Mar 19 190d Jun 17 280d Sep 17 372d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$67.80	$71.70	—		—	$0.00	$1.10	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.90	$66.00	—		—	$0.00	$1.10	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.80	$61.70	—		—	$0.00	$1.10	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.80	$56.70	—		—	$0.00	$1.10	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.424 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.90	$51.20	—		—	$0.00	$1.10	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.092 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 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.80	$46.00	—		—	$0.00	$1.10	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.092 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 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.00	$41.00	—		—	$0.00	$1.10	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.990 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 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.90	$36.00	—		—	$0.00	$1.10	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.092 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 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.80	$31.70	—		—	$0.00	$1.15	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.425 UTC Last — Breakeven — 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 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.80	$26.60	—		—	$0.00	$1.15	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.606 UTC Last — Breakeven — 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 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.80	$25.60	—		—	$0.00	$1.15	—	—	—	—
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.80	$24.60	—		—	$0.00	$1.15	—	—	—	—
Call · $112 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.80	$23.60	—		$0.14	$0.00	$1.15	—	—	2	1
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:51.188 UTC Last $0.14 Breakeven $112.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$18.80	$22.60	—		—	$0.00	$1.15	—	—	—	—
Call · $114 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.80	$21.40	—		—	$0.00	$1.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.476 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 19:59:59.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.00	$20.60	—		—	$0.00	$1.20	—	—	—	—
Call · $116 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.90	$19.60	—		—	$0.00	$1.20	—	—	—	—
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	113%	0.946	$15.00	$18.50	—		—	$0.00	$1.20	—	—	—	—
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.412 UTC Last — Breakeven — Implied vol 113% Delta 0.946 ≈95% ITM Gamma 0.01 Theta -0.32 Vega 0.011 Open interest — OI effective date — Model this call Put · $118 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	102.5%	0.951	$13.90	$17.50	—		—	$0.00	$1.25	—	—	—	—
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.090 UTC Last — Breakeven — Implied vol 102.5% Delta 0.951 ≈95% ITM Gamma 0.01 Theta -0.272 Vega 0.01 Open interest — OI effective date — Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$13.30	$15.50	$23.20		—	$0.00	$1.25	—	—	—	—
Call · $120 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:48.010 UTC Last $23.20 Breakeven $143.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	91.1%	0.945	$12.30	$15.10	—		—	$0.00	$1.20	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.998 UTC Last — Breakeven — Implied vol 91.1% Delta 0.945 ≈95% ITM Gamma 0.012 Theta -0.262 Vega 0.011 Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	85.4%	0.942	$11.30	$14.10	—		—	$0.00	$1.20	—	—	—	—
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.089 UTC Last — Breakeven — Implied vol 85.4% Delta 0.942 ≈94% ITM Gamma 0.014 Theta -0.257 Vega 0.012 Open interest — OI effective date — Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	83.6%	0.93	$10.40	$13.10	—		—	$0.00	$1.15	—	—	—	—
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.089 UTC Last — Breakeven — Implied vol 83.6% Delta 0.93 ≈93% ITM Gamma 0.016 Theta -0.292 Vega 0.013 Open interest — OI effective date — Model this call Put · $123 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.7%	0.925	$9.40	$12.10	—		$0.05	$0.00	$1.10	—	—	10	10
