DHI · Horton D R Inc /De/ · Options Chain

Track DHI — free

$138.02 -2.36 (-1.68%) At close · Sep 18

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$39.49B

279.70M

Options Chain

Underlying $138.02 · at close Sep 18, 2026 Options Calculator

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

Positioning

Sep 25, 2026 · 5 days to expiry · 120 contracts · mixed daily-bar sessions · Aug 19, 2026–Sep 18, 2026; 67 unknown

Put / call OI

0.75

Balanced positioning

Open interest

662

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$140.00

$1.98 above spot

ATM implied vol

40.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

152.5

155

157.5

160

162.5

165

170

175

180

185

190

195

200

205

210

215

220

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 5d Oct 2 12d Oct 9 19d Oct 16 26d Oct 23 33d Oct 30 40d Nov 20 61d Dec 18 89d Jan 15 117d Feb 19 152d Mar 19 180d May 21 243d Jun 17 270d Sep 17 362d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	4	—	—	$66.20	$70.30	$70.38		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.657 UTC Last $70.38 Breakeven $140.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	6	—	—	$61.50	$65.30	$65.40		$0.30	$0.00	$2.15	—	—	6	3
Call · $75 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:49.565 UTC Last $65.40 Breakeven $140.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $75 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 13:31:31.682 UTC Last $0.30 Breakeven $74.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
1	2	—	—	$56.20	$60.20	$60.61		—	$0.00	$2.15	—	—	—	—
Call · $80 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:58:05.611 UTC Last $60.61 Breakeven $140.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-18 13:31:55.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.30	$55.30	—		—	$0.00	$2.15	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.20	$50.30	—		—	$0.00	$0.05	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.40	$45.20	—		—	$0.00	$2.15	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.20	$40.20	—		—	$0.00	$0.05	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:00.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.20	$35.20	—		—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-18 13:31:33.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.40	$30.30	—		—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$25.30	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	79.2%	0.959	$18.30	$22.30	—		—	$0.00	$2.15	—	—	—	—
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.720 UTC Last — Breakeven — Implied vol 79.2% Delta 0.959 ≈96% ITM Gamma 0.007 Theta -0.123 Vega 0.014 Open interest — OI effective date — Model this call Put · $118 Daily-bar session Unknown Quote as of 2026-09-18 13:34:21.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	81.8%	0.946	$17.50	$21.30	—		—	$0.00	$2.15	—	—	—	—
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.739 UTC Last — Breakeven — Implied vol 81.8% Delta 0.946 ≈95% ITM Gamma 0.008 Theta -0.158 Vega 0.018 Open interest — OI effective date — Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-18 13:31:43.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87.6%	0.922	$16.90	$20.30	—		$0.35	$0.00	$2.15	—	—	10	12
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.720 UTC Last — Breakeven — Implied vol 87.6% Delta 0.922 ≈92% ITM Gamma 0.01 Theta -0.217 Vega 0.024 Open interest — OI effective date — Model this call Put · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 13:31:31.688 UTC Last $0.35 Breakeven $119.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this put
—	—	74.4%	0.941	$15.50	$19.30	—		—	$0.00	$2.15	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.720 UTC Last — Breakeven — Implied vol 74.4% Delta 0.941 ≈94% ITM Gamma 0.01 Theta -0.154 Vega 0.019 Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-18 13:32:17.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	81.5%	0.911	$15.00	$18.30	—		—	$0.00	$2.15	—	—	—	—
