COP · Conocophillips · Options Chain

Track COP — free

$141.22 +4.55 (+3.33%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$164.27B

1.20B

Options Chain

Underlying $141.22 · today Options Calculator

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

Positioning

Sep 18, 2026 · 3 days to expiry · 124 contracts · mixed daily-bar sessions · Oct 9, 2025–Sep 15, 2026; 15 unknown

Put / call OI

0.81

Balanced positioning

Open interest

61,369

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$120.00

$21.22 below spot

ATM implied vol

39.8%

market's expected move

Open interest by strike · near the money

Calls Puts

47.5

77.5

82.5

87.5

92.5

97.5

100

105

110

115

120

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

160

165

170

175

180

185

190

195

200

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Sep 25 10d Oct 2 17d Oct 9 24d Oct 16 31d Oct 23 38d Oct 30 45d Nov 20 66d Dec 18 94d Jan 15 122d Feb 19 157d Mar 19 185d Jun 17 275d Sep 17 367d Dec 17 458d Jan 21 493d Dec 15 822d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	3	—	—	$94.95	$96.60	$92.60		$0.41	$0.00	$0.69	—	—	2	21
Call · $45 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.891 UTC Last $92.60 Breakeven $137.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Oct 9, 2025 Quote as of 2026-09-15 19:59:59.777 UTC Last $0.41 Breakeven $44.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$92.45	$94.45	$91.69		$0.52	$0.00	$2.13	—	—	2	3
Call · $47.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.890 UTC Last $91.69 Breakeven $139.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Oct 30, 2025 Quote as of 2026-09-15 19:59:59.088 UTC Last $0.52 Breakeven $46.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
—	36	—	—	$90.55	$91.95	$86.68		$0.03	$0.00	$2.13	—	—	1	9
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.958 UTC Last $86.68 Breakeven $136.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:59.003 UTC Last $0.03 Breakeven $49.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this put
—	28	—	—	$84.90	$86.95	$82.50		$0.09	$0.00	$0.10	—	—	1k	841
Call · $55 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.891 UTC Last $82.50 Breakeven $137.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session May 19, 2026 Quote as of 2026-09-15 19:59:59.761 UTC Last $0.09 Breakeven $54.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 841 OI effective date Sep 11, 2026 Model this put
—	5	—	—	$79.15	$83.15	$55.00		$0.01	$0.00	$2.13	—	—	10	154
Call · $60 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $55.00 Breakeven $115.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 19:59:59.785 UTC Last $0.01 Breakeven $59.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$74.55	$77.75	$61.85		$0.10	$0.00	$2.13	—	—	1	691
Call · $65 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.977 UTC Last $61.85 Breakeven $126.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session May 19, 2026 Quote as of 2026-09-15 19:59:59.762 UTC Last $0.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 691 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$69.95	$73.10	$61.05		$0.02	$0.00	$0.10	—	—	1	1.4k
Call · $70 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $61.05 Breakeven $131.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Jul 10, 2026 Quote as of 2026-09-15 19:59:59.093 UTC Last $0.02 Breakeven $69.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
—	246	—	—	$64.55	$68.10	$51.53		$0.06	$0.00	$1.49	—	—	10	585
Call · $75 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $51.53 Breakeven $126.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 11, 2026 Quote as of 2026-09-15 19:59:59.393 UTC Last $0.06 Breakeven $74.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 585 OI effective date Sep 11, 2026 Model this put