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.090 UTC Last — Breakeven — Implied vol 77.7% Delta 0.925 ≈93% ITM Gamma 0.018 Theta -0.285 Vega 0.014 Open interest — OI effective date — Model this call Put · $124 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.189 UTC Last $0.05 Breakeven $123.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
—	—	71.7%	0.92	$8.40	$11.10	—		$0.05	$0.00	$0.75	—	—	14	19
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.091 UTC Last — Breakeven — Implied vol 71.7% Delta 0.92 ≈92% ITM Gamma 0.021 Theta -0.277 Vega 0.015 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.189 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
—	—	68.8%	0.904	$7.40	$10.20	—		$0.23	$0.00	$0.45	—	—	4	2
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.337 UTC Last — Breakeven — Implied vol 68.8% Delta 0.904 ≈90% ITM Gamma 0.025 Theta -0.303 Vega 0.017 Open interest — OI effective date — Model this call Put · $126 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:56.965 UTC Last $0.23 Breakeven $125.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	59.7%	0.906	$6.50	$9.00	—		—	$0.00	$0.75	—	—	—	—
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.010 UTC Last — Breakeven — Implied vol 59.7% Delta 0.906 ≈91% ITM Gamma 0.028 Theta -0.26 Vega 0.017 Open interest — OI effective date — Model this call Put · $127 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	56.3%	0.887	$5.60	$8.00	—		$0.27	$0.05	$0.55	-0.11	55.5%	6	1
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.010 UTC Last — Breakeven — Implied vol 56.3% Delta 0.887 ≈89% ITM Gamma 0.034 Theta -0.28 Vega 0.019 Open interest — OI effective date — Model this call Put · $128 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $0.27 Breakeven $127.73 Implied vol 55.5% Delta -0.11 ≈11% ITM Gamma 0.034 Theta -0.259 Vega 0.019 Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	52.2%	0.864	$4.90	$6.80	—		$0.18	$0.20	$0.85	-0.165	59.1%	6	3
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.476 UTC Last — Breakeven — Implied vol 52.2% Delta 0.864 ≈86% ITM Gamma 0.042 Theta -0.295 Vega 0.022 Open interest — OI effective date — Model this call Put · $129 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:48.008 UTC Last $0.18 Breakeven $128.82 Implied vol 59.1% Delta -0.165 ≈16% ITM Gamma 0.042 Theta -0.363 Vega 0.025 Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	49.5%	0.828	$4.00	$5.90	—		$0.40	$0.15	$1.15	-0.202	56.5%	11	18
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.470 UTC Last — Breakeven — Implied vol 49.5% Delta 0.828 ≈83% ITM Gamma 0.052 Theta -0.325 Vega 0.025 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $0.40 Breakeven $129.60 Implied vol 56.5% Delta -0.202 ≈20% ITM Gamma 0.05 Theta -0.393 Vega 0.028 Open interest 18 OI effective date Sep 4, 2026 Model this put
—	—	50.8%	0.764	$3.30	$5.10	—		$0.79	$0.45	$1.35	-0.259	56.7%	4	10
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.470 UTC Last — Breakeven — Implied vol 50.8% Delta 0.764 ≈76% ITM Gamma 0.061 Theta -0.399 Vega 0.031 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.138 UTC Last $0.79 Breakeven $130.21 Implied vol 56.7% Delta -0.259 ≈26% ITM Gamma 0.057 Theta -0.453 Vega 0.032 Open interest 10 OI effective date Sep 4, 2026 Model this put
—	—	47.7%	0.708	$2.45	$4.30	—		$0.47	$0.60	$1.65	-0.315	54.5%	1	4
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.980 UTC Last — Breakeven — Implied vol 47.7% Delta 0.708 ≈71% ITM Gamma 0.072 Theta -0.417 Vega 0.034 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $0.47 Breakeven $131.53 Implied vol 54.5% Delta -0.315 ≈31% ITM Gamma 0.066 Theta -0.477 Vega 0.035 Open interest 4 OI effective date Sep 4, 2026 Model this put
—	—	47.9%	0.63	$1.95	$3.50	—		$1.05	$0.90	$1.65	-0.372	48.8%	10	2
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.997 UTC Last — Breakeven — Implied vol 47.9% Delta 0.63 ≈63% ITM Gamma 0.079 Theta -0.458 Vega 0.038 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $1.05 Breakeven $131.95 Implied vol 48.8% Delta -0.372 ≈37% ITM Gamma 0.078 Theta -0.455 Vega 0.038 Open interest 2 OI effective date Sep 4, 2026 Model this put
1	1	49.1%	0.547	$1.60	$2.80	$7.06		$2.05	$1.25	$2.65	-0.457	55.1%	1	—