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.756 UTC Last — Breakeven — Implied vol 81.5% Delta 0.911 ≈91% ITM Gamma 0.012 Theta -0.224 Vega 0.026 Open interest — OI effective date — Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-18 13:34:09.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	61.6%	0.95	$13.30	$17.30	—		—	$0.00	$2.20	—	—	—	—
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:51.253 UTC Last — Breakeven — Implied vol 61.6% Delta 0.95 ≈95% ITM Gamma 0.01 Theta -0.115 Vega 0.017 Open interest — OI effective date — Model this call Put · $123 Daily-bar session Unknown Quote as of 2026-09-18 13:34:06.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	60.8%	0.939	$13.00	$15.70	—		$0.65	$0.00	$2.20	—	—	2	2
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.000 UTC Last — Breakeven — Implied vol 60.8% Delta 0.939 ≈94% ITM Gamma 0.012 Theta -0.13 Vega 0.019 Open interest — OI effective date — Model this call Put · $124 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 13:50:15.211 UTC Last $0.65 Breakeven $123.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	57.2%	0.936	$12.00	$14.70	—		$0.10	$0.00	$2.25	—	—	1	13
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.001 UTC Last — Breakeven — Implied vol 57.2% Delta 0.936 ≈94% ITM Gamma 0.014 Theta -0.128 Vega 0.02 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 13:31:31.686 UTC Last $0.10 Breakeven $124.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this put
—	—	57.9%	0.917	$11.20	$13.70	—		$0.45	$0.00	$2.25	—	—	2	2
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.138 UTC Last — Breakeven — Implied vol 57.9% Delta 0.917 ≈92% ITM Gamma 0.016 Theta -0.155 Vega 0.025 Open interest — OI effective date — Model this call Put · $126 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 14:21:47.379 UTC Last $0.45 Breakeven $125.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	54.1%	0.912	$10.10	$12.80	—		—	$0.00	$2.30	—	—	—	—
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.001 UTC Last — Breakeven — Implied vol 54.1% Delta 0.912 ≈91% ITM Gamma 0.018 Theta -0.151 Vega 0.026 Open interest — OI effective date — Model this call Put · $127 Daily-bar session Unknown Quote as of 2026-09-18 16:07:33.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.7%	0.858	$9.20	$12.50	—		$0.52	$0.05	$0.50	-0.079	46.8%	1	1
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.590 UTC Last — Breakeven — Implied vol 62.7% Delta 0.858 ≈86% ITM Gamma 0.022 Theta -0.24 Vega 0.036 Open interest — OI effective date — Model this call Put · $128 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:58:47.546 UTC Last $0.52 Breakeven $127.48 Implied vol 46.8% Delta -0.079 ≈8% ITM Gamma 0.019 Theta -0.11 Vega 0.024 Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	58.3%	0.849	$8.80	$10.90	—		$1.55	$0.05	$0.55	-0.089	44.1%	1	1
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:07.631 UTC Last — Breakeven — Implied vol 58.3% Delta 0.849 ≈85% ITM Gamma 0.025 Theta -0.232 Vega 0.038 Open interest — OI effective date — Model this call Put · $129 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.993 UTC Last $1.55 Breakeven $127.45 Implied vol 44.1% Delta -0.089 ≈9% ITM Gamma 0.023 Theta -0.114 Vega 0.026 Open interest 1 OI effective date Sep 17, 2026 Model this put
10	10	53.9%	0.839	$7.80	$9.90	$19.80		$0.25	$0.00	$2.50	—	—	37	29
Call · $130 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:57:10.438 UTC Last $19.80 Breakeven $149.80 Implied vol 53.9% Delta 0.839 ≈84% ITM Gamma 0.028 Theta -0.224 Vega 0.04 Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $130 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:59.880 UTC Last $0.25 Breakeven $129.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 17, 2026 Model this put
—	—	45.6%	0.845	$6.70	$8.70	—		$0.40	$0.00	$2.65	—	—	5	2
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.614 UTC Last — Breakeven — Implied vol 45.6% Delta 0.845 ≈84% ITM Gamma 0.032 Theta -0.187 Vega 0.039 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:56:54.405 UTC Last $0.40 Breakeven $130.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	49.2%	0.792	$6.10	$8.00	—		$0.45	$0.05	$1.95	-0.212	50%	7	3