—	160	—	—	$61.65	$65.05	$48.75		$0.06	$0.00	$0.69	—	—	2	403
Call · $77.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $48.75 Breakeven $126.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:59:59.679 UTC Last $0.06 Breakeven $77.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 11, 2026 Model this put
1	285	—	—	$59.95	$62.10	$46.80		$0.14	$0.00	$0.89	—	—	33	222
Call · $80 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.762 UTC Last $46.80 Breakeven $126.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Jul 13, 2026 Quote as of 2026-09-15 19:59:59.773 UTC Last $0.14 Breakeven $79.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$57.45	$59.50	$56.50		$0.01	$0.00	$0.06	—	—	10	147
Call · $82.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.891 UTC Last $56.50 Breakeven $139.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $82.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:44:15.930 UTC Last $0.01 Breakeven $82.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 11, 2026 Model this put
—	141	—	—	$54.10	$58.15	$41.60		$0.02	$0.00	$0.06	—	—	21	88
Call · $85 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $41.60 Breakeven $126.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:44:16.006 UTC Last $0.02 Breakeven $84.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 11, 2026 Model this put
15	1.2k	—	—	$52.45	$54.55	$39.65		$0.04	$0.00	$1.89	—	—	3	288
Call · $87.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.891 UTC Last $39.65 Breakeven $127.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $87.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.795 UTC Last $0.04 Breakeven $87.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 11, 2026 Model this put
10	10	—	—	$50.00	$52.55	$46.80		$0.06	$0.00	$2.13	—	—	6	1.1k
Call · $90 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.961 UTC Last $46.80 Breakeven $136.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $90 Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:59.122 UTC Last $0.06 Breakeven $89.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
—	305	—	—	$46.65	$50.65	$33.85		$0.05	$0.00	$1.29	—	—	27	179
Call · $92.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.963 UTC Last $33.85 Breakeven $126.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:59:59.785 UTC Last $0.05 Breakeven $92.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 11, 2026 Model this put
—	2.4k	—	—	$44.15	$47.60	$31.90		$0.03	$0.00	$2.13	—	—	10	4k
Call · $95 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:59.963 UTC Last $31.90 Breakeven $126.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:59.897 UTC Last $0.03 Breakeven $94.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 11, 2026 Model this put
2	2	—	—	$42.45	$44.70	$36.98		$0.03	$0.00	$2.13	—	—	1	590
Call · $97.5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:59.958 UTC Last $36.98 Breakeven $134.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $97.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:59.897 UTC Last $0.03 Breakeven $97.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 590 OI effective date Sep 11, 2026 Model this put
30	2	—	—	$39.85	$42.15	$40.80		$0.04	$0.00	$0.12	—	—	1	3k
Call · $100 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.759 UTC Last $40.80 Breakeven $140.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.106 UTC Last $0.04 Breakeven $99.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 11, 2026 Model this put
12	1	—	—	$34.90	$37.00	$31.55		$0.04	$0.00	$0.89	—	—	1	2.5k
Call · $105 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.921 UTC Last $31.55 Breakeven $136.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $105 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.922 UTC Last $0.04 Breakeven $104.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this put
