CAR · Avis Budget Group, Inc. · Options Chain

Track CAR — free

$126.74 -5.89 (-4.44%) At close · Sep 10

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$4.57B

35.32M

Options Chain

Underlying $126.74 · 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 · 124 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 10, 2026; 37 unknown

Put / call OI

0.50

Call-heavy positioning

Open interest

2,023

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$136.00

$9.26 above spot

Open interest by strike · near the money

Calls Puts

100

105

110

115

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

172.5

175

177.5

180

182.5

185

187.5

190

192.5

195

200

205

210

215

220

225

230

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 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
—	—	—	—	$35.50	$45.10	—		$0.55	$0.00	$3.00	—	—	20	246
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:55.897 UTC Last $0.55 Breakeven $89.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 246 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$30.50	$40.10	—		$0.10	$0.00	$3.00	—	—	4	1
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:59.641 UTC Last $0.10 Breakeven $94.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
1	2	—	—	$26.00	$35.40	$48.70		—	$0.00	$3.00	—	—	—	—
Call · $100 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:59.790 UTC Last $48.70 Breakeven $148.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.00	$30.30	—		$0.44	$0.00	$3.00	—	—	1	1
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:59.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Aug 12, 2026 Quote as of 2026-09-10 19:58:59.872 UTC Last $0.44 Breakeven $104.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$15.50	$25.10	—		$1.20	$0.00	$0.25	—	—	34	16
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:34.100 UTC Last $1.20 Breakeven $108.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 9, 2026 Model this put
6	5	—	—	$6.80	$18.40	$20.11		$0.05	$0.00	$1.25	—	—	2	11
Call · $115 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:53.486 UTC Last $20.11 Breakeven $135.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $115 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:44.693 UTC Last $0.05 Breakeven $114.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this put
5	5	—	—	$2.90	$13.50	$15.21		$0.10	$0.00	$0.70	—	—	6	22
Call · $120 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.523 UTC Last $15.21 Breakeven $135.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:35.774 UTC Last $0.10 Breakeven $119.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$1.95	$15.00	—		—	$0.00	$1.05	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-10 19:59:57.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.50	$14.60	—		—	$0.00	$2.20	—	—	—	—
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-10 19:58:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.15	$13.30	—		—	$0.00	$1.70	—	—	—	—
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.638 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Unknown Quote as of 2026-09-10 19:58:30.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.10	$12.90	—		—	$0.00	$1.40	—	—	—	—
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-10 19:59:48.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$2.00	$4.40	$3.80		$0.68	$0.00	$1.85	—	—	12	15
Call · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.918 UTC Last $3.80 Breakeven $128.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:33.601 UTC Last $0.68 Breakeven $124.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this put
1	2	—	—	$0.05	$6.20	$15.80		$0.53	$0.00	$3.60	—	—	3	3
Call · $126 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:59.562 UTC Last $15.80 Breakeven $141.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $126 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:49.565 UTC Last $0.53 Breakeven $125.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
Underlying $126.74
—	—	—	—	$0.00	$6.20	—		$0.45	$0.45	$3.20	—	—	3	2
Call · $127 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:55.527 UTC Last $0.45 Breakeven $126.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	3	—	—	$0.45	$1.75	$1.60		$1.80	$0.00	$3.10	—	—	5	16
Call · $128 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.813 UTC Last $1.60 Breakeven $129.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:11.811 UTC Last $1.80 Breakeven $126.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 9, 2026 Model this put
6	1	—	—	$0.00	$3.50	$1.46		$1.75	$0.00	$5.60	—	—	1	23
Call · $129 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.311 UTC Last $1.46 Breakeven $130.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $129 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:14.616 UTC Last $1.75 Breakeven $127.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 9, 2026 Model this put
28	95	—	—	$0.15	$1.45	$1.00		$3.69	$2.25	$4.60	—	—	8	86
Call · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.645 UTC Last $1.00 Breakeven $131.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 9, 2026 Model this call Put · $130 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.644 UTC Last $3.69 Breakeven $126.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 9, 2026 Model this put
—	1	—	—	$0.10	$1.30	$0.80		$1.85	$0.00	$8.30	—	—	1	37
Call · $131 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.742 UTC Last $0.80 Breakeven $131.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:46.806 UTC Last $1.85 Breakeven $129.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 9, 2026 Model this put
1	8	—	—	$0.00	$1.45	$0.47		$4.80	$0.75	$6.40	—	—	1	1
Call · $132 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.832 UTC Last $0.47 Breakeven $132.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $132 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.640 UTC Last $4.80 Breakeven $127.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
3	3	—	—	$0.15	$0.75	$0.35		$2.60	$0.40	$7.20	—	—	20	20
Call · $133 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $0.35 Breakeven $133.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $133 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.813 UTC Last $2.60 Breakeven $130.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this put
50	1	—	—	$0.10	$0.85	$1.20		$3.30	$1.55	$12.10	—	—	1	13
Call · $134 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.700 UTC Last $1.20 Breakeven $135.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 9, 2026 Model this call Put · $134 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.384 UTC Last $3.30 Breakeven $130.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 9, 2026 Model this put
