BA · Boeing Co · Options Chain

Track BA — free

$207.22 -3.51 (-1.67%) At close · Sep 9

S&P 500 member Russell 1000 member Dow 30 member Rebalance outlook locked

Market Cap

$169.76B

790.37M

Options Chain

Underlying $207.22 · 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 · 96 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 9, 2026; 19 unknown

Put / call OI

0.57

Call-heavy positioning

Open interest

34,274

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$2.78 above spot

ATM implied vol

34.8%

market's expected move

Open interest by strike · near the money

Calls Puts

130

135

140

145

150

155

160

165

170

175

180

185

187.5

190

192.5

195

197.5

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

225

227.5

230

232.5

235

237.5

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

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 Jun 16 645d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	3	—	—	$74.90	$81.00	$81.41		$0.01	$0.00	$0.01	—	—	22	22
Call · $130 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.867 UTC Last $81.41 Breakeven $211.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 13:30:07.040 UTC Last $0.01 Breakeven $129.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
—	3	—	—	$69.65	$76.10	$76.42		$0.01	$0.00	$0.53	—	—	1	1
Call · $135 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.960 UTC Last $76.42 Breakeven $211.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:32:52.470 UTC Last $0.01 Breakeven $134.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$64.95	$71.15	—		—	$0.00	$4.50	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.85	$66.15	—		—	$0.00	$4.50	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.867 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 2026-09-09 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$55.20	$62.00	$60.24		—	$0.00	$4.50	—	—	—	—
Call · $150 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.867 UTC Last $60.24 Breakeven $210.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$50.20	$56.10	$55.25		—	$0.00	$4.50	—	—	—	—
Call · $155 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.868 UTC Last $55.25 Breakeven $210.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$43.85	$49.90	$51.13		—	$0.00	$4.50	—	—	—	—
Call · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.857 UTC Last $51.13 Breakeven $211.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$39.95	$46.15	$45.78		—	$0.00	$4.50	—	—	—	—
Call · $165 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.780 UTC Last $45.78 Breakeven $210.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$35.05	$38.40	$40.28		$0.01	$0.00	$4.50	—	—	15	17
Call · $170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.823 UTC Last $40.28 Breakeven $210.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $170 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.981 UTC Last $0.01 Breakeven $169.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
7	6	—	—	$30.00	$33.40	$37.94		$0.01	$0.00	$0.46	—	—	52	134
Call · $175 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.868 UTC Last $37.94 Breakeven $212.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $175 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:52:15.341 UTC Last $0.01 Breakeven $174.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 4, 2026 Model this put
28	12	—	—	$25.00	$30.45	$33.17		$0.03	$0.00	$0.05	—	—	3	132
Call · $180 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.874 UTC Last $33.17 Breakeven $213.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:56:50.700 UTC Last $0.03 Breakeven $179.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 4, 2026 Model this put
12	10	130.7%	0.889	$20.95	$25.80	$28.19		$0.01	$0.00	$0.01	—	—	21	356
Call · $185 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.811 UTC Last $28.19 Breakeven $213.19 Implied vol 130.7% Delta 0.889 ≈89% ITM Gamma 0.009 Theta -0.962 Vega 0.029 Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $185 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:29:26.887 UTC Last $0.01 Breakeven $184.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 4, 2026 Model this put
3	2	116.9%	0.885	$18.30	$23.30	$25.96		$0.05	$0.00	$0.01	—	—	2	12
Call · $187.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.841 UTC Last $25.96 Breakeven $213.46 Implied vol 116.9% Delta 0.885 ≈89% ITM Gamma 0.011 Theta -0.886 Vega 0.03 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $187.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.527 UTC Last $0.05 Breakeven $187.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
76	10	82.3%	0.928	$15.85	$19.50	$18.80		$0.01	$0.00	$0.01	—	—	15	395