93	1	—	—	$29.85	$32.15	$26.10		$0.07	$0.00	$1.69	—	—	4	3.2k
Call · $110 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $26.10 Breakeven $136.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.855 UTC Last $0.07 Breakeven $109.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 11, 2026 Model this put
2.7k	5	—	—	$25.80	$26.50	$25.60		$0.09	$0.00	$0.09	—	—	3	1.2k
Call · $115 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.718 UTC Last $25.60 Breakeven $140.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $0.09 Breakeven $114.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
3.7k	14	—	—	$20.90	$21.45	$21.02		$0.03	$0.00	$0.02	—	—	3	950
Call · $120 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.873 UTC Last $21.02 Breakeven $141.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:38:03.479 UTC Last $0.03 Breakeven $119.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 950 OI effective date Sep 11, 2026 Model this put
3	1	73.3%	0.988	$18.90	$19.70	$17.10		$0.09	$0.00	$0.09	—	—	2	35
Call · $122 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $17.10 Breakeven $139.10 Implied vol 73.3% Delta 0.988 ≈99% ITM Gamma 0.004 Theta -0.063 Vega 0.004 Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $122 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.964 UTC Last $0.09 Breakeven $121.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 11, 2026 Model this put
4	3	69.6%	0.987	$17.90	$18.70	$16.18		$0.02	$0.01	$0.09	-0.015	71.5%	14	115
Call · $123 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.759 UTC Last $16.18 Breakeven $139.18 Implied vol 69.6% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.063 Vega 0.004 Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $123 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.02 Breakeven $122.98 Implied vol 71.5% Delta -0.015 ≈2% ITM Gamma 0.004 Theta -0.058 Vega 0.005 Open interest 115 OI effective date Sep 11, 2026 Model this put
6	5	66%	0.986	$16.90	$17.70	$13.05		$0.03	$0.00	$0.10	—	—	14	52
Call · $124 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.716 UTC Last $13.05 Breakeven $137.05 Implied vol 66% Delta 0.986 ≈99% ITM Gamma 0.004 Theta -0.062 Vega 0.005 Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $124 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.989 UTC Last $0.03 Breakeven $123.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 11, 2026 Model this put
3.7k	533	—	—	$15.90	$16.50	$15.85		$0.02	$0.00	$0.10	—	—	15	1.3k
Call · $125 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.937 UTC Last $15.85 Breakeven $140.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.973 UTC Last $0.02 Breakeven $124.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
27	4	58.8%	0.985	$14.90	$15.70	$12.68		$0.06	$0.00	$0.11	—	—	5	324
Call · $126 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.763 UTC Last $12.68 Breakeven $138.68 Implied vol 58.8% Delta 0.985 ≈99% ITM Gamma 0.005 Theta -0.06 Vega 0.005 Open interest 27 OI effective date Sep 11, 2026 Model this call Put · $126 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.989 UTC Last $0.06 Breakeven $125.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 324 OI effective date Sep 11, 2026 Model this put
22	2	55.2%	0.984	$13.95	$14.65	$14.54		$0.04	$0.01	$0.08	-0.017	56.1%	7	19
Call · $127 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.953 UTC Last $14.54 Breakeven $141.54 Implied vol 55.2% Delta 0.984 ≈98% ITM Gamma 0.006 Theta -0.059 Vega 0.005 Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $127 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.930 UTC Last $0.04 Breakeven $126.96 Implied vol 56.1% Delta -0.017 ≈2% ITM Gamma 0.006 Theta -0.051 Vega 0.005 Open interest 19 OI effective date Sep 11, 2026 Model this put
7	1	55.6%	0.976	$12.95	$13.70	$7.80		$0.02	$0.01	$0.12	-0.024	55.7%	119	95
