DXCM · Dexcom Inc · Options Chain

Track DXCM — free

$84.68 -3.22 (-3.66%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$33.17B

377.36M

Options Chain

Underlying $84.68 · today Options Calculator

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

Positioning

Sep 11, 2026 · 3 days to expiry · 102 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 8, 2026; 44 unknown

Put / call OI

0.23

Call-heavy positioning

Open interest

3,110

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$90.00

$5.32 above spot

ATM implied vol

46.8%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

105

110

115

120

125

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 3d Sep 18 10d Sep 25 17d Oct 2 24d Oct 9 31d Oct 16 38d Oct 23 45d Dec 18 101d Jan 15 129d Mar 19 192d Jun 17 282d Sep 17 374d Jan 21 500d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$43.80	$46.40	—		—	$0.00	$2.15	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.80	$41.60	—		—	$0.00	$2.15	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-08 16:33:19.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$33.80	$36.50	$39.88		—	$0.00	$2.15	—	—	—	—
Call · $50 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 16:31:21.431 UTC Last $39.88 Breakeven $89.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	12	—	—	$28.90	$31.50	$35.96		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 16:33:19.024 UTC Last $35.96 Breakeven $90.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	12	—	—	$24.00	$26.50	$30.99		—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 16:32:21.472 UTC Last $30.99 Breakeven $90.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.80	$24.50	—		—	$0.00	$1.15	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-08 16:03:24.737 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.00	$23.30	—		—	$0.00	$1.15	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:09.498 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-08 16:03:24.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.80	$22.50	—		—	$0.00	$1.35	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-08 16:31:11.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.80	$21.50	—		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.00	$20.50	—		—	$0.00	$2.15	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:09.497 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.80	$19.50	—		—	$0.00	$1.35	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.80	$18.50	—		—	$0.00	$2.15	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:09.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.80	$17.50	—		—	$0.00	$1.00	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$14.10	$16.00	$20.00		$0.50	$0.00	$2.15	—	—	1	1
Call · $70 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 16:34:11.950 UTC Last $20.00 Breakeven $90.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 16:31:13.550 UTC Last $0.50 Breakeven $69.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$12.90	$15.50	$17.51		$0.60	$0.00	$0.75	—	—	1	1
Call · $71 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:24:01.174 UTC Last $17.51 Breakeven $88.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 16:19:20.603 UTC Last $0.60 Breakeven $70.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	88.7%	0.982	$12.00	$13.90	$16.60		$1.31	$0.00	$0.75	—	—	2	1
Call · $72 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:33:18.595 UTC Last $16.60 Breakeven $88.60 Implied vol 88.7% Delta 0.982 ≈98% ITM Gamma 0.007 Theta -0.057 Vega 0.004 Open interest — OI effective date — Model this call Put · $72 Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 16:31:11.333 UTC Last $1.31 Breakeven $70.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	112.6%	0.937	$10.80	$13.50	—		$1.40	$0.00	$0.75	—	—	2	2
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol 112.6% Delta 0.937 ≈94% ITM Gamma 0.014 Theta -0.184 Vega 0.01 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 16:19:39.514 UTC Last $1.40 Breakeven $71.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	113.7%	0.917	$10.00	$12.50	—		$2.42	$0.00	$2.15	—	—	1	5