Call · $190 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.929 UTC Last $18.80 Breakeven $208.80 Implied vol 82.3% Delta 0.928 ≈93% ITM Gamma 0.011 Theta -0.453 Vega 0.021 Open interest 76 OI effective date Sep 4, 2026 Model this call Put · $190 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 15:35:01.555 UTC Last $0.01 Breakeven $189.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 395 OI effective date Sep 4, 2026 Model this put
10	12	69.2%	0.929	$13.10	$17.10	$19.96		$0.01	$0.00	$0.01	—	—	22	149
Call · $192.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.581 UTC Last $19.96 Breakeven $212.46 Implied vol 69.2% Delta 0.929 ≈93% ITM Gamma 0.013 Theta -0.378 Vega 0.021 Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $192.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.435 UTC Last $0.01 Breakeven $192.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 4, 2026 Model this put
247	50	60.8%	0.916	$11.15	$14.10	$13.40		$0.02	$0.02	$0.07	-0.02	40.3%	140	326
Call · $195 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $13.40 Breakeven $208.40 Implied vol 60.8% Delta 0.916 ≈92% ITM Gamma 0.017 Theta -0.378 Vega 0.024 Open interest 247 OI effective date Sep 4, 2026 Model this call Put · $195 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.655 UTC Last $0.02 Breakeven $194.98 Implied vol 40.3% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.073 Vega 0.007 Open interest 326 OI effective date Sep 4, 2026 Model this put
16	116	64.6%	0.849	$8.85	$12.25	$10.96		$0.06	$0.03	$0.11	-0.033	35.6%	102	623
Call · $197.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.535 UTC Last $10.96 Breakeven $208.46 Implied vol 64.6% Delta 0.849 ≈85% ITM Gamma 0.024 Theta -0.595 Vega 0.036 Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $197.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.929 UTC Last $0.06 Breakeven $197.44 Implied vol 35.6% Delta -0.033 ≈3% ITM Gamma 0.013 Theta -0.098 Vega 0.011 Open interest 623 OI effective date Sep 4, 2026 Model this put
551	230	—	—	$6.55	$7.65	$7.50		$0.23	$0.20	$0.25	-0.088	35.9%	1.1k	572
Call · $200 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $7.50 Breakeven $207.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 551 OI effective date Sep 4, 2026 Model this call Put · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.981 UTC Last $0.23 Breakeven $199.77 Implied vol 35.9% Delta -0.088 ≈9% ITM Gamma 0.029 Theta -0.217 Vega 0.024 Open interest 572 OI effective date Sep 4, 2026 Model this put
48	24	—	—	$4.10	$5.20	$6.45		$0.58	$0.52	$0.63	-0.188	36%	322	4k
Call · $202.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $6.45 Breakeven $208.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this call Put · $202.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $0.58 Breakeven $201.92 Implied vol 36% Delta -0.188 ≈19% ITM Gamma 0.049 Theta -0.367 Vega 0.041 Open interest 4k OI effective date Sep 4, 2026 Model this put
154	51	25.5%	0.723	$2.77	$3.10	$2.91		$1.30	$1.27	$1.40	-0.342	37.6%	653	1.7k
Call · $205 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.825 UTC Last $2.91 Breakeven $207.91 Implied vol 25.5% Delta 0.723 ≈72% ITM Gamma 0.086 Theta -0.342 Vega 0.051 Open interest 154 OI effective date Sep 4, 2026 Model this call Put · $205 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.910 UTC Last $1.30 Breakeven $203.70 Implied vol 37.6% Delta -0.342 ≈34% ITM Gamma 0.064 Theta -0.523 Vega 0.056 Open interest 1.7k OI effective date Sep 4, 2026 Model this put
Underlying $207.22
952	256	29.4%	0.483	$1.60	$1.77	$1.77		$2.42	$2.42	$2.74	-0.51	40.2%	691	476
Call · $207.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.706 UTC Last $1.77 Breakeven $209.27 Implied vol 29.4% Delta 0.483 ≈48% ITM Gamma 0.088 Theta -0.46 Vega 0.061 Open interest 952 OI effective date Sep 4, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.813 UTC Last $2.42 Breakeven $205.08 Implied vol 40.2% Delta -0.51 ≈51% ITM Gamma 0.065 Theta -0.603 Vega 0.061 Open interest 476 OI effective date Sep 4, 2026 Model this put
910	781	31.3%	0.289	$0.79	$0.93	$0.85		$4.00	$4.00	$4.35	-0.658	41.9%	833	1.1k
Call · $210 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.925 UTC Last $0.85 Breakeven $210.85 Implied vol 31.3% Delta 0.289 ≈29% ITM Gamma 0.071 Theta -0.416 Vega 0.053 Open interest 910 OI effective date Sep 4, 2026 Model this call Put · $210 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.956 UTC Last $4.00 Breakeven $206.00 Implied vol 41.9% Delta -0.658 ≈66% ITM Gamma 0.057 Theta -0.575 Vega 0.056 Open interest 1.1k OI effective date Sep 4, 2026 Model this put
996	1.7k	32.5%	0.152	$0.36	$0.42	$0.40		$6.00	$5.80	$7.00	-0.744	50.1%	330	529
