EBAY · Ebay Inc · Options Chain

Track EBAY — free

$103.51 -1.08 (-1.03%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$46.54B

445.00M

Options Chain

Underlying $103.51 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 11, 2026 · 1 days to expiry · 104 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 9, 2026; 30 unknown

Put / call OI

1.31

Put-heavy positioning

Open interest

3,716

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$106.00

$2.49 above spot

ATM implied vol

56.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

135

140

145

150

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Nov 20 71d Dec 18 99d Jan 15 127d Mar 19 190d Apr 16 218d Jun 17 280d Sep 17 372d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	18	—	—	$42.25	$43.75	$41.91		$0.01	$0.00	$0.01	—	—	2	110
Call · $60 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.056 UTC Last $41.91 Breakeven $101.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:49:08.522 UTC Last $0.01 Breakeven $59.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 4, 2026 Model this put
—	18	—	—	$36.85	$40.65	$36.93		—	$0.00	$0.01	—	—	—	—
Call · $65 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.068 UTC Last $36.93 Breakeven $101.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-09 14:48:36.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.00	$35.65	—		—	$0.00	$2.13	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.65	$30.65	—		$0.46	$0.00	$1.19	—	—	1	1
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.095 UTC Last $0.46 Breakeven $74.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$22.10	$25.65	—		$0.01	$0.00	$0.05	—	—	2	2
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:32:10.258 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$17.15	$20.65	—		—	$0.00	$1.68	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.136 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 2026-09-09 19:59:41.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$13.05	$16.00	$13.70		—	$0.00	$1.48	—	—	—	—
Call · $89 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.136 UTC Last $13.70 Breakeven $102.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$12.10	$15.00	$12.81		$0.27	$0.00	$0.47	—	—	2	3
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.452 UTC Last $12.81 Breakeven $102.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:59.582 UTC Last $0.27 Breakeven $89.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	4	—	—	$11.15	$14.00	$10.32		$0.30	$0.00	$1.47	—	—	30	10
Call · $91 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.148 UTC Last $10.32 Breakeven $101.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:59.138 UTC Last $0.30 Breakeven $90.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
—	8	—	—	$9.80	$13.00	$10.82		$0.35	$0.00	$2.13	—	—	6	5
Call · $92 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.290 UTC Last $10.82 Breakeven $102.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:59.339 UTC Last $0.35 Breakeven $91.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	22	—	—	$8.70	$12.65	$9.46		$0.10	$0.00	$0.61	—	—	2	19
Call · $93 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.054 UTC Last $9.46 Breakeven $102.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.119 UTC Last $0.10 Breakeven $92.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
—	26	—	—	$7.80	$11.65	$8.48		$0.08	$0.00	$0.65	—	—	2	52
Call · $94 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.137 UTC Last $8.48 Breakeven $102.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.213 UTC Last $0.08 Breakeven $93.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 4, 2026 Model this put
6	4	—	—	$6.90	$10.10	$5.27		$0.13	$0.01	$0.13	-0.034	67.9%	10	30
Call · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.065 UTC Last $5.27 Breakeven $100.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.13 Breakeven $94.87 Implied vol 67.9% Delta -0.034 ≈3% ITM Gamma 0.014 Theta -0.097 Vega 0.006 Open interest 30 OI effective date Sep 4, 2026 Model this put
12	12	—	—	$5.80	$9.65	$6.60		$0.06	$0.00	$0.30	—	—	2	53
Call · $96 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.068 UTC Last $6.60 Breakeven $102.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.109 UTC Last $0.06 Breakeven $95.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$4.80	$8.65	—		$0.04	$0.00	$0.30	—	—	13	68