11	8	—	—	$0.10	$0.35	$0.25		$8.50	$5.00	$9.10	—	—	4	10
Call · $135 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $0.25 Breakeven $135.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this call Put · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.523 UTC Last $8.50 Breakeven $126.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this put
93	5	—	—	$0.00	$0.60	$0.21		$7.30	$3.10	$14.20	—	—	2	19
Call · $136 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.593 UTC Last $0.21 Breakeven $136.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 9, 2026 Model this call Put · $136 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:56.567 UTC Last $7.30 Breakeven $128.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 9, 2026 Model this put
15	2	—	—	$0.00	$0.90	$0.22		$3.89	$3.20	$14.60	—	—	1	4
Call · $137 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.640 UTC Last $0.22 Breakeven $137.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this call Put · $137 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.534 UTC Last $3.89 Breakeven $133.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
3	3	—	—	$0.00	$0.75	$0.15		—	$4.20	$18.50	—	—	—	—
Call · $138 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.642 UTC Last $0.15 Breakeven $138.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $138 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:57.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	1	—	—	$0.00	$1.75	$1.50		$12.00	$8.50	$13.70	—	—	2	1
Call · $139 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:55:28.781 UTC Last $1.50 Breakeven $140.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 9, 2026 Model this call Put · $139 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:59.557 UTC Last $12.00 Breakeven $127.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
33	1	—	—	$0.00	$0.95	$0.32		$4.20	$9.30	$19.80	—	—	1	4
Call · $140 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.638 UTC Last $0.32 Breakeven $140.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 9, 2026 Model this call Put · $140 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.534 UTC Last $4.20 Breakeven $135.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
12	1	—	—	$0.00	$0.60	$0.01		$12.25	$7.50	$19.20	—	—	13	15
Call · $141 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.825 UTC Last $0.01 Breakeven $141.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $141 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:56.377 UTC Last $12.25 Breakeven $128.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this put
9	5	—	—	$0.00	$1.65	$0.37		$9.50	$7.60	$18.50	—	—	1	1
Call · $142 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:56.263 UTC Last $0.37 Breakeven $142.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $142 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:56.389 UTC Last $9.50 Breakeven $132.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
15	17	—	—	$0.00	$2.30	$0.60		$10.20	$10.40	$17.10	—	—	1	3
Call · $143 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.606 UTC Last $0.60 Breakeven $143.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this call Put · $143 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:55.110 UTC Last $10.20 Breakeven $132.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
7	4	—	—	$0.00	$0.80	$1.04		$12.90	$10.20	$18.10	—	—	2	1
Call · $144 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.755 UTC Last $1.04 Breakeven $145.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $144 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:52.602 UTC Last $12.90 Breakeven $131.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
41	34	—	—	$0.00	$0.25	$0.40		$8.03	$11.20	$19.70	—	—	1	43
Call · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.612 UTC Last $0.40 Breakeven $145.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 9, 2026 Model this call Put · $145 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.554 UTC Last $8.03 Breakeven $136.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 9, 2026 Model this put
9	4	—	—	$0.00	$3.00	$0.40		—	$11.60	$25.20	—	—	—	—
Call · $146 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:55.972 UTC Last $0.40 Breakeven $146.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.658 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$3.00	$0.55		—	$12.60	$27.00	—	—	—	—
Call · $147 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.639 UTC Last $0.55 Breakeven $147.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:54.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.20	$0.48		$7.50	$14.20	$22.10	—	—	1	2
Call · $148 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:55.896 UTC Last $0.48 Breakeven $148.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $148 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:56.515 UTC Last $7.50 Breakeven $140.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
3	1	—	—	$0.00	$1.60	$0.34		$16.24	$14.60	$28.20	—	—	1	3
Call · $149 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.639 UTC Last $0.34 Breakeven $149.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $149 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.781 UTC Last $16.24 Breakeven $132.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
112	9	—	—	$0.00	$0.75	$0.10		$14.15	$16.20	$28.90	—	—	10	36
Call · $150 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:59.670 UTC Last $0.10 Breakeven $150.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 9, 2026 Model this call Put · $150 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.534 UTC Last $14.15 Breakeven $135.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 9, 2026 Model this put
7	3	—	—	$0.00	$0.45	$0.05		$9.34	$18.20	$26.80	—	—	3	—
Call · $152.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.549 UTC Last $0.05 Breakeven $152.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $152.5 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:59:56.512 UTC Last $9.34 Breakeven $143.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	10	—	—	$0.00	$0.05	$0.05		$15.00	$20.60	$31.00	—	—	1	—
Call · $155 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:47:31.747 UTC Last $0.05 Breakeven $155.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 9, 2026 Model this call Put · $155 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:59.534 UTC Last $15.00 Breakeven $140.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	1	—	—	$0.00	$6.40	$1.30		$21.20	$23.00	$32.30	—	—	2	—