Call · $212.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $0.40 Breakeven $212.90 Implied vol 32.5% Delta 0.152 ≈15% ITM Gamma 0.047 Theta -0.296 Vega 0.036 Open interest 996 OI effective date Sep 4, 2026 Model this call Put · $212.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.753 UTC Last $6.00 Breakeven $206.50 Implied vol 50.1% Delta -0.744 ≈74% ITM Gamma 0.042 Theta -0.602 Vega 0.049 Open interest 529 OI effective date Sep 4, 2026 Model this put
2k	1.6k	34.8%	0.079	$0.16	$0.22	$0.18		$8.60	$8.25	$8.80	-0.819	53.2%	74	1.1k
Call · $215 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $0.18 Breakeven $215.18 Implied vol 34.8% Delta 0.079 ≈8% ITM Gamma 0.028 Theta -0.199 Vega 0.023 Open interest 2k OI effective date Sep 4, 2026 Model this call Put · $215 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $8.60 Breakeven $206.40 Implied vol 53.2% Delta -0.819 ≈82% ITM Gamma 0.032 Theta -0.519 Vega 0.04 Open interest 1.1k OI effective date Sep 4, 2026 Model this put
1.1k	1.8k	37.3%	0.041	$0.08	$0.11	$0.08		$9.97	$9.55	$11.95	-0.876	55.4%	177	157
Call · $217.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.08 Breakeven $217.58 Implied vol 37.3% Delta 0.041 ≈4% ITM Gamma 0.016 Theta -0.127 Vega 0.014 Open interest 1.1k OI effective date Sep 4, 2026 Model this call Put · $217.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.737 UTC Last $9.97 Breakeven $207.53 Implied vol 55.4% Delta -0.876 ≈88% ITM Gamma 0.024 Theta -0.416 Vega 0.031 Open interest 157 OI effective date Sep 4, 2026 Model this put
5.5k	2.5k	39.2%	0.021	$0.03	$0.06	$0.05		$12.79	$12.60	$13.80	-0.897	62.7%	36	283
Call · $220 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $0.05 Breakeven $220.05 Implied vol 39.2% Delta 0.021 ≈2% ITM Gamma 0.008 Theta -0.075 Vega 0.008 Open interest 5.5k OI effective date Sep 4, 2026 Model this call Put · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $12.79 Breakeven $207.21 Implied vol 62.7% Delta -0.897 ≈90% ITM Gamma 0.019 Theta -0.412 Vega 0.028 Open interest 283 OI effective date Sep 4, 2026 Model this put
866	2.5k	40.7%	0.01	$0.01	$0.03	$0.01		$14.93	$14.50	$16.80	-0.913	69.1%	213	102
Call · $222.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $0.01 Breakeven $222.51 Implied vol 40.7% Delta 0.01 ≈1% ITM Gamma 0.004 Theta -0.04 Vega 0.004 Open interest 866 OI effective date Sep 4, 2026 Model this call Put · $222.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $14.93 Breakeven $207.57 Implied vol 69.1% Delta -0.913 ≈91% ITM Gamma 0.015 Theta -0.398 Vega 0.024 Open interest 102 OI effective date Sep 4, 2026 Model this put
2.1k	685	46.2%	0.009	$0.01	$0.03	$0.02		$16.58	$15.55	$19.70	—	—	69	156
Call · $225 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.004 UTC Last $0.02 Breakeven $225.02 Implied vol 46.2% Delta 0.009 ≈1% ITM Gamma 0.003 Theta -0.041 Vega 0.004 Open interest 2.1k OI effective date Sep 4, 2026 Model this call Put · $225 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $16.58 Breakeven $208.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 4, 2026 Model this put
330	67	—	—	$0.00	$0.01	$0.01		$17.93	$17.55	$22.20	—	—	56	56
Call · $227.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:02.411 UTC Last $0.01 Breakeven $227.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 OI effective date Sep 4, 2026 Model this call Put · $227.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $17.93 Breakeven $209.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 4, 2026 Model this put
1.7k	1k	—	—	$0.00	$0.04	$0.01		$20.10	$20.05	$24.70	—	—	5	—
Call · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.511 UTC Last $0.01 Breakeven $230.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 4, 2026 Model this call Put · $230 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.600 UTC Last $20.10 Breakeven $209.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
146	31	—	—	$0.00	$0.01	$0.01		$21.00	$22.15	$26.30	—	—	1	1
Call · $232.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:38:16.350 UTC Last $0.01 Breakeven $232.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 4, 2026 Model this call Put · $232.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.608 UTC Last $21.00 Breakeven $211.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
706	22	—	—	$0.00	$0.01	$0.01		$25.12	$24.65	$29.65	—	—	167	—
Call · $235 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:37.428 UTC Last $0.01 Breakeven $235.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 706 OI effective date Sep 4, 2026 Model this call Put · $235 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.811 UTC Last $25.12 Breakeven $209.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	11	—	—	$0.00	$0.04	$0.01		$26.12	$27.15	$31.55	—	—	1	—
