CARR · CARRIER GLOBAL Corp · Options Chain

Track CARR — free

$56.90 -0.57 (-0.98%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$47.26B

830.58M

Options Chain

Underlying $56.90 · today Options Calculator

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

Positioning

Sep 18, 2026 · 4 days to expiry · 110 contracts · mixed daily-bar sessions · Sep 30, 2025–Sep 14, 2026; 32 unknown

Put / call OI

0.51

Call-heavy positioning

Open interest

41,409

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$60.00

$3.11 above spot

ATM implied vol

36.8%

market's expected move

Open interest by strike · near the money

Calls Puts

27.5

32.5

37.5

42.5

47.5

52.5

57.5

62.5

66.5

67.5

72.5

77.5

82.5

87.5

100

105

110

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Sep 25 11d Oct 2 18d Oct 9 25d Oct 16 32d Oct 23 39d Oct 30 46d Nov 20 67d Dec 18 95d Jan 15 123d Mar 19 186d Jun 17 276d Sep 17 368d Jan 21 494d Jan 19 858d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$28.20	$30.10	—		$0.05	$0.00	$0.25	—	—	5	8
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.732 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Jul 10, 2026 Quote as of 2026-09-14 17:31:34.803 UTC Last $0.05 Breakeven $27.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
6	4	—	—	$25.70	$27.70	$26.52		$0.20	$0.00	$0.85	—	—	1	31
Call · $30 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:32:52.335 UTC Last $26.52 Breakeven $56.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Apr 15, 2026 Quote as of 2026-09-14 17:31:34.804 UTC Last $0.20 Breakeven $29.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$23.20	$25.40	$38.40		$0.45	$0.00	$0.85	—	—	1	1
Call · $32.5 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-14 17:47:27.131 UTC Last $38.40 Breakeven $70.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $32.5 Daily-bar session Jan 16, 2026 Quote as of 2026-09-14 17:49:06.389 UTC Last $0.45 Breakeven $32.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$20.70	$22.70	$21.39		$0.40	$0.00	$0.85	—	—	1	35
Call · $35 In the money Daily-bar session Nov 14, 2025 Quote as of 2026-09-14 17:32:55.271 UTC Last $21.39 Breakeven $56.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Apr 15, 2026 Quote as of 2026-09-14 17:47:34.311 UTC Last $0.40 Breakeven $34.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$18.20	$20.00	$21.33		$0.20	$0.00	$0.85	—	—	7	11
Call · $37.5 In the money Daily-bar session Oct 16, 2025 Quote as of 2026-09-14 17:32:51.710 UTC Last $21.33 Breakeven $58.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $37.5 Daily-bar session Jun 8, 2026 Quote as of 2026-09-14 17:43:04.048 UTC Last $0.20 Breakeven $37.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
6	20	—	—	$15.70	$17.70	$32.31		$0.60	$0.00	$0.85	—	—	20	40
Call · $40 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-14 17:48:46.933 UTC Last $32.31 Breakeven $72.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Apr 15, 2026 Quote as of 2026-09-14 17:42:04.073 UTC Last $0.60 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 10, 2026 Model this put
4	4	—	—	$13.20	$14.90	$19.40		$0.40	$0.00	$0.85	—	—	1	30
Call · $42.5 In the money Daily-bar session Sep 30, 2025 Quote as of 2026-09-14 17:47:27.148 UTC Last $19.40 Breakeven $61.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $42.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 17:42:04.074 UTC Last $0.40 Breakeven $42.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this put
47	2	—	—	$10.70	$12.70	$15.40		$0.05	$0.00	$0.85	—	—	2	216
Call · $45 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-14 17:49:00.336 UTC Last $15.40 Breakeven $60.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:43:03.586 UTC Last $0.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$9.70	$11.70	—		—	$0.00	$0.85	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:48:29.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-14 17:39:26.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.70	$10.70	—		—	$0.00	$0.90	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-14 17:33:17.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$8.20	$10.20	$9.30		$0.09	$0.00	$0.90	—	—	5	164
Call · $47.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:48:09.957 UTC Last $9.30 Breakeven $56.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $47.5 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 17:47:27.131 UTC Last $0.09 Breakeven $47.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$7.70	$9.40	—		—	$0.00	$0.90	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:54.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-14 17:43:23.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.70	$8.70	—		—	$0.00	$0.75	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:54.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-14 17:42:04.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	2	—	—	$5.70	$7.70	$8.20		$0.05	$0.00	$0.25	—	—	1	856