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:53.375 UTC Last — Breakeven — Implied vol 113.7% Delta 0.917 ≈92% ITM Gamma 0.018 Theta -0.229 Vega 0.012 Open interest — OI effective date — Model this call Put · $74 Daily-bar session Aug 10, 2026 Quote as of 2026-09-08 16:19:20.026 UTC Last $2.42 Breakeven $71.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	3	105.2%	0.911	$9.00	$11.50	$9.39		$0.34	$0.00	$0.20	—	—	2	4
Call · $75 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-08 16:34:14.282 UTC Last $9.39 Breakeven $84.39 Implied vol 105.2% Delta 0.911 ≈91% ITM Gamma 0.02 Theta -0.223 Vega 0.012 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:31:15.241 UTC Last $0.34 Breakeven $74.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	78.4%	0.945	$8.10	$10.00	$10.09		$1.78	$0.00	$0.15	—	—	2	1
Call · $76 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:33:04.954 UTC Last $10.09 Breakeven $86.09 Implied vol 78.4% Delta 0.945 ≈94% ITM Gamma 0.019 Theta -0.118 Vega 0.009 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Jul 31, 2026 Quote as of 2026-09-08 16:33:51.651 UTC Last $1.78 Breakeven $74.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	91.7%	0.888	$7.10	$9.50	$9.18		$0.10	$0.00	$0.55	—	—	4	2
Call · $77 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:32:13.095 UTC Last $9.18 Breakeven $86.18 Implied vol 91.7% Delta 0.888 ≈89% ITM Gamma 0.027 Theta -0.229 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:33:31.171 UTC Last $0.10 Breakeven $76.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	79.5%	0.887	$5.90	$8.60	—		$0.88	$0.00	$0.65	—	—	1	2
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:39.095 UTC Last — Breakeven — Implied vol 79.5% Delta 0.887 ≈89% ITM Gamma 0.031 Theta -0.201 Vega 0.015 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Aug 10, 2026 Quote as of 2026-09-08 16:33:38.891 UTC Last $0.88 Breakeven $77.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	67.6%	0.886	$5.10	$7.30	$12.12		$0.69	$0.10	$0.35	-0.097	62.6%	1	4
Call · $79 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 16:34:07.950 UTC Last $12.12 Breakeven $91.12 Implied vol 67.6% Delta 0.886 ≈89% ITM Gamma 0.037 Theta -0.173 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Aug 13, 2026 Quote as of 2026-09-08 16:33:46.858 UTC Last $0.69 Breakeven $78.31 Implied vol 62.6% Delta -0.097 ≈10% ITM Gamma 0.036 Theta -0.137 Vega 0.013 Open interest 4 OI effective date Sep 3, 2026 Model this put
6	1	70.3%	0.833	$4.30	$6.50	$10.66		$0.14	$0.15	$0.35	-0.116	56.1%	21	4
Call · $80 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 16:33:28.992 UTC Last $10.66 Breakeven $90.66 Implied vol 70.3% Delta 0.833 ≈83% ITM Gamma 0.046 Theta -0.231 Vega 0.019 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:33:46.857 UTC Last $0.14 Breakeven $79.86 Implied vol 56.1% Delta -0.116 ≈12% ITM Gamma 0.045 Theta -0.14 Vega 0.015 Open interest 4 OI effective date Sep 3, 2026 Model this put
3	6	69.8%	0.781	$3.40	$5.80	$8.22		$0.30	$0.25	$0.40	-0.153	51.9%	5	1
Call · $81 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 16:33:58.492 UTC Last $8.22 Breakeven $89.22 Implied vol 69.8% Delta 0.781 ≈78% ITM Gamma 0.055 Theta -0.27 Vega 0.023 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:10.481 UTC Last $0.30 Breakeven $80.70 Implied vol 51.9% Delta -0.153 ≈15% ITM Gamma 0.059 Theta -0.156 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	42.4%	0.822	$2.75	$3.70	$7.97		$0.40	$0.40	$0.55	-0.213	49.8%	7	—
Call · $82 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-08 16:33:44.963 UTC Last $7.97 Breakeven $89.97 Implied vol 42.4% Delta 0.822 ≈82% ITM Gamma 0.08 Theta -0.147 Vega 0.02 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:17.931 UTC Last $0.40 Breakeven $81.60 Implied vol 49.8% Delta -0.213 ≈21% ITM Gamma 0.076 Theta -0.184 Vega 0.022 Open interest — OI effective date — Model this put
10	10	50.7%	0.698	$2.05	$3.30	$7.45		$0.50	$0.65	$0.80	-0.297	49%	22	9