Call · $128 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.767 UTC Last $7.80 Breakeven $135.80 Implied vol 55.6% Delta 0.976 ≈98% ITM Gamma 0.008 Theta -0.08 Vega 0.007 Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $128 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.992 UTC Last $0.02 Breakeven $127.98 Implied vol 55.7% Delta -0.024 ≈2% ITM Gamma 0.008 Theta -0.066 Vega 0.007 Open interest 95 OI effective date Sep 11, 2026 Model this put
40	10	—	—	$11.95	$12.50	$6.83		$0.04	$0.02	$0.06	-0.018	48.1%	8	347
Call · $129 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.902 UTC Last $6.83 Breakeven $135.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $129 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.715 UTC Last $0.04 Breakeven $128.96 Implied vol 48.1% Delta -0.018 ≈2% ITM Gamma 0.007 Theta -0.045 Vega 0.006 Open interest 347 OI effective date Sep 11, 2026 Model this put
5.5k	30	50.9%	0.966	$10.95	$11.75	$11.33		$0.07	$0.03	$0.14	-0.033	50.5%	16	975
Call · $130 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.870 UTC Last $11.33 Breakeven $141.33 Implied vol 50.9% Delta 0.966 ≈97% ITM Gamma 0.012 Theta -0.095 Vega 0.01 Open interest 5.5k OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.07 Breakeven $129.93 Implied vol 50.5% Delta -0.033 ≈3% ITM Gamma 0.011 Theta -0.079 Vega 0.009 Open interest 975 OI effective date Sep 11, 2026 Model this put
109	16	—	—	$9.95	$10.55	$9.95		$0.07	$0.01	$0.14	-0.032	45.6%	35	126
Call · $131 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.630 UTC Last $9.95 Breakeven $140.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 11, 2026 Model this call Put · $131 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.730 UTC Last $0.07 Breakeven $130.93 Implied vol 45.6% Delta -0.032 ≈3% ITM Gamma 0.012 Theta -0.07 Vega 0.009 Open interest 126 OI effective date Sep 11, 2026 Model this put
168	16	40.5%	0.969	$9.00	$9.65	$9.00		$0.12	$0.08	$0.20	-0.054	47.2%	7	186
Call · $132 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.588 UTC Last $9.00 Breakeven $141.00 Implied vol 40.5% Delta 0.969 ≈97% ITM Gamma 0.014 Theta -0.074 Vega 0.009 Open interest 168 OI effective date Sep 11, 2026 Model this call Put · $132 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.12 Breakeven $131.88 Implied vol 47.2% Delta -0.054 ≈5% ITM Gamma 0.018 Theta -0.109 Vega 0.014 Open interest 186 OI effective date Sep 11, 2026 Model this put
54	9	44.4%	0.935	$8.05	$8.80	$5.94		$0.16	$0.09	$0.24	-0.065	44.6%	9	58
Call · $133 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.785 UTC Last $5.94 Breakeven $138.94 Implied vol 44.4% Delta 0.935 ≈94% ITM Gamma 0.022 Theta -0.133 Vega 0.016 Open interest 54 OI effective date Sep 11, 2026 Model this call Put · $133 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.998 UTC Last $0.16 Breakeven $132.84 Implied vol 44.6% Delta -0.065 ≈7% ITM Gamma 0.022 Theta -0.12 Vega 0.016 Open interest 58 OI effective date Sep 11, 2026 Model this put
2.9k	9	38.6%	0.937	$7.15	$7.65	$5.14		$0.22	$0.18	$0.30	-0.09	44.1%	14	229
Call · $134 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.875 UTC Last $5.14 Breakeven $139.14 Implied vol 38.6% Delta 0.937 ≈94% ITM Gamma 0.025 Theta -0.115 Vega 0.016 Open interest 2.9k OI effective date Sep 11, 2026 Model this call Put · $134 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.991 UTC Last $0.22 Breakeven $133.78 Implied vol 44.1% Delta -0.09 ≈9% ITM Gamma 0.029 Theta -0.152 Vega 0.021 Open interest 229 OI effective date Sep 11, 2026 Model this put
2.4k	601	38.2%	0.908	$6.20	$6.75	$6.20		$0.29	$0.21	$0.38	-0.112	41.8%	44	1.1k
Call · $135 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.997 UTC Last $6.20 Breakeven $141.20 Implied vol 38.2% Delta 0.908 ≈91% ITM Gamma 0.034 Theta -0.147 Vega 0.021 Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.999 UTC Last $0.29 Breakeven $134.71 Implied vol 41.8% Delta -0.112 ≈11% ITM Gamma 0.036 Theta -0.168 Vega 0.024 Open interest 1.1k OI effective date Sep 11, 2026 Model this put
