BABA · Alibaba Group Holding Ltd · Options Chain

Track BABA — free

$108.56 -0.84 (-0.77%) At close · Sep 10

Rebalance outlook locked

Market Cap

$271.93B

2.49B

Options Chain

Underlying $108.56 · at close Sep 10, 2026 Options Calculator

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

Positioning

Sep 11, 2026 · expires today · 120 contracts · mixed daily-bar sessions · Aug 28, 2026–Sep 10, 2026; 7 unknown

Put / call OI

0.66

Call-heavy positioning

Open interest

63,662

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$113.00

$4.44 above spot

ATM implied vol

39.8%

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

131

132

133

134

135

136

137

138

139

140

141

142

145

150

155

160

165

170

175

180

185

190

195

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 0d Sep 18 7d Sep 25 14d Oct 2 21d Oct 9 28d Oct 16 35d Oct 23 42d Oct 30 49d Nov 20 70d Dec 18 98d Jan 15 126d Feb 19 161d Mar 19 189d Apr 16 217d Jun 17 279d Sep 17 371d Dec 17 462d Jan 21 497d Jun 16 644d Dec 15 826d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	16	—	—	$27.95	$30.65	$29.05		$0.01	$0.00	$0.01	—	—	1	—
Call · $80 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.419 UTC Last $29.05 Breakeven $109.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:52:06.460 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	18	—	—	$22.30	$24.90	$24.07		$0.04	$0.00	$2.00	—	—	1	2
Call · $85 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.981 UTC Last $24.07 Breakeven $109.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.674 UTC Last $0.04 Breakeven $84.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
29	2	—	—	$18.10	$19.90	$19.01		$0.03	$0.00	$0.02	—	—	2	1
Call · $90 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.419 UTC Last $19.01 Breakeven $109.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this call Put · $90 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:49:15.367 UTC Last $0.03 Breakeven $89.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
20	28	—	—	$13.30	$14.90	$17.76		$0.10	$0.00	$0.30	—	—	23	27
Call · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.957 UTC Last $17.76 Breakeven $112.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.911 UTC Last $0.10 Breakeven $94.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$9.80	$11.95	$10.81		$0.01	$0.00	$0.41	—	—	2	31
Call · $98 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.817 UTC Last $10.81 Breakeven $108.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $98 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.911 UTC Last $0.01 Breakeven $97.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this put
85	2	95.2%	0.97	$8.35	$10.90	$9.83		$0.01	$0.00	$0.01	—	—	2	34
Call · $99 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.631 UTC Last $9.83 Breakeven $108.83 Implied vol 95.2% Delta 0.97 ≈97% ITM Gamma 0.013 Theta -0.196 Vega 0.004 Open interest 85 OI effective date Sep 8, 2026 Model this call Put · $99 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:57.730 UTC Last $0.01 Breakeven $98.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this put
89	158	100.6%	0.944	$7.15	$10.25	$8.85		$0.01	$0.00	$0.01	—	—	42	644
Call · $100 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $8.85 Breakeven $108.85 Implied vol 100.6% Delta 0.944 ≈94% ITM Gamma 0.02 Theta -0.333 Vega 0.006 Open interest 89 OI effective date Sep 8, 2026 Model this call Put · $100 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:39:30.195 UTC Last $0.01 Breakeven $99.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 644 OI effective date Sep 8, 2026 Model this put
151	142	82.7%	0.954	$6.95	$8.35	$7.65		$0.01	$0.00	$0.07	—	—	1	128
Call · $101 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.923 UTC Last $7.65 Breakeven $108.65 Implied vol 82.7% Delta 0.954 ≈95% ITM Gamma 0.02 Theta -0.235 Vega 0.005 Open interest 151 OI effective date Sep 8, 2026 Model this call Put · $101 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $0.01 Breakeven $100.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 8, 2026 Model this put
152	2	—	—	$5.40	$7.55	$6.80		$0.01	$0.00	$0.11	—	—	67	142
