ELV · Elevance Health, Inc. · Options Chain

Track ELV — free

$396.90 -5.04 (-1.25%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$87.17B

216.87M

Options Chain

Underlying $396.90 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 8 days to expiry · 106 contracts · mixed daily-bar sessions · Jul 25, 2025–Sep 9, 2026; 17 unknown

Put / call OI

0.89

Balanced positioning

Open interest

10,520

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$370.00

$26.90 below spot

ATM implied vol

32.3%

market's expected move

Open interest by strike · near the money

Calls Puts

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

460

470

480

490

500

510

520

530

540

550

560

570

580

590

600

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Dec 18 99d Jan 15 127d Mar 19 190d 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
—	—	—	—	$253.30	$261.90	—		$1.40	$0.00	$8.60	—	—	1	8
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Sep 16, 2025 Quote as of 2026-09-09 19:55:28.494 UTC Last $1.40 Breakeven $138.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$248.30	$256.90	—		$1.30	$0.00	$8.60	—	—	1	17
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Mar 2, 2026 Quote as of 2026-09-09 19:55:28.494 UTC Last $1.30 Breakeven $143.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this put
—	6	—	—	$243.30	$251.90	$149.82		$1.65	$0.00	$8.60	—	—	1	6
Call · $150 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $149.82 Breakeven $299.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Mar 9, 2026 Quote as of 2026-09-09 19:55:28.496 UTC Last $1.65 Breakeven $148.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$238.30	$246.90	—		$0.20	$0.00	$8.60	—	—	1	7
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:55:23.156 UTC Last $0.20 Breakeven $154.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$233.30	$241.90	—		$0.20	$0.00	$8.50	—	—	1	5
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:55:23.153 UTC Last $0.20 Breakeven $159.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$228.30	$236.90	$179.40		—	$0.00	$8.50	—	—	—	2
Call · $165 In the money Daily-bar session Dec 19, 2025 Quote as of 2026-09-09 19:59:57.919 UTC Last $179.40 Breakeven $344.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-09 19:55:28.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$223.30	$231.90	—		$0.25	$0.00	$8.50	—	—	1	12
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:56:08.934 UTC Last $0.25 Breakeven $169.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$218.30	$226.90	—		$1.40	$0.00	$8.50	—	—	1	2
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Jan 7, 2026 Quote as of 2026-09-09 19:57:12.525 UTC Last $1.40 Breakeven $173.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$213.30	$221.90	—		$0.65	$0.00	$2.40	—	—	1	13
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session May 29, 2026 Quote as of 2026-09-09 13:32:34.845 UTC Last $0.65 Breakeven $179.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$208.30	$216.90	—		$0.01	$0.00	$8.60	—	—	1	16
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:55:23.153 UTC Last $0.01 Breakeven $184.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$204.00	$211.90	—		$0.45	$0.00	$8.60	—	—	1	3
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.135 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Jun 30, 2026 Quote as of 2026-09-09 19:56:08.935 UTC Last $0.45 Breakeven $189.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
2	14	—	—	$200.50	$206.90	$204.30		$0.15	$0.00	$8.60	—	—	3	11
Call · $195 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.135 UTC Last $204.30 Breakeven $399.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $195 Daily-bar session Jun 30, 2026 Quote as of 2026-09-09 19:55:28.494 UTC Last $0.15 Breakeven $194.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
6	44	—	—	$194.00	$201.90	$199.10		$0.40	$0.00	$8.60	—	—	1	6
Call · $200 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.159 UTC Last $199.10 Breakeven $399.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $200 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:55:23.151 UTC Last $0.40 Breakeven $199.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$184.00	$191.90	$148.50		$0.05	$0.00	$8.60	—	—	1	19
Call · $210 In the money Daily-bar session Dec 11, 2025 Quote as of 2026-09-09 19:59:58.158 UTC Last $148.50 Breakeven $358.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $210 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:50.119 UTC Last $0.05 Breakeven $209.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$173.30	$181.90	$82.20		$0.50	$0.00	$5.20	—	—	1	16
Call · $220 In the money Daily-bar session Mar 26, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $82.20 Breakeven $302.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $220 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:57:12.533 UTC Last $0.50 Breakeven $219.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$166.60	$168.30	$84.00		$0.55	$0.00	$8.60	—	—	1	38
Call · $230 In the money Daily-bar session Jul 25, 2025 Quote as of 2026-09-09 19:59:57.919 UTC Last $84.00 Breakeven $314.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $230 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:57:12.523 UTC Last $0.55 Breakeven $229.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this put