228	13	38.4%	0.866	$5.35	$5.85	$5.35		$0.43	$0.33	$0.51	-0.151	41.3%	50	98
Call · $136 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $5.35 Breakeven $141.35 Implied vol 38.4% Delta 0.866 ≈87% ITM Gamma 0.044 Theta -0.189 Vega 0.028 Open interest 228 OI effective date Sep 11, 2026 Model this call Put · $136 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.43 Breakeven $135.57 Implied vol 41.3% Delta -0.151 ≈15% ITM Gamma 0.044 Theta -0.204 Vega 0.03 Open interest 98 OI effective date Sep 11, 2026 Model this put
302	37	38.6%	0.814	$4.55	$5.00	$4.63		$0.68	$0.51	$0.69	-0.2	41.2%	148	573
Call · $137 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.985 UTC Last $4.63 Breakeven $141.63 Implied vol 38.6% Delta 0.814 ≈81% ITM Gamma 0.054 Theta -0.232 Vega 0.034 Open interest 302 OI effective date Sep 11, 2026 Model this call Put · $137 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.999 UTC Last $0.68 Breakeven $136.32 Implied vol 41.2% Delta -0.2 ≈20% ITM Gamma 0.053 Theta -0.243 Vega 0.036 Open interest 573 OI effective date Sep 11, 2026 Model this put
844	238	40.5%	0.744	$3.80	$4.35	$4.00		$0.90	$0.74	$0.92	-0.258	40.9%	182	29
Call · $138 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $4.00 Breakeven $142.00 Implied vol 40.5% Delta 0.744 ≈74% ITM Gamma 0.062 Theta -0.288 Vega 0.041 Open interest 844 OI effective date Sep 11, 2026 Model this call Put · $138 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.864 UTC Last $0.90 Breakeven $137.10 Implied vol 40.9% Delta -0.258 ≈26% ITM Gamma 0.062 Theta -0.278 Vega 0.041 Open interest 29 OI effective date Sep 11, 2026 Model this put
861	534	40.4%	0.677	$3.10	$3.65	$3.10		$1.17	$1.01	$1.22	-0.323	40.5%	47	17
Call · $139 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $3.10 Breakeven $142.10 Implied vol 40.4% Delta 0.677 ≈68% ITM Gamma 0.069 Theta -0.319 Vega 0.046 Open interest 861 OI effective date Sep 11, 2026 Model this call Put · $139 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.894 UTC Last $1.17 Breakeven $137.83 Implied vol 40.5% Delta -0.323 ≈32% ITM Gamma 0.069 Theta -0.305 Vega 0.046 Open interest 17 OI effective date Sep 11, 2026 Model this put
4.6k	168	39.9%	0.605	$2.52	$2.93	$2.60		$1.66	$1.31	$1.59	-0.395	39.7%	221	83
Call · $140 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.822 UTC Last $2.60 Breakeven $142.60 Implied vol 39.9% Delta 0.605 ≈60% ITM Gamma 0.075 Theta -0.337 Vega 0.049 Open interest 4.6k OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.828 UTC Last $1.66 Breakeven $138.34 Implied vol 39.7% Delta -0.395 ≈39% ITM Gamma 0.076 Theta -0.32 Vega 0.049 Open interest 83 OI effective date Sep 11, 2026 Model this put
251	128	39.7%	0.528	$1.98	$2.34	$1.93		$2.19	$1.76	$2.05	-0.472	39.9%	71	1
Call · $141 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $1.93 Breakeven $142.93 Implied vol 39.7% Delta 0.528 ≈53% ITM Gamma 0.078 Theta -0.345 Vega 0.051 Open interest 251 OI effective date Sep 11, 2026 Model this call Put · $141 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $2.19 Breakeven $138.81 Implied vol 39.9% Delta -0.472 ≈47% ITM Gamma 0.078 Theta -0.331 Vega 0.051 Open interest 1 OI effective date Sep 11, 2026 Model this put
Underlying $141.22
130	46	38.8%	0.448	$1.52	$1.76	$1.40		$2.42	$2.30	$2.59	-0.55	40.2%	1	—
Call · $142 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.985 UTC Last $1.40 Breakeven $143.40 Implied vol 38.8% Delta 0.448 ≈45% ITM Gamma 0.08 Theta -0.334 Vega 0.051 Open interest 130 OI effective date Sep 11, 2026 Model this call Put · $142 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.894 UTC Last $2.42 Breakeven $139.58 Implied vol 40.2% Delta -0.55 ≈55% ITM Gamma 0.077 Theta -0.331 Vega 0.051 Open interest — OI effective date — Model this put