Call · $157.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:57:27.470 UTC Last $1.30 Breakeven $158.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 9, 2026 Model this call Put · $157.5 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:59.543 UTC Last $21.20 Breakeven $136.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	1	—	—	$0.00	$0.05	$0.05		$31.70	$25.70	$36.60	—	—	39	15
Call · $160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:57:56.432 UTC Last $0.05 Breakeven $160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 9, 2026 Model this call Put · $160 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.637 UTC Last $31.70 Breakeven $128.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this put
147	1	—	—	$0.00	$0.15	$0.05		—	$28.00	$36.60	—	—	—	—
Call · $162.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 16:02:23.755 UTC Last $0.05 Breakeven $162.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 9, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	21	—	—	$0.00	$7.00	$0.41		$24.10	$30.60	$39.70	—	—	2	—
Call · $165 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:57:02.497 UTC Last $0.41 Breakeven $165.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $165 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:56.516 UTC Last $24.10 Breakeven $140.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	2	—	—	$0.00	$10.10	$0.88		—	$32.90	$47.10	—	—	—	—
Call · $167.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:56:37.673 UTC Last $0.88 Breakeven $168.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 9, 2026 Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:27.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$10.10	$0.50		$20.90	$35.10	$45.50	—	—	24	—
Call · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:56:44.874 UTC Last $0.50 Breakeven $170.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $170 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:59:59.549 UTC Last $20.90 Breakeven $149.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$10.10	$2.10		$34.20	$37.50	$47.40	—	—	2	—
Call · $172.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:55:44.980 UTC Last $2.10 Breakeven $174.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $172.5 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:59:26.994 UTC Last $34.20 Breakeven $138.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$11.10	$0.20		$36.10	$39.70	$49.30	—	—	2	—
Call · $175 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:55:44.981 UTC Last $0.20 Breakeven $175.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $175 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:26.719 UTC Last $36.10 Breakeven $138.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$10.10	$1.85		—	$42.20	$53.10	—	—	—	—
Call · $177.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:56:41.162 UTC Last $1.85 Breakeven $179.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:27.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	1	—	—	$0.00	$1.00	$0.05		—	$45.60	$55.60	—	—	—	—
Call · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 15:50:00.781 UTC Last $0.05 Breakeven $180.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 9, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$10.10	$0.45		—	$48.10	$58.10	—	—	—	—
Call · $182.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:56:43.649 UTC Last $0.45 Breakeven $182.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $182.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
346	2	—	—	$0.00	$10.80	$0.20		$48.60	$50.50	$64.60	—	—	2	—
Call · $185 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:57:06.558 UTC Last $0.20 Breakeven $185.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 346 OI effective date Sep 9, 2026 Model this call Put · $185 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:54.494 UTC Last $48.60 Breakeven $136.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$53.00	$67.10	—	—	—	—
Call · $187.5 Daily-bar session Unknown Quote as of 2026-09-10 16:38:56.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:27.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$11.70	—		$51.21	$55.60	$66.00	—	—	3	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-10 19:58:55.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:55.150 UTC Last $51.21 Breakeven $138.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.30	—		—	$57.90	$68.70	—	—	—	—
Call · $192.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $192.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$11.50	—		—	$60.40	$71.00	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-10 19:55:44.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:49.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$10.10	$0.80		$64.27	$65.50	$75.90	—	—	1	—
Call · $200 Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:56:48.455 UTC Last $0.80 Breakeven $200.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $200 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:27.289 UTC Last $64.27 Breakeven $135.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	2	—	—	$0.00	$0.30	$0.05		—	$70.40	$84.70	—	—	—	—
Call · $205 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 15:33:29.539 UTC Last $0.05 Breakeven $205.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$10.10	$0.35		—	$75.60	$89.20	—	—	—	—
Call · $210 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:56:09.491 UTC Last $0.35 Breakeven $210.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.30	—		$75.80	$80.40	$93.90	—	—	2	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:59.562 UTC Last $75.80 Breakeven $139.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$12.30	—		—	$85.60	$96.50	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-10 19:58:59.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.10	—		—	$90.40	$105.00	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	10	—	—	$0.00	$3.00	$0.14		—	$95.60	$104.00	—	—	—	—
Call · $230 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 15:08:41.662 UTC Last $0.14 Breakeven $230.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 9, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.578 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 30, 2026–Sep 10, 2026; 37 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 62" 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 723612 CUSIP 053774105 13F (30d) 164 filings 161 filers Visit website Investor relations