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.305 UTC Last $0.04 Breakeven $96.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 4, 2026 Model this put
—	10	—	—	$4.35	$6.95	$4.10		$0.06	$0.00	$0.68	—	—	112	27
Call · $98 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.072 UTC Last $4.10 Breakeven $102.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.920 UTC Last $0.06 Breakeven $97.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$3.40	$6.00	—		$0.09	$0.05	$1.09	-0.178	74.9%	3	21
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $0.09 Breakeven $98.91 Implied vol 74.9% Delta -0.178 ≈18% ITM Gamma 0.045 Theta -0.374 Vega 0.02 Open interest 21 OI effective date Sep 4, 2026 Model this put
197	5	—	—	$2.47	$5.10	$5.10		$0.20	$0.05	$0.49	-0.137	49.7%	176	352
Call · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.918 UTC Last $5.10 Breakeven $105.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 4, 2026 Model this call Put · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.929 UTC Last $0.20 Breakeven $99.80 Implied vol 49.7% Delta -0.137 ≈14% ITM Gamma 0.057 Theta -0.208 Vega 0.017 Open interest 352 OI effective date Sep 4, 2026 Model this put
1	2	22.3%	0.964	$1.91	$4.20	$4.16		$0.26	$0.06	$2.09	-0.288	75.2%	9	25
Call · $101 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.993 UTC Last $4.16 Breakeven $105.16 Implied vol 22.3% Delta 0.964 ≈96% ITM Gamma 0.046 Theta -0.044 Vega 0.006 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $101 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.991 UTC Last $0.26 Breakeven $100.74 Implied vol 75.2% Delta -0.288 ≈29% ITM Gamma 0.059 Theta -0.491 Vega 0.026 Open interest 25 OI effective date Sep 4, 2026 Model this put
34	52	—	—	$1.26	$2.59	$2.22		$0.49	$0.00	$2.43	—	—	33	36
Call · $102 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.918 UTC Last $2.22 Breakeven $104.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this call Put · $102 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.937 UTC Last $0.49 Breakeven $101.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 4, 2026 Model this put
9	13	47.5%	0.618	$1.25	$2.80	$3.15		$0.80	$0.00	$2.83	—	—	688	44
Call · $103 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $3.15 Breakeven $106.15 Implied vol 47.5% Delta 0.618 ≈62% ITM Gamma 0.104 Theta -0.355 Vega 0.029 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $103 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.922 UTC Last $0.80 Breakeven $102.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 4, 2026 Model this put
Underlying $103.51
29	43	57.3%	0.511	$0.50	$3.05	$2.10		$2.35	$0.04	$3.35	-0.489	55.7%	14	365
Call · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.990 UTC Last $2.10 Breakeven $106.10 Implied vol 57.3% Delta 0.511 ≈51% ITM Gamma 0.09 Theta -0.445 Vega 0.031 Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $104 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.935 UTC Last $2.35 Breakeven $101.65 Implied vol 55.7% Delta -0.489 ≈49% ITM Gamma 0.093 Theta -0.422 Vega 0.031 Open interest 365 OI effective date Sep 4, 2026 Model this put
30	228	37.1%	0.373	$0.45	$1.00	$0.50		$1.20	$0.80	$3.65	-0.582	55%	7	79
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.083 UTC Last $0.50 Breakeven $105.50 Implied vol 37.1% Delta 0.373 ≈37% ITM Gamma 0.133 Theta -0.274 Vega 0.029 Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.483 UTC Last $1.20 Breakeven $103.80 Implied vol 55% Delta -0.582 ≈58% ITM Gamma 0.092 Theta -0.407 Vega 0.03 Open interest 79 OI effective date Sep 4, 2026 Model this put
39	102	39.5%	0.266	$0.15	$0.82	$0.55		$1.81	$1.59	$4.05	-0.676	53.3%	24	657
Call · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.919 UTC Last $0.55 Breakeven $106.55 Implied vol 39.5% Delta 0.266 ≈27% ITM Gamma 0.108 Theta -0.252 Vega 0.025 Open interest 39 OI effective date Sep 4, 2026 Model this call Put · $106 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.991 UTC Last $1.81 Breakeven $104.19 Implied vol 53.3% Delta -0.676 ≈68% ITM Gamma 0.088 Theta -0.362 Vega 0.028 Open interest 657 OI effective date Sep 4, 2026 Model this put
405	44	38.2%	0.163	$0.15	$0.35	$0.27		$4.91	$2.36	$4.90	-0.742	56.6%	2	115