103	236	39.6%	0.374	$1.14	$1.43	$1.19		—	$2.77	$3.25	-0.627	39.4%	—	—
Call · $143 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.997 UTC Last $1.19 Breakeven $144.19 Implied vol 39.6% Delta 0.374 ≈37% ITM Gamma 0.075 Theta -0.326 Vega 0.049 Open interest 103 OI effective date Sep 11, 2026 Model this call Put · $143 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol 39.4% Delta -0.627 ≈63% ITM Gamma 0.075 Theta -0.309 Vega 0.049 Open interest — OI effective date — Model this put
156	295	39.3%	0.301	$0.84	$1.05	$0.85		$3.55	$3.50	$4.00	-0.691	40.8%	3	—
Call · $144 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.865 UTC Last $0.85 Breakeven $144.85 Implied vol 39.3% Delta 0.301 ≈30% ITM Gamma 0.069 Theta -0.296 Vega 0.045 Open interest 156 OI effective date Sep 11, 2026 Model this call Put · $144 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.997 UTC Last $3.55 Breakeven $140.45 Implied vol 40.8% Delta -0.691 ≈69% ITM Gamma 0.067 Theta -0.296 Vega 0.045 Open interest — OI effective date — Model this put
2k	346	39.2%	0.237	$0.60	$0.77	$0.69		$8.05	$4.30	$4.80	-0.745	42.4%	9	305
Call · $145 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.823 UTC Last $0.69 Breakeven $145.69 Implied vol 39.2% Delta 0.237 ≈24% ITM Gamma 0.062 Theta -0.262 Vega 0.04 Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $8.05 Breakeven $136.95 Implied vol 42.4% Delta -0.745 ≈75% ITM Gamma 0.059 Theta -0.279 Vega 0.041 Open interest 305 OI effective date Sep 11, 2026 Model this put
5	13	40.9%	0.192	$0.43	$0.66	$0.51		—	$5.10	$5.60	-0.796	42.9%	—	—
Call · $146 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $0.51 Breakeven $146.51 Implied vol 40.9% Delta 0.192 ≈19% ITM Gamma 0.052 Theta -0.241 Vega 0.035 Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.984 UTC Last — Breakeven — Implied vol 42.9% Delta -0.796 ≈80% ITM Gamma 0.052 Theta -0.247 Vega 0.036 Open interest — OI effective date — Model this put
185	36	41.5%	0.15	$0.28	$0.53	$0.39		—	$5.95	$6.50	-0.834	44.3%	—	—
Call · $147 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.39 Breakeven $147.39 Implied vol 41.5% Delta 0.15 ≈15% ITM Gamma 0.044 Theta -0.209 Vega 0.03 Open interest 185 OI effective date Sep 11, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.777 UTC Last — Breakeven — Implied vol 44.3% Delta -0.834 ≈83% ITM Gamma 0.044 Theta -0.223 Vega 0.032 Open interest — OI effective date — Model this put
82	5	41.4%	0.111	$0.20	$0.36	$0.28		—	$6.65	$7.45	-0.881	42.9%	—	—
Call · $148 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.994 UTC Last $0.28 Breakeven $148.28 Implied vol 41.4% Delta 0.111 ≈11% ITM Gamma 0.036 Theta -0.169 Vega 0.024 Open interest 82 OI effective date Sep 11, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol 42.9% Delta -0.881 ≈88% ITM Gamma 0.036 Theta -0.169 Vega 0.026 Open interest — OI effective date — Model this put
3	6	40.8%	0.078	$0.12	$0.24	$0.22		—	$7.55	$8.35	-0.913	42.7%	—	—
Call · $149 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.994 UTC Last $0.22 Breakeven $149.22 Implied vol 40.8% Delta 0.078 ≈8% ITM Gamma 0.028 Theta -0.128 Vega 0.019 Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.582 UTC Last — Breakeven — Implied vol 42.7% Delta -0.913 ≈91% ITM Gamma 0.029 Theta -0.131 Vega 0.02 Open interest — OI effective date — Model this put
988	116	41.9%	0.059	$0.10	$0.17	$0.13		$18.87	$8.60	$9.30	-0.919	46.7%	1	—
Call · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.997 UTC Last $0.13 Breakeven $150.13 Implied vol 41.9% Delta 0.059 ≈6% ITM Gamma 0.022 Theta -0.107 Vega 0.015 Open interest 988 OI effective date Sep 11, 2026 Model this call Put · $150 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:59.767 UTC Last $18.87 Breakeven $131.13 Implied vol 46.7% Delta -0.919 ≈92% ITM Gamma 0.025 Theta -0.135 Vega 0.019 Open interest — OI effective date — Model this put