Call · $102 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.485 UTC Last $6.80 Breakeven $108.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 8, 2026 Model this call Put · $102 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.01 Breakeven $101.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 8, 2026 Model this put
49	2	—	—	$3.85	$6.90	$5.82		$0.02	$0.02	$0.03	-0.023	50.7%	2.7k	5.4k
Call · $103 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.958 UTC Last $5.82 Breakeven $108.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $103 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.921 UTC Last $0.02 Breakeven $102.98 Implied vol 50.7% Delta -0.023 ≈2% ITM Gamma 0.019 Theta -0.078 Vega 0.003 Open interest 5.4k OI effective date Sep 8, 2026 Model this put
49	40	68.4%	0.888	$4.15	$5.40	$4.05		$0.04	$0.03	$0.04	-0.034	45.3%	388	193
Call · $104 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $4.05 Breakeven $108.05 Implied vol 68.4% Delta 0.888 ≈89% ITM Gamma 0.049 Theta -0.38 Vega 0.011 Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $104 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.955 UTC Last $0.04 Breakeven $103.96 Implied vol 45.3% Delta -0.034 ≈3% ITM Gamma 0.03 Theta -0.097 Vega 0.004 Open interest 193 OI effective date Sep 8, 2026 Model this put
136	43	—	—	$3.15	$3.85	$4.00		$0.07	$0.05	$0.09	-0.066	42.5%	223	1.5k
Call · $105 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.934 UTC Last $4.00 Breakeven $109.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 8, 2026 Model this call Put · $105 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.07 Breakeven $104.93 Implied vol 42.5% Delta -0.066 ≈7% ITM Gamma 0.053 Theta -0.154 Vega 0.007 Open interest 1.5k OI effective date Sep 8, 2026 Model this put
159	99	40.6%	0.872	$2.48	$2.94	$3.15		$0.15	$0.12	$0.16	-0.124	39.8%	1.2k	837
Call · $106 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $3.15 Breakeven $109.15 Implied vol 40.6% Delta 0.872 ≈87% ITM Gamma 0.091 Theta -0.251 Vega 0.012 Open interest 159 OI effective date Sep 8, 2026 Model this call Put · $106 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.994 UTC Last $0.15 Breakeven $105.85 Implied vol 39.8% Delta -0.124 ≈12% ITM Gamma 0.09 Theta -0.23 Vega 0.012 Open interest 837 OI effective date Sep 8, 2026 Model this put
64	122	41.8%	0.75	$1.81	$2.03	$2.21		$0.30	$0.26	$0.34	-0.233	38.5%	1.4k	808
Call · $107 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.935 UTC Last $2.21 Breakeven $109.21 Implied vol 41.8% Delta 0.75 ≈75% ITM Gamma 0.134 Theta -0.386 Vega 0.018 Open interest 64 OI effective date Sep 8, 2026 Model this call Put · $107 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.930 UTC Last $0.30 Breakeven $106.70 Implied vol 38.5% Delta -0.233 ≈23% ITM Gamma 0.14 Theta -0.332 Vega 0.017 Open interest 808 OI effective date Sep 8, 2026 Model this put
187	684	39.4%	0.603	$1.13	$1.27	$1.20		$0.60	$0.55	$0.65	-0.393	37.7%	2.7k	2.2k
Call · $108 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $1.20 Breakeven $109.20 Implied vol 39.4% Delta 0.603 ≈60% ITM Gamma 0.172 Theta -0.439 Vega 0.022 Open interest 187 OI effective date Sep 8, 2026 Model this call Put · $108 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $0.60 Breakeven $107.40 Implied vol 37.7% Delta -0.393 ≈39% ITM Gamma 0.18 Theta -0.407 Vega 0.022 Open interest 2.2k OI effective date Sep 8, 2026 Model this put
Underlying $108.56
120	2.2k	40.4%	0.429	$0.67	$0.76	$0.72		$1.09	$1.04	$1.21	-0.574	39.1%	541	875
Call · $109 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $0.72 Breakeven $109.72 Implied vol 40.4% Delta 0.429 ≈43% ITM Gamma 0.171 Theta -0.455 Vega 0.022 Open interest 120 OI effective date Sep 8, 2026 Model this call Put · $109 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $1.09 Breakeven $107.91 Implied vol 39.1% Delta -0.574 ≈57% ITM Gamma 0.176 Theta -0.429 Vega 0.022 Open interest 875 OI effective date Sep 8, 2026 Model this put
1.4k	1.2k	42%	0.278	$0.38	$0.43	$0.42		$1.77	$1.69	$1.87	-0.74	38.6%	389	4.1k
Call · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.919 UTC Last $0.42 Breakeven $110.42 Implied vol 42% Delta 0.278 ≈28% ITM Gamma 0.141 Theta -0.403 Vega 0.019 Open interest 1.4k OI effective date Sep 8, 2026 Model this call Put · $110 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.428 UTC Last $1.77 Breakeven $108.23 Implied vol 38.6% Delta -0.74 ≈74% ITM Gamma 0.148 Theta -0.347 Vega 0.018 Open interest 4.1k OI effective date Sep 8, 2026 Model this put