Call · $107 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:40.854 UTC Last $0.27 Breakeven $107.27 Implied vol 38.2% Delta 0.163 ≈16% ITM Gamma 0.084 Theta -0.183 Vega 0.019 Open interest 405 OI effective date Sep 4, 2026 Model this call Put · $107 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.180 UTC Last $4.91 Breakeven $102.09 Implied vol 56.6% Delta -0.742 ≈74% ITM Gamma 0.074 Theta -0.343 Vega 0.025 Open interest 115 OI effective date Sep 4, 2026 Model this put
78	31	42.8%	0.122	$0.10	$0.29	$0.14		$3.95	$3.25	$5.90	-0.78	63.7%	2	7
Call · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.928 UTC Last $0.14 Breakeven $108.14 Implied vol 42.8% Delta 0.122 ≈12% ITM Gamma 0.061 Theta -0.168 Vega 0.016 Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $108 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $3.95 Breakeven $104.05 Implied vol 63.7% Delta -0.78 ≈78% ITM Gamma 0.061 Theta -0.355 Vega 0.023 Open interest 7 OI effective date Sep 4, 2026 Model this put
51	19	59.9%	0.151	$0.03	$0.68	$0.20		$5.20	$4.30	$6.80	-0.804	71.4%	1	5
Call · $109 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.20 Breakeven $109.20 Implied vol 59.9% Delta 0.151 ≈15% ITM Gamma 0.051 Theta -0.272 Vega 0.018 Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $109 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:41.278 UTC Last $5.20 Breakeven $103.80 Implied vol 71.4% Delta -0.804 ≈80% ITM Gamma 0.05 Theta -0.371 Vega 0.021 Open interest 5 OI effective date Sep 4, 2026 Model this put
399	339	39.7%	0.03	$0.01	$0.06	$0.04		$6.23	$4.50	$8.30	-0.847	71.9%	5	8
Call · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.059 UTC Last $0.04 Breakeven $110.04 Implied vol 39.7% Delta 0.03 ≈3% ITM Gamma 0.022 Theta -0.052 Vega 0.005 Open interest 399 OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:54.805 UTC Last $6.23 Breakeven $103.77 Implied vol 71.9% Delta -0.847 ≈85% ITM Gamma 0.043 Theta -0.318 Vega 0.018 Open interest 8 OI effective date Sep 4, 2026 Model this put
17	12	—	—	$0.00	$0.10	$0.04		$7.25	$5.40	$9.25	-0.873	75%	15	15
Call · $111 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:48.619 UTC Last $0.04 Breakeven $111.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $111 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:54.804 UTC Last $7.25 Breakeven $103.75 Implied vol 75% Delta -0.873 ≈87% ITM Gamma 0.036 Theta -0.291 Vega 0.016 Open interest 15 OI effective date Sep 4, 2026 Model this put
63	8	46.1%	0.016	$0.01	$0.03	$0.03		—	$6.40	$10.35	-0.872	85.3%	—	—
Call · $112 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.517 UTC Last $0.03 Breakeven $112.03 Implied vol 46.1% Delta 0.016 ≈2% ITM Gamma 0.011 Theta -0.036 Vega 0.003 Open interest 63 OI effective date Sep 4, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.607 UTC Last — Breakeven — Implied vol 85.3% Delta -0.872 ≈87% ITM Gamma 0.032 Theta -0.333 Vega 0.016 Open interest — OI effective date — Model this put
44	8	—	—	$0.00	$0.52	$0.11		$10.50	$7.40	$10.65	-0.967	59.9%	2	—
Call · $113 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.337 UTC Last $0.11 Breakeven $113.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 4, 2026 Model this call Put · $113 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.052 UTC Last $10.50 Breakeven $102.50 Implied vol 59.9% Delta -0.967 ≈97% ITM Gamma 0.016 Theta -0.073 Vega 0.006 Open interest — OI effective date — Model this put
23	9	—	—	$0.00	$0.07	$0.02		—	$8.40	$11.65	-0.97	65.1%	—	—
Call · $114 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:01.934 UTC Last $0.02 Breakeven $114.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 4, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.151 UTC Last — Breakeven — Implied vol 65.1% Delta -0.97 ≈97% ITM Gamma 0.014 Theta -0.075 Vega 0.005 Open interest — OI effective date — Model this put
104	4	—	—	$0.00	$0.03	$0.04		$10.01	$9.40	$12.65	-0.971	70.3%	2	—
Call · $115 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:31:53.362 UTC Last $0.04 Breakeven $115.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 4, 2026 Model this call Put · $115 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.068 UTC Last $10.01 Breakeven $104.99 Implied vol 70.3% Delta -0.971 ≈97% ITM Gamma 0.012 Theta -0.077 Vega 0.005 Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.85	$0.05		$10.99	$10.40	$13.65	-0.973	75.3%	4	—