Call · $237.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:49:55.370 UTC Last $0.01 Breakeven $237.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 4, 2026 Model this call Put · $237.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.632 UTC Last $26.12 Breakeven $211.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
757	9	—	—	$0.00	$0.02	$0.01		$29.03	$29.65	$34.70	—	—	4	—
Call · $240 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:49:47.954 UTC Last $0.01 Breakeven $240.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 757 OI effective date Sep 4, 2026 Model this call Put · $240 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.630 UTC Last $29.03 Breakeven $210.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	1	—	—	$0.00	$0.02	$0.01		$35.10	$34.65	$39.75	—	—	5	—
Call · $245 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:11.112 UTC Last $0.01 Breakeven $245.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 4, 2026 Model this call Put · $245 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.909 UTC Last $35.10 Breakeven $209.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
857	65	—	—	$0.00	$0.01	$0.01		$37.70	$39.65	$44.65	—	—	392	—
Call · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:54:58.413 UTC Last $0.01 Breakeven $250.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 857 OI effective date Sep 4, 2026 Model this call Put · $250 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.808 UTC Last $37.70 Breakeven $212.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	31	—	—	$0.00	$0.02	$0.01		$39.63	$45.05	$49.35	—	—	300	—
Call · $255 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:33:06.539 UTC Last $0.01 Breakeven $255.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 4, 2026 Model this call Put · $255 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.600 UTC Last $39.63 Breakeven $215.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
141	7	—	—	$0.00	$0.05	$0.01		$44.61	$49.65	$54.70	—	—	2	—
Call · $260 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 18:33:18.045 UTC Last $0.01 Breakeven $260.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 4, 2026 Model this call Put · $260 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.810 UTC Last $44.61 Breakeven $215.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	29	—	—	$0.00	$1.01	$0.28		—	$54.65	$59.35	—	—	—	—
Call · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:44.103 UTC Last $0.28 Breakeven $265.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 4, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	12	—	—	$0.00	$4.50	$0.04		$33.55	$59.65	$64.65	—	—	2	—
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $0.04 Breakeven $270.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $270 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:59.809 UTC Last $33.55 Breakeven $236.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	3	—	—	$0.00	$4.50	$0.22		—	$64.90	$69.35	—	—	—	—
Call · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.981 UTC Last $0.22 Breakeven $275.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	40	—	—	$0.00	$0.56	$0.04		—	$69.85	$74.25	—	—	—	—
Call · $280 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.232 UTC Last $0.04 Breakeven $280.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$4.45	$0.42		—	$74.65	$79.55	—	—	—	—
Call · $285 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.981 UTC Last $0.42 Breakeven $285.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$4.25	$0.24		—	$79.65	$84.65	—	—	—	—
Call · $290 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:44.125 UTC Last $0.24 Breakeven $290.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$4.25	$0.39		—	$84.65	$89.40	—	—	—	—
Call · $295 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.228 UTC Last $0.39 Breakeven $295.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—		—	$89.65	$94.65	—	—	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-09 19:57:40.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$4.25	$1.06		—	$94.65	$99.25	—	—	—	—
Call · $305 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:57:00.350 UTC Last $1.06 Breakeven $306.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.25	—		—	$99.65	$104.35	—	—	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-09 19:56:58.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.688 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 4, 2026–Sep 9, 2026; 19 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 48" 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 12927 CUSIP 097023105 13F (30d) 877 filings 849 filers Visit website Investor relations