15	100	—	—	$155.60	$161.90	$158.00		$0.85	$0.00	$8.60	—	—	1	123
Call · $240 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $158.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $240 Daily-bar session Jun 29, 2026 Quote as of 2026-09-09 19:59:58.157 UTC Last $0.85 Breakeven $239.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 8, 2026 Model this put
4	25	—	—	$144.00	$151.90	$150.00		$0.54	$0.00	$8.60	—	—	2	146
Call · $250 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.134 UTC Last $150.00 Breakeven $400.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $250 Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:58.157 UTC Last $0.54 Breakeven $249.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 8, 2026 Model this put
13	95	—	—	$134.00	$141.90	$139.20		$0.10	$0.00	$8.60	—	—	3	101
Call · $260 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.159 UTC Last $139.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $260 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:58.157 UTC Last $0.10 Breakeven $259.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 8, 2026 Model this put
15	100	—	—	$124.00	$131.90	$129.20		$0.10	$0.00	$0.15	—	—	5	443
Call · $270 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.159 UTC Last $129.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $270 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 13:34:02.344 UTC Last $0.10 Breakeven $269.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 443 OI effective date Sep 8, 2026 Model this put
24	150	—	—	$114.90	$121.90	$119.20		$0.05	$0.00	$0.10	—	—	5	121
Call · $280 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.156 UTC Last $119.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $280 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:26:56.824 UTC Last $0.05 Breakeven $279.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 8, 2026 Model this put
18	165	—	—	$105.40	$111.90	$109.20		$0.15	$0.00	$6.80	—	—	3	72
Call · $290 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $109.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $290 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $0.15 Breakeven $289.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 8, 2026 Model this put
52	275	—	—	$95.20	$101.60	$99.20		$0.04	$0.00	$6.80	—	—	27	113
Call · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.159 UTC Last $99.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this call Put · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.440 UTC Last $0.04 Breakeven $299.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 8, 2026 Model this put
57	370	—	—	$86.00	$91.90	$89.20		$0.05	$0.00	$0.20	—	—	3	130
Call · $310 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $89.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 8, 2026 Model this call Put · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:26:52.409 UTC Last $0.05 Breakeven $309.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 8, 2026 Model this put
58	360	86.1%	0.961	$74.30	$81.70	$79.20		$2.30	$0.00	$0.35	—	—	41	464
Call · $320 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.521 UTC Last $79.20 Breakeven $399.20 Implied vol 86.1% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -0.3 Vega 0.05 Open interest 58 OI effective date Sep 8, 2026 Model this call Put · $320 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.755 UTC Last $2.30 Breakeven $317.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 464 OI effective date Sep 8, 2026 Model this put
55	320	82.4%	0.943	$64.90	$71.90	$69.20		$2.38	$0.00	$6.80	—	—	18	129
Call · $330 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.157 UTC Last $69.20 Breakeven $399.20 Implied vol 82.4% Delta 0.943 ≈94% ITM Gamma 0.002 Theta -0.377 Vega 0.067 Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $330 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:58.438 UTC Last $2.38 Breakeven $327.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 8, 2026 Model this put
120	495	68%	0.945	$54.30	$62.00	$59.30		$0.10	$0.05	$0.50	-0.023	53.6%	1	548
Call · $340 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.428 UTC Last $59.30 Breakeven $399.30 Implied vol 68% Delta 0.945 ≈94% ITM Gamma 0.003 Theta -0.311 Vega 0.066 Open interest 120 OI effective date Sep 8, 2026 Model this call Put · $340 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.713 UTC Last $0.10 Breakeven $339.90 Implied vol 53.6% Delta -0.023 ≈2% ITM Gamma 0.002 Theta -0.105 Vega 0.032 Open interest 548 OI effective date Sep 8, 2026 Model this put
78	426	62%	0.923	$45.00	$52.00	$49.30		$0.23	$0.00	$0.55	—	—	32	83
Call · $350 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.242 UTC Last $49.30 Breakeven $399.30 Implied vol 62% Delta 0.923 ≈92% ITM Gamma 0.004 Theta -0.362 Vega 0.085 Open interest 78 OI effective date Sep 8, 2026 Model this call Put · $350 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.014 UTC Last $0.23 Breakeven $349.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 8, 2026 Model this put
401	2.5k	50.1%	0.914	$34.80	$42.00	$39.20		$0.50	$0.05	$0.95	-0.049	40.9%	2	1.2k