Call · $50 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:47:48.843 UTC Last $8.20 Breakeven $58.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:47:27.135 UTC Last $0.05 Breakeven $49.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 856 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$4.70	$6.50	—		—	$0.00	$0.70	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:54.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-14 17:32:55.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$5.40	—		$0.10	$0.00	$0.20	—	—	6	6
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:37:31.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:29:27.302 UTC Last $0.10 Breakeven $51.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$3.20	$4.80	$15.40		$0.04	$0.00	$0.45	—	—	10	6.4k
Call · $52.5 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-14 17:47:39.393 UTC Last $15.40 Breakeven $67.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $52.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:47:28.592 UTC Last $0.04 Breakeven $52.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.4k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$2.75	$4.90	—		$0.10	$0.00	$0.15	—	—	6	31
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:48:54.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:42:31.632 UTC Last $0.10 Breakeven $52.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$2.05	$3.40	—		$0.14	$0.05	$0.20	-0.105	41.1%	1	5
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:47:41.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:48:31.822 UTC Last $0.14 Breakeven $53.86 Implied vol 41.1% Delta -0.105 ≈10% ITM Gamma 0.074 Theta -0.055 Vega 0.011 Open interest 5 OI effective date Sep 10, 2026 Model this put
70	3	36.2%	0.825	$1.85	$2.45	$1.50		$0.22	$0.20	$0.30	-0.192	39%	16	3.1k
Call · $55 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:47:27.130 UTC Last $1.50 Breakeven $56.50 Implied vol 36.2% Delta 0.825 ≈82% ITM Gamma 0.119 Theta -0.074 Vega 0.015 Open interest 70 OI effective date Sep 10, 2026 Model this call Put · $55 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:48:58.280 UTC Last $0.22 Breakeven $54.78 Implied vol 39% Delta -0.192 ≈19% ITM Gamma 0.118 Theta -0.078 Vega 0.016 Open interest 3.1k OI effective date Sep 10, 2026 Model this put
—	5	37.1%	0.674	$1.15	$1.70	$1.22		$0.49	$0.40	$0.55	-0.325	36.7%	1	39
Call · $56 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:48:29.597 UTC Last $1.22 Breakeven $57.22 Implied vol 37.1% Delta 0.674 ≈67% ITM Gamma 0.163 Theta -0.103 Vega 0.022 Open interest — OI effective date — Model this call Put · $56 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:06.531 UTC Last $0.49 Breakeven $55.51 Implied vol 36.7% Delta -0.325 ≈32% ITM Gamma 0.164 Theta -0.097 Vega 0.021 Open interest 39 OI effective date Sep 10, 2026 Model this put
Underlying $56.90
1	1	36.9%	0.498	$0.75	$0.95	$2.65		$0.95	$0.80	$1.00	-0.503	36.7%	66	25
Call · $57 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 17:49:07.530 UTC Last $2.65 Breakeven $59.65 Implied vol 36.9% Delta 0.498 ≈50% ITM Gamma 0.181 Theta -0.113 Vega 0.024 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $57 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:05.320 UTC Last $0.95 Breakeven $56.05 Implied vol 36.7% Delta -0.503 ≈50% ITM Gamma 0.183 Theta -0.106 Vega 0.024 Open interest 25 OI effective date Sep 10, 2026 Model this put
126	1	36.6%	0.407	$0.55	$0.70	$0.60		$1.37	$1.10	$1.35	-0.587	38.5%	5	727
Call · $57.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:05.314 UTC Last $0.60 Breakeven $58.10 Implied vol 36.6% Delta 0.407 ≈41% ITM Gamma 0.178 Theta -0.108 Vega 0.023 Open interest 126 OI effective date Sep 10, 2026 Model this call Put · $57.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:08.529 UTC Last $1.37 Breakeven $56.13 Implied vol 38.5% Delta -0.587 ≈59% ITM Gamma 0.17 Theta -0.108 Vega 0.023 Open interest 727 OI effective date Sep 10, 2026 Model this put
28	32	37.8%	0.328	$0.40	$0.55	$0.55		$1.20	$1.30	$2.00	-0.649	43.3%	449	56
Call · $58 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:05.313 UTC Last $0.55 Breakeven $58.55 Implied vol 37.8% Delta 0.328 ≈33% ITM Gamma 0.16 Theta -0.104 Vega 0.022 Open interest 28 OI effective date Sep 10, 2026 Model this call Put · $58 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:49:05.746 UTC Last $1.20 Breakeven $56.80 Implied vol 43.3% Delta -0.649 ≈65% ITM Gamma 0.144 Theta -0.115 Vega 0.022 Open interest 56 OI effective date Sep 10, 2026 Model this put
221	2	38.9%	0.198	$0.20	$0.30	$0.17		$3.00	$1.70	$3.30	-0.744	49.7%	3	13
Call · $59 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:05.314 UTC Last $0.17 Breakeven $59.17 Implied vol 38.9% Delta 0.198 ≈20% ITM Gamma 0.12 Theta -0.082 Vega 0.017 Open interest 221 OI effective date Sep 10, 2026 Model this call Put · $59 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:35:55.817 UTC Last $3.00 Breakeven $56.00 Implied vol 49.7% Delta -0.744 ≈74% ITM Gamma 0.109 Theta -0.115 Vega 0.019 Open interest 13 OI effective date Sep 10, 2026 Model this put
3.1k	105	40.1%	0.11	$0.05	$0.20	$0.20		$2.95	$2.90	$3.40	-0.907	37.2%	14	754