269	2.8k	44.7%	0.174	$0.22	$0.25	$0.23		$2.57	$2.46	$2.75	-0.855	39.7%	378	852
Call · $111 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $0.23 Breakeven $111.23 Implied vol 44.7% Delta 0.174 ≈17% ITM Gamma 0.101 Theta -0.328 Vega 0.015 Open interest 269 OI effective date Sep 8, 2026 Model this call Put · $111 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.923 UTC Last $2.57 Breakeven $108.43 Implied vol 39.7% Delta -0.855 ≈86% ITM Gamma 0.101 Theta -0.247 Vega 0.013 Open interest 852 OI effective date Sep 8, 2026 Model this put
2.4k	1.8k	46.8%	0.104	$0.11	$0.15	$0.13		$3.54	$3.35	$3.80	-0.893	47.4%	432	1.1k
Call · $112 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $0.13 Breakeven $112.13 Implied vol 46.8% Delta 0.104 ≈10% ITM Gamma 0.068 Theta -0.241 Vega 0.01 Open interest 2.4k OI effective date Sep 8, 2026 Model this call Put · $112 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $3.54 Breakeven $108.46 Implied vol 47.4% Delta -0.893 ≈89% ITM Gamma 0.068 Theta -0.238 Vega 0.011 Open interest 1.1k OI effective date Sep 8, 2026 Model this put
2.2k	491	50.8%	0.068	$0.07	$0.10	$0.10		$4.62	$4.25	$5.10	-0.872	66.3%	139	700
Call · $113 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.10 Breakeven $113.10 Implied vol 50.8% Delta 0.068 ≈7% ITM Gamma 0.045 Theta -0.19 Vega 0.007 Open interest 2.2k OI effective date Sep 8, 2026 Model this call Put · $113 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $4.62 Breakeven $108.38 Implied vol 66.3% Delta -0.872 ≈87% ITM Gamma 0.056 Theta -0.384 Vega 0.012 Open interest 700 OI effective date Sep 8, 2026 Model this put
1.5k	756	64%	0.075	$0.05	$0.19	$0.06		$5.46	$5.20	$5.90	-0.929	63%	128	571
Call · $114 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.06 Breakeven $114.06 Implied vol 64% Delta 0.075 ≈7% ITM Gamma 0.039 Theta -0.258 Vega 0.008 Open interest 1.5k OI effective date Sep 8, 2026 Model this call Put · $114 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $5.46 Breakeven $108.54 Implied vol 63% Delta -0.929 ≈93% ITM Gamma 0.038 Theta -0.233 Vega 0.008 Open interest 571 OI effective date Sep 8, 2026 Model this put
6.4k	5.4k	59.8%	0.034	$0.04	$0.05	$0.04		$6.37	$6.00	$6.65	—	—	89	1.1k
Call · $115 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.04 Breakeven $115.04 Implied vol 59.8% Delta 0.034 ≈3% ITM Gamma 0.022 Theta -0.129 Vega 0.004 Open interest 6.4k OI effective date Sep 8, 2026 Model this call Put · $115 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.990 UTC Last $6.37 Breakeven $108.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this put
2k	155	64.4%	0.026	$0.03	$0.04	$0.03		$7.49	$7.35	$7.80	-0.933	83.3%	102	286
Call · $116 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $0.03 Breakeven $116.03 Implied vol 64.4% Delta 0.026 ≈3% ITM Gamma 0.016 Theta -0.109 Vega 0.003 Open interest 2k OI effective date Sep 8, 2026 Model this call Put · $116 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $7.49 Breakeven $108.51 Implied vol 83.3% Delta -0.933 ≈93% ITM Gamma 0.027 Theta -0.296 Vega 0.007 Open interest 286 OI effective date Sep 8, 2026 Model this put
1k	601	76.8%	0.033	$0.02	$0.09	$0.05		$8.10	$7.55	$8.65	—	—	5	103
Call · $117 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.05 Breakeven $117.05 Implied vol 76.8% Delta 0.033 ≈3% ITM Gamma 0.017 Theta -0.159 Vega 0.004 Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $117 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $8.10 Breakeven $108.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this put
910	265	69.2%	0.011	$0.01	$0.02	$0.02		$9.43	$8.85	$9.80	—	—	6.8k	2.9k
Call · $118 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $0.02 Breakeven $118.02 Implied vol 69.2% Delta 0.011 ≈1% ITM Gamma 0.008 Theta -0.058 Vega 0.002 Open interest 910 OI effective date Sep 8, 2026 Model this call Put · $118 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $9.43 Breakeven $108.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k OI effective date Sep 8, 2026 Model this put
617	25	—	—	$0.00	$0.23	$0.02		$10.40	$9.30	$11.85	-0.946	107.4%	383	342