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.560 UTC Last — Breakeven — Implied vol 49.2% Delta 0.792 ≈79% ITM Gamma 0.036 Theta -0.239 Vega 0.046 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.954 UTC Last $0.45 Breakeven $131.55 Implied vol 50% Delta -0.212 ≈21% ITM Gamma 0.036 Theta -0.231 Vega 0.047 Open interest 3 OI effective date Sep 17, 2026 Model this put
—	—	45.3%	0.769	$5.00	$7.20	—		$0.60	$0.00	$2.95	—	—	8	1
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.615 UTC Last — Breakeven — Implied vol 45.3% Delta 0.769 ≈77% ITM Gamma 0.042 Theta -0.233 Vega 0.049 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.823 UTC Last $0.60 Breakeven $132.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	51.3%	0.703	$4.20	$7.20	—		$0.95	$0.45	$1.00	-0.222	34.5%	6	25
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.615 UTC Last — Breakeven — Implied vol 51.3% Delta 0.703 ≈70% ITM Gamma 0.042 Theta -0.297 Vega 0.056 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.892 UTC Last $0.95 Breakeven $133.05 Implied vol 34.5% Delta -0.222 ≈22% ITM Gamma 0.053 Theta -0.162 Vega 0.048 Open interest 25 OI effective date Sep 17, 2026 Model this put
24	26	34.8%	0.718	$3.40	$4.80	$4.25		$0.95	$0.05	$3.00	-0.321	44%	132	73
Call · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.715 UTC Last $4.25 Breakeven $139.25 Implied vol 34.8% Delta 0.718 ≈72% ITM Gamma 0.06 Theta -0.2 Vega 0.055 Open interest 24 OI effective date Sep 17, 2026 Model this call Put · $135 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.194 UTC Last $0.95 Breakeven $134.05 Implied vol 44% Delta -0.321 ≈32% ITM Gamma 0.05 Theta -0.25 Vega 0.058 Open interest 73 OI effective date Sep 17, 2026 Model this put
—	—	34.4%	0.655	$2.70	$4.10	—		$1.32	$0.20	$3.30	-0.368	41.7%	5	20
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.882 UTC Last — Breakeven — Implied vol 34.4% Delta 0.655 ≈66% ITM Gamma 0.066 Theta -0.214 Vega 0.06 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.955 UTC Last $1.32 Breakeven $134.68 Implied vol 41.7% Delta -0.368 ≈37% ITM Gamma 0.056 Theta -0.248 Vega 0.061 Open interest 20 OI effective date Sep 17, 2026 Model this put
4	1	36%	0.583	$2.30	$3.50	$3.31		$1.64	$0.55	$3.30	-0.42	37.9%	2	31
Call · $137 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.882 UTC Last $3.31 Breakeven $140.31 Implied vol 36% Delta 0.583 ≈58% ITM Gamma 0.067 Theta -0.235 Vega 0.063 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $137 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:22.029 UTC Last $1.64 Breakeven $135.36 Implied vol 37.9% Delta -0.42 ≈42% ITM Gamma 0.064 Theta -0.233 Vega 0.063 Open interest 31 OI effective date Sep 17, 2026 Model this put
—	8	38.9%	0.515	$1.90	$3.20	$2.78		$2.20	$1.00	$4.40	-0.485	42.6%	2	2
Call · $138 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.923 UTC Last $2.78 Breakeven $140.78 Implied vol 38.9% Delta 0.515 ≈52% ITM Gamma 0.064 Theta -0.258 Vega 0.064 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:36.173 UTC Last $2.20 Breakeven $135.80 Implied vol 42.6% Delta -0.485 ≈48% ITM Gamma 0.058 Theta -0.267 Vega 0.064 Open interest 2 OI effective date Sep 17, 2026 Model this put
Underlying $138.02
—	1	32.4%	0.439	$0.90	$2.45	$2.10		$3.06	$2.20	$4.10	-0.544	41.3%	3	7
Call · $139 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.715 UTC Last $2.10 Breakeven $141.10 Implied vol 32.4% Delta 0.439 ≈44% ITM Gamma 0.075 Theta -0.213 Vega 0.064 Open interest — OI effective date — Model this call Put · $139 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.076 UTC Last $3.06 Breakeven $135.94 Implied vol 41.3% Delta -0.544 ≈54% ITM Gamma 0.059 Theta -0.257 Vega 0.064 Open interest 7 OI effective date Sep 17, 2026 Model this put
35	4	37.1%	0.384	$0.40	$2.75	$1.65		$3.35	$2.80	$4.60	-0.604	40.7%	3	19
Call · $140 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $1.65 Breakeven $141.65 Implied vol 37.1% Delta 0.384 ≈38% ITM Gamma 0.064 Theta -0.235 Vega 0.062 Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $140 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.710 UTC Last $3.35 Breakeven $136.65 Implied vol 40.7% Delta -0.604 ≈60% ITM Gamma 0.059 Theta -0.244 Vega 0.062 Open interest 19 OI effective date Sep 17, 2026 Model this put