—	1	41.8%	0.023	$0.01	$0.08	$0.05		—	$11.15	$11.75	-0.93	56.2%	—	—
Call · $152.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.894 UTC Last $0.05 Breakeven $152.55 Implied vol 41.8% Delta 0.023 ≈2% ITM Gamma 0.01 Theta -0.049 Vega 0.007 Open interest — OI effective date — Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.867 UTC Last — Breakeven — Implied vol 56.2% Delta -0.93 ≈93% ITM Gamma 0.019 Theta -0.146 Vega 0.017 Open interest — OI effective date — Model this put
274	19	—	—	$0.00	$0.05	$0.04		—	$13.45	$14.20	-0.966	55.4%	—	—
Call · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.910 UTC Last $0.04 Breakeven $155.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 274 OI effective date Sep 11, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.582 UTC Last — Breakeven — Implied vol 55.4% Delta -0.966 ≈97% ITM Gamma 0.011 Theta -0.074 Vega 0.01 Open interest — OI effective date — Model this put
598	2	—	—	$0.00	$0.10	$0.01		—	$18.60	$19.15	-0.962	76%	—	—
Call · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.981 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 11, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.895 UTC Last — Breakeven — Implied vol 76% Delta -0.962 ≈96% ITM Gamma 0.009 Theta -0.118 Vega 0.011 Open interest — OI effective date — Model this put
195	1	—	—	$0.00	$0.09	$0.03		—	$22.75	$25.30	-0.945	103.9%	—	—
Call · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.981 UTC Last $0.03 Breakeven $165.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 195 OI effective date Sep 11, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.786 UTC Last — Breakeven — Implied vol 103.9% Delta -0.945 ≈95% ITM Gamma 0.008 Theta -0.229 Vega 0.014 Open interest — OI effective date — Model this put
137	2	—	—	$0.00	$0.09	$0.37		—	$27.50	$30.85	—	—	—	—
Call · $170 Daily-bar session Jun 9, 2026 Quote as of 2026-09-15 19:59:59.981 UTC Last $0.37 Breakeven $170.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 11, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
80	2	—	—	$0.00	$0.09	$0.01		—	$32.30	$35.85	—	—	—	—
Call · $175 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.863 UTC Last $0.01 Breakeven $175.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 11, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$2.13	$0.15		$62.50	$37.70	$40.85	—	—	1	—
Call · $180 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:59.277 UTC Last $0.15 Breakeven $180.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $180 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-15 19:59:59.984 UTC Last $62.50 Breakeven $117.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.49	$0.05		—	$42.75	$45.90	—	—	—	—
Call · $185 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:59.844 UTC Last $0.05 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
106	100	—	—	$0.00	$2.13	$0.10		—	$47.20	$50.85	—	—	—	—
Call · $190 Daily-bar session Jun 15, 2026 Quote as of 2026-09-15 19:59:58.971 UTC Last $0.10 Breakeven $190.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 11, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	20	—	—	$0.00	$2.13	$0.35		—	$52.70	$55.85	—	—	—	—
Call · $195 Daily-bar session May 22, 2026 Quote as of 2026-09-15 19:59:59.630 UTC Last $0.35 Breakeven $195.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	2	—	—	$0.00	$0.10	$0.10		—	$57.85	$60.85	—	—	—	—
Call · $200 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.079 UTC Last $0.10 Breakeven $200.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.985 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 · Oct 9, 2025–Sep 15, 2026; 15 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 1163165 CUSIP 20825C104 13F (30d) 103 filings 77 filers Visit website Investor relations