Call · $119 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.02 Breakeven $119.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 617 OI effective date Sep 8, 2026 Model this call Put · $119 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.933 UTC Last $10.40 Breakeven $108.60 Implied vol 107.4% Delta -0.946 ≈95% ITM Gamma 0.018 Theta -0.324 Vega 0.006 Open interest 342 OI effective date Sep 8, 2026 Model this put
3.9k	471	81.2%	0.01	$0.01	$0.02	$0.02		$11.14	$11.25	$12.70	—	—	361	222
Call · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:49:58.911 UTC Last $0.02 Breakeven $120.02 Implied vol 81.2% Delta 0.01 ≈1% ITM Gamma 0.006 Theta -0.06 Vega 0.002 Open interest 3.9k OI effective date Sep 8, 2026 Model this call Put · $120 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $11.14 Breakeven $108.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 8, 2026 Model this put
710	44	—	—	$0.00	$0.13	$0.02		$12.00	$11.65	$13.70	—	—	1	43
Call · $121 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.982 UTC Last $0.02 Breakeven $121.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 710 OI effective date Sep 8, 2026 Model this call Put · $121 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.435 UTC Last $12.00 Breakeven $109.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this put
514	17	—	—	$0.00	$0.15	$0.01		$13.12	$12.90	$14.50	—	—	89	116
Call · $122 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.01 Breakeven $122.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 514 OI effective date Sep 8, 2026 Model this call Put · $122 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $13.12 Breakeven $108.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 8, 2026 Model this put
383	32	—	—	$0.00	$0.03	$0.01		$14.20	$13.15	$15.65	—	—	6	50
Call · $123 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.980 UTC Last $0.01 Breakeven $123.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 383 OI effective date Sep 8, 2026 Model this call Put · $123 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.435 UTC Last $14.20 Breakeven $108.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 8, 2026 Model this put
242	15	—	—	$0.00	$0.07	$0.01		$15.18	$13.40	$16.85	—	—	50	37
Call · $124 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $0.01 Breakeven $124.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 242 OI effective date Sep 8, 2026 Model this call Put · $124 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $15.18 Breakeven $108.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 8, 2026 Model this put
2.4k	123	—	—	$0.00	$0.01	$0.01		$16.00	$15.20	$17.70	—	—	19	69
Call · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:06:02.019 UTC Last $0.01 Breakeven $125.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 8, 2026 Model this call Put · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $16.00 Breakeven $109.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this put
928	7	—	—	$0.00	$0.01	$0.01		$18.02	$16.20	$18.65	—	—	2	44
Call · $126 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:17:06.921 UTC Last $0.01 Breakeven $126.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 928 OI effective date Sep 8, 2026 Model this call Put · $126 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $18.02 Breakeven $107.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this put
672	45	—	—	$0.00	$0.54	$0.01		$18.44	$16.40	$20.20	—	—	6	42
Call · $127 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $0.01 Breakeven $127.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 672 OI effective date Sep 8, 2026 Model this call Put · $127 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.986 UTC Last $18.44 Breakeven $108.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this put
1.4k	2	—	—	$0.00	$0.07	$0.03		$19.42	$18.15	$20.70	—	—	10	32
Call · $128 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.177 UTC Last $0.03 Breakeven $128.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 8, 2026 Model this call Put · $128 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.438 UTC Last $19.42 Breakeven $108.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this put
186	28	—	—	$0.00	$1.03	$0.02		$20.57	$19.55	$22.20	—	—	57	10
Call · $129 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.585 UTC Last $0.02 Breakeven $129.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 8, 2026 Model this call Put · $129 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.567 UTC Last $20.57 Breakeven $108.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