Call · $60 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:48:52.983 UTC Last $0.20 Breakeven $60.20 Implied vol 40.1% Delta 0.11 ≈11% ITM Gamma 0.079 Theta -0.057 Vega 0.011 Open interest 3.1k OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:49:05.780 UTC Last $2.95 Breakeven $57.05 Implied vol 37.2% Delta -0.907 ≈91% ITM Gamma 0.075 Theta -0.041 Vega 0.01 Open interest 754 OI effective date Sep 10, 2026 Model this put
19	8	43.3%	0.067	$0.05	$0.10	$0.08		$4.55	$3.30	$5.00	-0.921	45.7%	1	2
Call · $61 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:47:27.281 UTC Last $0.08 Breakeven $61.08 Implied vol 43.3% Delta 0.067 ≈7% ITM Gamma 0.051 Theta -0.042 Vega 0.008 Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $61 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:34:37.481 UTC Last $4.55 Breakeven $56.45 Implied vol 45.7% Delta -0.921 ≈92% ITM Gamma 0.054 Theta -0.044 Vega 0.009 Open interest 2 OI effective date Sep 10, 2026 Model this put
187	1	—	—	$0.00	$0.25	$0.27		—	$4.40	$6.40	-0.848	76.1%	—	—
Call · $62 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:43:04.048 UTC Last $0.27 Breakeven $62.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 10, 2026 Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.813 UTC Last — Breakeven — Implied vol 76.1% Delta -0.848 ≈85% ITM Gamma 0.052 Theta -0.128 Vega 0.014 Open interest — OI effective date — Model this put
696	2	—	—	$0.00	$0.20	$0.12		$4.70	$5.10	$6.40	-0.896	68.6%	1	245
Call · $62.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:43:49.610 UTC Last $0.12 Breakeven $62.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 696 OI effective date Sep 10, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:43:48.034 UTC Last $4.70 Breakeven $57.80 Implied vol 68.6% Delta -0.896 ≈90% ITM Gamma 0.044 Theta -0.086 Vega 0.011 Open interest 245 OI effective date Sep 10, 2026 Model this put
247	9	—	—	$0.00	$0.35	$0.17		$4.90	$5.40	$7.40	-0.861	85.5%	5	1
Call · $63 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 17:47:27.132 UTC Last $0.17 Breakeven $63.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 OI effective date Sep 10, 2026 Model this call Put · $63 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 17:48:27.627 UTC Last $4.90 Breakeven $58.10 Implied vol 85.5% Delta -0.861 ≈86% ITM Gamma 0.044 Theta -0.135 Vega 0.013 Open interest 1 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$0.00	$0.10	$0.40		—	$6.40	$8.30	-0.883	90.3%	—	—
Call · $64 Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 16:21:55.891 UTC Last $0.40 Breakeven $64.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:48:40.051 UTC Last — Breakeven — Implied vol 90.3% Delta -0.883 ≈88% ITM Gamma 0.037 Theta -0.126 Vega 0.012 Open interest — OI effective date — Model this put
650	3	—	—	$0.00	$0.05	$0.10		$7.75	$7.80	$8.20	—	—	11	1k
Call · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 14:31:12.694 UTC Last $0.10 Breakeven $65.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 650 OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:48:08.373 UTC Last $7.75 Breakeven $57.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		—	$8.40	$9.70	—	—	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-14 14:39:50.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:47:43.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	91	—	—	$0.00	$0.05	$0.05		—	$8.90	$10.80	-0.9	110.6%	—	—
Call · $66.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 14:54:21.722 UTC Last $0.05 Breakeven $66.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 10, 2026 Model this call Put · $66.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.677 UTC Last — Breakeven — Implied vol 110.6% Delta -0.9 ≈90% ITM Gamma 0.027 Theta -0.138 Vega 0.011 Open interest — OI effective date — Model this put
59	51	—	—	$0.00	$0.75	$0.05		—	$9.40	$11.30	-0.903	114.5%	—	—
Call · $67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 17:47:33.799 UTC Last $0.05 Breakeven $67.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.677 UTC Last — Breakeven — Implied vol 114.5% Delta -0.903 ≈90% ITM Gamma 0.025 Theta -0.14 Vega 0.01 Open interest — OI effective date — Model this put
2.8k	2	—	—	$0.00	$0.45	$0.05		$10.64	$10.10	$11.80	—	—	1	58
Call · $67.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 15:40:50.920 UTC Last $0.05 Breakeven $67.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 10, 2026 Model this call Put · $67.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 17:48:08.041 UTC Last $10.64 Breakeven $56.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$0.00	$0.05	$0.13		—	$10.40	$12.30	—	—	—	—
Call · $68 Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 14:53:24.028 UTC Last $0.13 Breakeven $68.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.85	$0.03		—	$11.50	$13.30	—	—	—	—
Call · $69 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 17:32:54.031 UTC Last $0.03 Breakeven $69.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
796	2	—	—	$0.00	$0.05	$0.05		$12.11	$12.40	$14.30	—	—	107	107