Call · $134 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $7.06 Breakeven $141.06 Implied vol 49.1% Delta 0.547 ≈55% ITM Gamma 0.081 Theta -0.491 Vega 0.039 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $134 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $2.05 Breakeven $131.95 Implied vol 55.1% Delta -0.457 ≈46% ITM Gamma 0.072 Theta -0.538 Vega 0.04 Open interest — OI effective date — Model this put
Underlying $134.46
10	19	50.2%	0.467	$1.20	$2.30	$1.66		$1.51	$1.45	$3.20	-0.532	51.7%	7	122
Call · $135 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $1.66 Breakeven $136.66 Implied vol 50.2% Delta 0.467 ≈47% ITM Gamma 0.08 Theta -0.502 Vega 0.04 Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $135 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.991 UTC Last $1.51 Breakeven $133.49 Implied vol 51.7% Delta -0.532 ≈53% ITM Gamma 0.077 Theta -0.505 Vega 0.04 Open interest 122 OI effective date Sep 4, 2026 Model this put
3	4	51.2%	0.391	$0.90	$1.85	$1.50		$3.20	$1.95	$3.60	-0.616	48.2%	1	11
Call · $136 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $1.50 Breakeven $137.50 Implied vol 51.2% Delta 0.391 ≈39% ITM Gamma 0.075 Theta -0.494 Vega 0.038 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $136 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.112 UTC Last $3.20 Breakeven $132.80 Implied vol 48.2% Delta -0.616 ≈62% ITM Gamma 0.08 Theta -0.45 Vega 0.038 Open interest 11 OI effective date Sep 4, 2026 Model this put
—	2	50.2%	0.316	$0.55	$1.45	$0.65		$3.70	$2.80	$4.60	-0.667	55.4%	1	16
Call · $137 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $0.65 Breakeven $137.65 Implied vol 50.2% Delta 0.316 ≈32% ITM Gamma 0.071 Theta -0.448 Vega 0.035 Open interest — OI effective date — Model this call Put · $137 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.115 UTC Last $3.70 Breakeven $133.30 Implied vol 55.4% Delta -0.667 ≈67% ITM Gamma 0.066 Theta -0.492 Vega 0.036 Open interest 16 OI effective date Sep 4, 2026 Model this put
1	10	48.4%	0.242	$0.30	$1.05	$0.70		$1.51	$3.30	$5.30	-0.742	52%	16	12
Call · $138 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $0.70 Breakeven $138.70 Implied vol 48.4% Delta 0.242 ≈24% ITM Gamma 0.065 Theta -0.379 Vega 0.031 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $138 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.429 UTC Last $1.51 Breakeven $136.49 Implied vol 52% Delta -0.742 ≈74% ITM Gamma 0.062 Theta -0.407 Vega 0.032 Open interest 12 OI effective date Sep 4, 2026 Model this put
2	1	50.3%	0.193	$0.25	$0.80	$4.66		$2.23	$4.00	$6.10	-0.805	50.8%	1	4
Call · $139 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:46.219 UTC Last $4.66 Breakeven $143.66 Implied vol 50.3% Delta 0.193 ≈19% ITM Gamma 0.055 Theta -0.346 Vega 0.027 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $139 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:57.476 UTC Last $2.23 Breakeven $136.77 Implied vol 50.8% Delta -0.805 ≈80% ITM Gamma 0.055 Theta -0.338 Vega 0.028 Open interest 4 OI effective date Sep 4, 2026 Model this put
21	4	50.7%	0.147	$0.05	$0.70	$0.25		$6.86	$4.70	$7.00	-0.862	49.1%	1	11
Call · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $0.25 Breakeven $140.25 Implied vol 50.7% Delta 0.147 ≈15% ITM Gamma 0.046 Theta -0.292 Vega 0.023 Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $140 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $6.86 Breakeven $133.14 Implied vol 49.1% Delta -0.862 ≈86% ITM Gamma 0.045 Theta -0.258 Vega 0.022 Open interest 11 OI effective date Sep 4, 2026 Model this put
2	1	50.4%	0.106	$0.05	$0.45	$1.60		$2.53	$6.10	$7.90	-0.845	61.7%	1	2
Call · $141 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:48.009 UTC Last $1.60 Breakeven $142.60 Implied vol 50.4% Delta 0.106 ≈11% ITM Gamma 0.036 Theta -0.231 Vega 0.018 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $141 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:52.111 UTC Last $2.53 Breakeven $138.47 Implied vol 61.7% Delta -0.845 ≈84% ITM Gamma 0.039 Theta -0.354 Vega 0.024 Open interest 2 OI effective date Sep 4, 2026 Model this put
9	2	—	—	$0.00	$0.95	$2.60		$7.58	$6.60	$8.90	-0.906	55.1%	17	21
Call · $142 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:51.189 UTC Last $2.60 Breakeven $144.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $142 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:48.010 UTC Last $7.58 Breakeven $134.42 Implied vol 55.1% Delta -0.906 ≈91% ITM Gamma 0.031 Theta -0.218 Vega 0.017 Open interest 21 OI effective date Sep 4, 2026 Model this put