1.8k	8	—	—	$0.00	$0.01	$0.01		$21.55	$20.80	$22.70	—	—	40	25
Call · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:29:53.387 UTC Last $0.01 Breakeven $130.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 8, 2026 Model this call Put · $130 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.439 UTC Last $21.55 Breakeven $108.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
222	5	—	—	$0.00	$0.01	$0.03		$22.64	$21.75	$24.20	—	—	26	—
Call · $131 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:51:59.495 UTC Last $0.03 Breakeven $131.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 8, 2026 Model this call Put · $131 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.695 UTC Last $22.64 Breakeven $108.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
561	1	—	—	$0.00	$2.13	$0.01		$23.53	$21.50	$25.25	—	—	132	—
Call · $132 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.974 UTC Last $0.01 Breakeven $132.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 561 OI effective date Sep 8, 2026 Model this call Put · $132 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $23.53 Breakeven $108.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
111	5	—	—	$0.00	$0.01	$0.01		$24.51	$22.40	$26.25	—	—	108	—
Call · $133 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:59:50.828 UTC Last $0.01 Breakeven $133.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 8, 2026 Model this call Put · $133 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.706 UTC Last $24.51 Breakeven $108.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	2	—	—	$0.00	$0.80	$0.01		$25.51	$23.40	$27.25	—	—	2	—
Call · $134 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.057 UTC Last $0.01 Breakeven $134.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this call Put · $134 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.619 UTC Last $25.51 Breakeven $108.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
374	52	—	—	$0.00	$0.01	$0.01		$26.49	$25.10	$28.10	—	—	2	—
Call · $135 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:33:16.415 UTC Last $0.01 Breakeven $135.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 374 OI effective date Sep 8, 2026 Model this call Put · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.956 UTC Last $26.49 Breakeven $108.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
351	48	—	—	$0.00	$2.13	$0.02		$27.40	$26.55	$29.25	—	—	8	—
Call · $136 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.974 UTC Last $0.02 Breakeven $136.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 8, 2026 Model this call Put · $136 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.928 UTC Last $27.40 Breakeven $108.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
137	2	—	—	$0.00	$0.50	$0.05		$28.38	$26.40	$30.10	—	—	9	—
Call · $137 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.195 UTC Last $0.05 Breakeven $137.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 8, 2026 Model this call Put · $137 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.619 UTC Last $28.38 Breakeven $108.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
96	3	—	—	$0.00	$0.01	$0.01		$29.43	$27.40	$31.25	—	—	6	—
Call · $138 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:32:28.069 UTC Last $0.01 Breakeven $138.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 8, 2026 Model this call Put · $138 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.782 UTC Last $29.43 Breakeven $108.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$2.13	$0.24		$30.41	$29.50	$32.25	—	—	6	—
Call · $139 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.262 UTC Last $0.24 Breakeven $139.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $139 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.619 UTC Last $30.41 Breakeven $108.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
762	2	—	—	$0.00	$0.03	$0.03		$30.06	$30.25	$32.95	—	—	6	—
Call · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:27:58.659 UTC Last $0.03 Breakeven $140.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 762 OI effective date Sep 8, 2026 Model this call Put · $140 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.970 UTC Last $30.06 Breakeven $109.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