Call · $83 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-08 16:33:28.992 UTC Last $7.45 Breakeven $90.45 Implied vol 50.7% Delta 0.698 ≈70% ITM Gamma 0.09 Theta -0.232 Vega 0.027 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:21.438 UTC Last $0.50 Breakeven $82.50 Implied vol 49% Delta -0.297 ≈30% ITM Gamma 0.092 Theta -0.215 Vega 0.027 Open interest 9 OI effective date Sep 3, 2026 Model this put
4	30	45%	0.612	$1.70	$2.05	$1.80		$1.10	$0.95	$1.15	-0.394	47.8%	129	16
Call · $84 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:24.474 UTC Last $1.80 Breakeven $85.80 Implied vol 45% Delta 0.612 ≈61% ITM Gamma 0.111 Theta -0.226 Vega 0.03 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:04.452 UTC Last $1.10 Breakeven $82.90 Implied vol 47.8% Delta -0.394 ≈39% ITM Gamma 0.105 Theta -0.233 Vega 0.03 Open interest 16 OI effective date Sep 3, 2026 Model this put
Underlying $84.68
9	206	47.1%	0.498	$1.30	$1.50	$1.30		$1.53	$1.40	$1.55	-0.502	46.5%	51	25
Call · $85 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:21.364 UTC Last $1.30 Breakeven $86.30 Implied vol 47.1% Delta 0.498 ≈50% ITM Gamma 0.11 Theta -0.244 Vega 0.031 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:14.762 UTC Last $1.53 Breakeven $83.47 Implied vol 46.5% Delta -0.502 ≈50% ITM Gamma 0.112 Theta -0.234 Vega 0.031 Open interest 25 OI effective date Sep 3, 2026 Model this put
5	3	47.2%	0.391	$0.90	$1.05	$0.97		$0.72	$1.65	$2.85	-0.595	53.3%	6	5
Call · $86 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:04.452 UTC Last $0.97 Breakeven $86.97 Implied vol 47.2% Delta 0.391 ≈39% ITM Gamma 0.106 Theta -0.235 Vega 0.03 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $86 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:34:15.828 UTC Last $0.72 Breakeven $85.28 Implied vol 53.3% Delta -0.595 ≈60% ITM Gamma 0.095 Theta -0.26 Vega 0.03 Open interest 5 OI effective date Sep 3, 2026 Model this put
3	10	46.2%	0.288	$0.50	$0.75	$0.55		$2.70	$2.30	$3.70	-0.673	56.6%	2	17
Call · $87 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:15.827 UTC Last $0.55 Breakeven $87.55 Implied vol 46.2% Delta 0.288 ≈29% ITM Gamma 0.096 Theta -0.204 Vega 0.026 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $87 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:33:21.242 UTC Last $2.70 Breakeven $84.30 Implied vol 56.6% Delta -0.673 ≈67% ITM Gamma 0.083 Theta -0.257 Vega 0.028 Open interest 17 OI effective date Sep 3, 2026 Model this put
17	51	47.6%	0.21	$0.35	$0.50	$0.36		$1.45	$2.55	$4.10	-0.846	38.1%	6	11
Call · $88 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:15.827 UTC Last $0.36 Breakeven $88.36 Implied vol 47.6% Delta 0.21 ≈21% ITM Gamma 0.079 Theta -0.177 Vega 0.022 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:34:04.001 UTC Last $1.45 Breakeven $86.55 Implied vol 38.1% Delta -0.846 ≈85% ITM Gamma 0.081 Theta -0.11 Vega 0.018 Open interest 11 OI effective date Sep 3, 2026 Model this put
33	2	48.4%	0.146	$0.20	$0.35	$1.30		$2.12	$3.80	$5.30	-0.809	57.8%	7	244
Call · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:34:03.126 UTC Last $1.30 Breakeven $90.30 Implied vol 48.4% Delta 0.146 ≈15% ITM Gamma 0.062 Theta -0.143 Vega 0.018 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:34:24.982 UTC Last $2.12 Breakeven $86.88 Implied vol 57.8% Delta -0.809 ≈81% ITM Gamma 0.061 Theta -0.196 Vega 0.021 Open interest 244 OI effective date Sep 3, 2026 Model this put
1.4k	236	45.2%	0.081	$0.05	$0.20	$0.15		$2.67	$3.90	$6.00	—	—	28	94
Call · $90 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:25.390 UTC Last $0.15 Breakeven $90.15 Implied vol 45.2% Delta 0.081 ≈8% ITM Gamma 0.043 Theta -0.087 Vega 0.012 Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:34:13.612 UTC Last $2.67 Breakeven $87.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this put
39	12	49%	0.062	$0.05	$0.15	$0.10		$2.40	$5.40	$7.10	-0.916	54.5%	1	102
Call · $91 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:34:04.674 UTC Last $0.10 Breakeven $91.10 Implied vol 49% Delta 0.062 ≈6% ITM Gamma 0.033 Theta -0.078 Vega 0.009 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 16:34:24.379 UTC Last $2.40 Breakeven $88.60 Implied vol 54.5% Delta -0.916 ≈92% ITM Gamma 0.037 Theta -0.101 Vega 0.012 Open interest 102 OI effective date Sep 3, 2026 Model this put