Call · $116 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.179 UTC Last $0.05 Breakeven $116.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $116 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.050 UTC Last $10.99 Breakeven $105.01 Implied vol 75.3% Delta -0.973 ≈97% ITM Gamma 0.011 Theta -0.079 Vega 0.005 Open interest — OI effective date — Model this put
22	5	—	—	$0.00	$0.98	$0.23		$14.49	$11.40	$15.35	-0.902	118.8%	2	—
Call · $117 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.173 UTC Last $0.23 Breakeven $117.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $117 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.220 UTC Last $14.49 Breakeven $102.51 Implied vol 118.8% Delta -0.902 ≈90% ITM Gamma 0.019 Theta -0.385 Vega 0.013 Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$2.13	$0.17		—	$12.40	$16.30	—	—	—	—
Call · $118 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.179 UTC Last $0.17 Breakeven $118.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.13	$0.02		$13.98	$13.40	$17.30	—	—	2	—
Call · $119 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.180 UTC Last $0.02 Breakeven $119.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $119 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.145 UTC Last $13.98 Breakeven $105.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	3	—	—	$0.00	$1.02	$0.18		$13.50	$14.40	$18.30	—	—	3	—
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.336 UTC Last $0.18 Breakeven $120.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:58.029 UTC Last $13.50 Breakeven $106.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.51	$1.26		$18.71	$15.45	$19.40	—	—	2	—
Call · $121 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.716 UTC Last $1.26 Breakeven $122.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $121 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.029 UTC Last $18.71 Breakeven $102.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$1.21		—	$16.40	$19.65	—	—	—	—
Call · $122 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.067 UTC Last $1.21 Breakeven $123.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$17.50	$20.65	—	—	—	—
Call · $123 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.65	$3.00		$18.96	$18.40	$21.65	—	—	2	—
Call · $124 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:41.289 UTC Last $3.00 Breakeven $127.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.287 UTC Last $18.96 Breakeven $105.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$0.74	$0.07		—	$19.40	$23.30	—	—	—	—
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.051 UTC Last $0.07 Breakeven $125.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.67	$0.09		—	$20.50	$24.30	—	—	—	—
Call · $126 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.289 UTC Last $0.09 Breakeven $126.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.035 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.36	$0.01		$26.57	$21.40	$25.30	—	—	1	—
Call · $127 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.046 UTC Last $0.01 Breakeven $127.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.288 UTC Last $26.57 Breakeven $100.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.35	$0.01		—	$22.40	$26.30	—	—	—	—
Call · $128 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.069 UTC Last $0.01 Breakeven $128.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$23.40	$27.30	—	—	—	—
Call · $129 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$24.50	$28.30	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$29.55	$33.30	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$34.40	$38.30	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$39.50	$43.30	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.059 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.14		—	$44.40	$48.30	—	—	—	—
Call · $150 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.079 UTC Last $0.14 Breakeven $150.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.826 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 9, 2026; 30 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 52" 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 1065088 CUSIP 278642103 13F (30d) 537 filings 508 filers Visit website