9	1	—	—	$0.00	$1.00	$1.20		$5.33	$7.70	$9.70	-0.925	56.9%	1	2
Call · $143 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.189 UTC Last $1.20 Breakeven $144.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $143 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:50.362 UTC Last $5.33 Breakeven $137.67 Implied vol 56.9% Delta -0.925 ≈92% ITM Gamma 0.025 Theta -0.188 Vega 0.014 Open interest 2 OI effective date Sep 4, 2026 Model this put
7	1	—	—	$0.00	$0.90	$0.10		$4.60	$8.30	$10.70	—	—	2	—
Call · $144 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.432 UTC Last $0.10 Breakeven $144.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $144 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:48.010 UTC Last $4.60 Breakeven $139.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.45	$0.75		$4.26	$9.30	$11.60	—	—	1	1
Call · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:51.189 UTC Last $0.75 Breakeven $145.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $145 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:54.605 UTC Last $4.26 Breakeven $140.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
5	1	—	—	$0.00	$1.00	$0.20		—	$10.30	$12.70	—	—	—	—
Call · $146 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.287 UTC Last $0.20 Breakeven $146.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	4	—	—	$0.00	$1.10	$0.05		—	$11.30	$13.70	—	—	—	—
Call · $147 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.414 UTC Last $0.05 Breakeven $147.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$1.20	$0.96		—	$12.30	$14.60	—	—	—	—
Call · $148 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:51.188 UTC Last $0.96 Breakeven $148.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$1.10	$0.80		—	$13.30	$15.70	—	—	—	—
Call · $149 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:51.535 UTC Last $0.80 Breakeven $149.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	1	—	—	$0.00	$1.15	$0.30		—	$14.30	$16.70	—	—	—	—
Call · $150 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.188 UTC Last $0.30 Breakeven $150.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	4	—	—	$0.00	$1.10	$0.06		$12.82	$16.80	$19.60	-0.952	99.6%	4	4
Call · $152.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.411 UTC Last $0.06 Breakeven $152.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $152.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:46.279 UTC Last $12.82 Breakeven $139.68 Implied vol 99.6% Delta -0.952 ≈95% ITM Gamma 0.01 Theta -0.231 Vega 0.01 Open interest 4 OI effective date Sep 4, 2026 Model this put
13	3	—	—	$0.00	$1.15	$0.10		—	$19.30	$22.20	—	—	—	—
Call · $155 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.530 UTC Last $0.10 Breakeven $155.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$1.10	$0.20		—	$21.80	$24.80	—	—	—	—
Call · $157.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:51.530 UTC Last $0.20 Breakeven $157.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	5	—	—	$0.00	$1.10	$0.53		—	$24.30	$27.30	—	—	—	—
Call · $160 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:51.188 UTC Last $0.53 Breakeven $160.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$26.80	$29.80	—	—	—	—
Call · $162.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.53		—	$29.30	$32.30	—	—	—	—
Call · $165 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 13:59:54.914 UTC Last $0.53 Breakeven $165.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.10	$0.60		—	$31.50	$34.80	—	—	—	—
Call · $167.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:51.189 UTC Last $0.60 Breakeven $168.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.163 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$34.10	$37.30	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 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 2026-09-09 19:59:51.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$39.30	$42.30	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.188 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 2026-09-09 19:59:51.177 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 · Aug 5, 2026–Sep 9, 2026; 71 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 59" 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 1176948 CUSIP 03990B101 13F (30d) 397 filings 376 filers Visit website Investor relations