447	452	—	—	$0.00	$0.95	$0.77		$2.20	$5.80	$8.40	-0.991	37.1%	1	2
Call · $92 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 16:19:20.090 UTC Last $0.77 Breakeven $92.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 447 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 16:32:24.838 UTC Last $2.20 Breakeven $89.80 Implied vol 37.1% Delta -0.991 ≈99% ITM Gamma 0.008 Theta -0.004 Vega 0.002 Open interest 2 OI effective date Sep 3, 2026 Model this put
35	3	—	—	$0.00	$0.70	$0.59		$4.10	$6.60	$9.30	—	—	8	33
Call · $93 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 16:31:43.674 UTC Last $0.59 Breakeven $93.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 16:33:44.954 UTC Last $4.10 Breakeven $88.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
33	4	—	—	$0.00	$0.30	$0.14		$7.95	$7.80	$10.00	—	—	1	—
Call · $94 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:19:52.242 UTC Last $0.14 Breakeven $94.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:32:33.364 UTC Last $7.95 Breakeven $86.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
200	2	—	—	$0.00	$0.05	$0.18		$8.86	$8.60	$11.20	—	—	1	—
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 15:54:25.603 UTC Last $0.18 Breakeven $95.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 16:33:51.685 UTC Last $8.86 Breakeven $86.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.25	$0.47		—	$9.60	$12.10	—	—	—	—
Call · $96 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 16:19:20.087 UTC Last $0.47 Breakeven $96.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:34:21.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$0.75	$0.19		—	$10.60	$13.40	—	—	—	—
Call · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 16:31:11.075 UTC Last $0.19 Breakeven $97.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:31.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$0.75	$0.48		—	$11.60	$14.20	—	—	—	—
Call · $98 Daily-bar session Aug 25, 2026 Quote as of 2026-09-08 16:25:40.491 UTC Last $0.48 Breakeven $98.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:31.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
178	111	—	—	$0.00	$0.75	$0.40		—	$12.60	$16.30	—	—	—	—
Call · $99 Daily-bar session Aug 25, 2026 Quote as of 2026-09-08 16:31:11.078 UTC Last $0.40 Breakeven $99.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	2	—	—	$0.00	$0.75	$0.41		—	$13.60	$17.30	—	—	—	—
Call · $100 Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 16:31:11.078 UTC Last $0.41 Breakeven $100.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:08.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.00	$0.64		—	$14.60	$17.40	—	—	—	—
Call · $101 Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 16:19:20.087 UTC Last $0.64 Breakeven $101.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:31:11.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$15.60	$19.30	—	—	—	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-08 16:31:11.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:08.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$18.60	$22.30	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-08 16:20:16.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$23.60	$27.30	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-08 16:31:11.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:28.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$28.60	$32.30	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-08 16:24:01.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:33:05.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$33.60	$36.80	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$38.60	$41.60	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-08 16:31:11.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-08 16:32:06.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 31, 2026–Sep 8, 2026; 44 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 51" 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 1093557 CUSIP 252131107 13F (30d) 489 filings 486 filers Visit website Investor relations