1	19	42%	0.345	$0.05	$3.00	$1.64		$2.92	$3.30	$5.30	-0.664	39.8%	2	2
Call · $141 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:22.029 UTC Last $1.64 Breakeven $142.64 Implied vol 42% Delta 0.345 ≈34% ITM Gamma 0.054 Theta -0.255 Vega 0.06 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $141 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.625 UTC Last $2.92 Breakeven $138.08 Implied vol 39.8% Delta -0.664 ≈66% ITM Gamma 0.057 Theta -0.224 Vega 0.059 Open interest 2 OI effective date Sep 17, 2026 Model this put
8	38	41.6%	0.292	$0.95	$1.45	$1.15		—	$3.50	$6.00	-0.746	35%	—	—
Call · $142 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.614 UTC Last $1.15 Breakeven $143.15 Implied vol 41.6% Delta 0.292 ≈29% ITM Gamma 0.051 Theta -0.235 Vega 0.055 Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.618 UTC Last — Breakeven — Implied vol 35% Delta -0.746 ≈75% ITM Gamma 0.057 Theta -0.17 Vega 0.052 Open interest — OI effective date — Model this put
3	24	—	—	$0.00	$3.20	$0.88		—	$4.60	$6.80	-0.774	38.5%	—	—
Call · $143 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.281 UTC Last $0.88 Breakeven $143.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $143 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.620 UTC Last — Breakeven — Implied vol 38.5% Delta -0.774 ≈77% ITM Gamma 0.048 Theta -0.175 Vega 0.049 Open interest — OI effective date — Model this put
12	5	—	—	$0.00	$2.90	$0.72		$5.45	$5.00	$7.20	-0.904	27.2%	3	3
Call · $144 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:09.600 UTC Last $0.72 Breakeven $144.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $144 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.715 UTC Last $5.45 Breakeven $138.55 Implied vol 27.2% Delta -0.904 ≈90% ITM Gamma 0.039 Theta -0.061 Vega 0.028 Open interest 3 OI effective date Sep 17, 2026 Model this put
45	12	—	—	$0.00	$2.70	$0.50		$6.90	$6.00	$8.10	-0.927	28.4%	4	30
Call · $145 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.964 UTC Last $0.50 Breakeven $145.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this call Put · $145 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.715 UTC Last $6.90 Breakeven $138.10 Implied vol 28.4% Delta -0.927 ≈93% ITM Gamma 0.03 Theta -0.049 Vega 0.022 Open interest 30 OI effective date Sep 17, 2026 Model this put
40	3	—	—	$0.00	$0.55	$0.45		—	$6.90	$9.50	-0.895	37.3%	—	—
Call · $146 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:52:17.341 UTC Last $0.45 Breakeven $146.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.559 UTC Last — Breakeven — Implied vol 37.3% Delta -0.895 ≈89% ITM Gamma 0.03 Theta -0.096 Vega 0.029 Open interest — OI effective date — Model this put
20	4	—	—	$0.00	$1.35	$0.38		$6.11	$7.80	$10.00	—	—	2	2
Call · $147 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.823 UTC Last $0.38 Breakeven $147.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this call Put · $147 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.657 UTC Last $6.11 Breakeven $140.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
19	4	—	—	$0.00	$2.55	$0.30		—	$8.60	$11.20	—	—	—	—
Call · $148 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:12.835 UTC Last $0.30 Breakeven $148.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:13.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	55.4%	0.127	$0.05	$1.05	$1.05		—	$9.70	$12.20	-0.975	32.8%	—	—
Call · $149 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:50.076 UTC Last $1.05 Breakeven $150.05 Implied vol 55.4% Delta 0.127 ≈13% ITM Gamma 0.023 Theta -0.188 Vega 0.034 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.659 UTC Last — Breakeven — Implied vol 32.8% Delta -0.975 ≈98% ITM Gamma 0.011 Theta -0.015 Vega 0.009 Open interest — OI effective date — Model this put
41	2	—	—	$0.00	$0.20	$0.15		—	$10.60	$13.20	—	—	—	—