97	10	—	—	$0.00	$2.13	$0.10		$31.11	$30.40	$34.20	—	—	122	—
Call · $141 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:59.973 UTC Last $0.10 Breakeven $141.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 8, 2026 Model this call Put · $141 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.445 UTC Last $31.11 Breakeven $109.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
162	4	—	—	$0.00	$0.01	$0.05		$32.09	$32.25	$35.20	—	—	116	—
Call · $142 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:32:22.347 UTC Last $0.05 Breakeven $142.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $142 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.519 UTC Last $32.09 Breakeven $109.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
379	4	—	—	$0.00	$0.02	$0.01		$32.61	$35.25	$38.25	—	—	2	—
Call · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:33:22.343 UTC Last $0.01 Breakeven $145.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 379 OI effective date Sep 8, 2026 Model this call Put · $145 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.445 UTC Last $32.61 Breakeven $112.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
583	4	—	—	$0.00	$0.01	$0.01		$37.72	$40.25	$43.40	—	—	2	—
Call · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:27:58.660 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 583 OI effective date Sep 8, 2026 Model this call Put · $150 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.970 UTC Last $37.72 Breakeven $112.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
215	1	—	—	$0.00	$2.02	$0.01		—	$45.25	$48.10	—	—	—	—
Call · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:55.067 UTC Last $0.01 Breakeven $155.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 215 OI effective date Sep 8, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
131	1	—	—	$0.00	$0.01	$0.01		$41.41	$50.25	$53.35	—	—	5	—
Call · $160 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 18:18:28.389 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this call Put · $160 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:59.448 UTC Last $41.41 Breakeven $118.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
408	4	—	—	$0.00	$2.13	$0.15		$46.55	$54.40	$58.20	—	—	5	—
Call · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:55.068 UTC Last $0.15 Breakeven $165.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 408 OI effective date Sep 8, 2026 Model this call Put · $165 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:59.503 UTC Last $46.55 Breakeven $118.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	2	—	—	$0.00	$2.13	$0.17		—	$60.20	$62.95	—	—	—	—
Call · $170 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:47.015 UTC Last $0.17 Breakeven $170.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.53	$0.20		—	$65.25	$68.35	—	—	—	—
Call · $175 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.141 UTC Last $0.20 Breakeven $175.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:53.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
108	6	—	—	$0.00	$1.58	$0.20		—	$69.55	$72.25	—	—	—	—
Call · $180 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.604 UTC Last $0.20 Breakeven $180.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 8, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
98	2	—	—	$0.00	$2.09	$0.14		—	$74.55	$78.35	—	—	—	—
Call · $185 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.604 UTC Last $0.14 Breakeven $185.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 8, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	14	—	—	$0.00	$1.14	$0.12		—	$79.40	$83.20	—	—	—	—
Call · $190 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.673 UTC Last $0.12 Breakeven $190.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	7	—	—	$0.00	$1.71	$0.16		—	$84.55	$88.25	—	—	—	—
Call · $195 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.620 UTC Last $0.16 Breakeven $195.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.952 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 28, 2026–Sep 10, 2026; 7 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 60" 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 1577552 CUSIP 01609W102 13F (30d) 480 filings 470 filers Visit website Investor relations