Call · $70 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:48:33.818 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 796 OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:43:47.953 UTC Last $12.11 Breakeven $57.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.85	—		—	$13.50	$15.30	—	—	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		$12.65	$14.60	$16.30	—	—	15	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 17:42:03.817 UTC Last $12.65 Breakeven $59.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	1	—	—	$0.00	$0.05	$0.03		$13.13	$14.50	$16.80	—	—	15	17
Call · $72.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:59:53.813 UTC Last $0.03 Breakeven $72.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $72.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 17:48:58.704 UTC Last $13.13 Breakeven $59.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.85	—		$13.64	$15.40	$17.30	—	—	17	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-14 17:32:52.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 17:48:21.979 UTC Last $13.64 Breakeven $59.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11.1k	1	—	—	$0.00	$0.20	$0.17		$15.62	$17.80	$19.30	—	—	15	20
Call · $75 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:27:43.645 UTC Last $0.17 Breakeven $75.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.1k OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 17:48:14.756 UTC Last $15.62 Breakeven $59.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this put
453	2	—	—	$0.00	$0.85	$0.34		$18.13	$20.30	$21.80	—	—	2	10
Call · $77.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 17:48:18.410 UTC Last $0.34 Breakeven $77.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 453 OI effective date Sep 10, 2026 Model this call Put · $77.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 17:49:08.412 UTC Last $18.13 Breakeven $59.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
1.6k	3	—	—	$0.00	$0.20	$0.05		$14.40	$22.60	$24.90	—	—	21	—
Call · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 15:00:34.068 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-14 17:32:51.922 UTC Last $14.40 Breakeven $65.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.3k	48	—	—	$0.00	$0.75	$0.05		$9.50	$24.90	$26.80	—	—	8	—
Call · $82.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 17:41:04.070 UTC Last $0.05 Breakeven $82.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 10, 2026 Model this call Put · $82.5 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-14 17:32:51.928 UTC Last $9.50 Breakeven $73.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
309	25	—	—	$0.00	$0.15	$0.05		$12.40	$27.60	$29.70	—	—	20	—
Call · $85 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 17:44:04.165 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 309 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-14 17:32:52.336 UTC Last $12.40 Breakeven $72.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	76	—	—	$0.00	$0.75	$0.05		—	$29.90	$32.50	—	—	—	—
Call · $87.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 17:47:27.135 UTC Last $0.05 Breakeven $87.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 10, 2026 Model this call Put · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
158	1	—	—	$0.00	$0.75	$0.50		—	$32.60	$34.30	—	—	—	—
Call · $90 Daily-bar session Jul 13, 2026 Quote as of 2026-09-14 17:48:57.225 UTC Last $0.50 Breakeven $90.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$0.85	$0.95		—	$37.50	$39.30	—	—	—	—
Call · $95 Daily-bar session Jun 25, 2026 Quote as of 2026-09-14 17:47:27.138 UTC Last $0.95 Breakeven $95.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:48:46.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	1	—	—	$0.00	$0.85	$0.72		—	$42.60	$45.00	—	—	—	—
Call · $100 Daily-bar session Jun 25, 2026 Quote as of 2026-09-14 17:39:26.079 UTC Last $0.72 Breakeven $100.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:51.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.85	$0.39		$39.96	$47.60	$49.30	—	—	10	—
Call · $105 Daily-bar session Jun 2, 2026 Quote as of 2026-09-14 17:47:27.131 UTC Last $0.39 Breakeven $105.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-14 17:32:52.242 UTC Last $39.96 Breakeven $65.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.85	$0.20		—	$52.50	$54.30	—	—	—	—
Call · $110 Daily-bar session Nov 20, 2025 Quote as of 2026-09-14 17:37:54.702 UTC Last $0.20 Breakeven $110.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:32:53.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	2	—	—	$0.00	$0.25	$0.15		—	$57.50	$59.30	—	—	—	—
Call · $115 Daily-bar session Feb 6, 2026 Quote as of 2026-09-14 13:44:04.044 UTC Last $0.15 Breakeven $115.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:48:51.296 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 · Sep 30, 2025–Sep 14, 2026; 32 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 55" 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 1783180 CUSIP 14448C104 13F (30d) 76 filings 60 filers Visit website Investor relations