Call · $150 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:50:20.210 UTC Last $0.15 Breakeven $150.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:36.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	16	—	—	$0.00	$2.30	$0.80		—	$13.10	$15.60	—	—	—	—
Call · $152.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:57:27.775 UTC Last $0.80 Breakeven $153.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 17, 2026 Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$2.25	$0.11		—	$15.00	$17.60	—	—	—	—
Call · $155 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:15.175 UTC Last $0.11 Breakeven $155.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—		—	$17.50	$20.80	—	—	—	—
Call · $157.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	2	—	—	$0.00	$0.20	$0.10		—	$20.60	$23.30	-0.983	58.2%	—	—
Call · $160 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.624 UTC Last $0.10 Breakeven $160.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:13.517 UTC Last — Breakeven — Implied vol 58.2% Delta -0.983 ≈98% ITM Gamma 0.004 Theta -0.022 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—		—	$22.30	$25.80	—	—	—	—
Call · $162.5 Daily-bar session Unknown Quote as of 2026-09-18 19:57:10.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:26.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$2.20	$0.84		—	$25.40	$28.50	-0.985	68.8%	—	—
Call · $165 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:49:00.346 UTC Last $0.84 Breakeven $165.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.791 UTC Last — Breakeven — Implied vol 68.8% Delta -0.985 ≈98% ITM Gamma 0.003 Theta -0.025 Vega 0.006 Open interest — OI effective date — Model this put
46	41	—	—	$0.00	$2.15	$0.09		—	$29.80	$33.90	—	—	—	—
Call · $170 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 13:31:31.691 UTC Last $0.09 Breakeven $170.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 17, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$2.15	$0.11		—	$34.80	$38.30	—	—	—	—
Call · $175 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 13:31:49.893 UTC Last $0.11 Breakeven $175.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$40.00	$43.70	—	—	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-18 13:31:31.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$44.80	$48.90	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-18 13:32:02.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$50.60	$53.30	—	—	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-18 13:33:59.377 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 Unknown Quote as of 2026-09-18 19:58:36.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$1.43		—	$55.60	$57.50	—	—	—	—
Call · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:54:15.476 UTC Last $1.43 Breakeven $196.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:13.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$2.15	$0.75		—	$59.90	$63.30	—	—	—	—
Call · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:54:15.669 UTC Last $0.75 Breakeven $200.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:36.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$2.15	$1.13		—	$65.00	$68.10	—	—	—	—
Call · $205 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 13:32:16.066 UTC Last $1.13 Breakeven $206.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$1.10		—	$70.60	$73.30	—	—	—	—
Call · $210 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 13:31:31.675 UTC Last $1.10 Breakeven $211.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$1.07		—	$74.80	$78.90	—	—	—	—
Call · $215 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 13:31:47.427 UTC Last $1.07 Breakeven $216.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	6	—	—	$0.00	$2.15	$0.45		—	$80.20	$83.90	—	—	—	—
Call · $220 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 13:31:45.012 UTC Last $0.45 Breakeven $220.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:36.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 19, 2026–Sep 18, 2026; 67 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 60" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 882184 CUSIP 23331A109 13F (30d) 28 filings 22 filers Visit website Investor relations