Call · $360 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.158 UTC Last $39.20 Breakeven $399.20 Implied vol 50.1% Delta 0.914 ≈91% ITM Gamma 0.005 Theta -0.323 Vega 0.093 Open interest 401 OI effective date Sep 8, 2026 Model this call Put · $360 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.598 UTC Last $0.50 Breakeven $359.50 Implied vol 40.9% Delta -0.049 ≈5% ITM Gamma 0.004 Theta -0.15 Vega 0.06 Open interest 1.2k OI effective date Sep 8, 2026 Model this put
90	90	—	—	$24.00	$29.90	$29.30		$0.77	$0.60	$1.25	-0.091	36.6%	1	142
Call · $370 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.158 UTC Last $29.30 Breakeven $399.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 8, 2026 Model this call Put · $370 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.161 UTC Last $0.77 Breakeven $369.23 Implied vol 36.6% Delta -0.091 ≈9% ITM Gamma 0.008 Theta -0.216 Vega 0.096 Open interest 142 OI effective date Sep 8, 2026 Model this put
311	2	30.4%	0.844	$14.80	$22.60	$19.84		$2.20	$0.65	$4.10	-0.196	36.2%	4	355
Call · $380 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.155 UTC Last $19.84 Breakeven $399.84 Implied vol 30.4% Delta 0.844 ≈84% ITM Gamma 0.013 Theta -0.299 Vega 0.141 Open interest 311 OI effective date Sep 8, 2026 Model this call Put · $380 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.600 UTC Last $2.20 Breakeven $377.80 Implied vol 36.2% Delta -0.196 ≈20% ITM Gamma 0.013 Theta -0.359 Vega 0.163 Open interest 355 OI effective date Sep 8, 2026 Model this put
232	22	26.9%	0.685	$7.30	$13.70	$14.50		$4.85	$0.45	$9.20	-0.349	34.1%	134	331
Call · $390 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:53.306 UTC Last $14.50 Breakeven $404.50 Implied vol 26.9% Delta 0.685 ≈68% ITM Gamma 0.023 Theta -0.377 Vega 0.209 Open interest 232 OI effective date Sep 8, 2026 Model this call Put · $390 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.473 UTC Last $4.85 Breakeven $385.15 Implied vol 34.1% Delta -0.349 ≈35% ITM Gamma 0.019 Theta -0.448 Vega 0.217 Open interest 331 OI effective date Sep 8, 2026 Model this put
Underlying $396.90
382	16	30.8%	0.448	$1.90	$10.00	$6.78		$8.90	$5.10	$13.70	-0.546	33.7%	98	192
Call · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $6.78 Breakeven $406.78 Implied vol 30.8% Delta 0.448 ≈45% ITM Gamma 0.022 Theta -0.466 Vega 0.233 Open interest 382 OI effective date Sep 8, 2026 Model this call Put · $400 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.616 UTC Last $8.90 Breakeven $391.10 Implied vol 33.7% Delta -0.546 ≈55% ITM Gamma 0.02 Theta -0.468 Vega 0.233 Open interest 192 OI effective date Sep 8, 2026 Model this put
662	91	34.8%	0.278	$0.05	$6.80	$3.35		$15.90	$12.90	$18.50	-0.738	32.3%	3	70
Call · $410 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.598 UTC Last $3.35 Breakeven $413.35 Implied vol 34.8% Delta 0.278 ≈28% ITM Gamma 0.016 Theta -0.44 Vega 0.197 Open interest 662 OI effective date Sep 8, 2026 Model this call Put · $410 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.014 UTC Last $15.90 Breakeven $394.10 Implied vol 32.3% Delta -0.738 ≈74% ITM Gamma 0.017 Theta -0.354 Vega 0.191 Open interest 70 OI effective date Sep 8, 2026 Model this put
1.4k	462	33.9%	0.139	$1.00	$1.75	$1.60		$24.18	$22.50	$26.90	-0.832	38%	1	32
Call · $420 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.955 UTC Last $1.60 Breakeven $421.60 Implied vol 33.9% Delta 0.139 ≈14% ITM Gamma 0.011 Theta -0.281 Vega 0.13 Open interest 1.4k OI effective date Sep 8, 2026 Model this call Put · $420 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.134 UTC Last $24.18 Breakeven $395.82 Implied vol 38% Delta -0.832 ≈83% ITM Gamma 0.011 Theta -0.314 Vega 0.147 Open interest 32 OI effective date Sep 8, 2026 Model this put
715	19	—	—	$0.00	$1.75	$0.50		$30.27	$30.30	$37.90	-0.887	43.1%	2	13
Call · $430 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.715 UTC Last $0.50 Breakeven $430.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 715 OI effective date Sep 8, 2026 Model this call Put · $430 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:45.749 UTC Last $30.27 Breakeven $399.73 Implied vol 43.1% Delta -0.887 ≈89% ITM Gamma 0.008 Theta -0.264 Vega 0.113 Open interest 13 OI effective date Sep 8, 2026 Model this put
82	344	50%	0.089	$0.15	$2.20	$0.35		$151.04	$40.10	$46.90	-0.933	45.1%	2	2
Call · $440 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.933 UTC Last $0.35 Breakeven $440.35 Implied vol 50% Delta 0.089 ≈9% ITM Gamma 0.006 Theta -0.299 Vega 0.095 Open interest 82 OI effective date Sep 8, 2026 Model this call Put · $440 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-09 19:59:58.134 UTC Last $151.04 Breakeven $288.96 Implied vol 45.1% Delta -0.933 ≈93% ITM Gamma 0.005 Theta -0.173 Vega 0.076 Open interest 2 OI effective date Sep 8, 2026 Model this put
374	9	38.7%	0.016	$0.10	$0.15	$0.20		$128.90	$50.00	$57.60	-0.926	56.6%	2	2
Call · $450 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:14:02.539 UTC Last $0.20 Breakeven $450.20 Implied vol 38.7% Delta 0.016 ≈2% ITM Gamma 0.002 Theta -0.057 Vega 0.023 Open interest 374 OI effective date Sep 8, 2026 Model this call Put · $450 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-09 19:59:58.134 UTC Last $128.90 Breakeven $321.10 Implied vol 56.6% Delta -0.926 ≈93% ITM Gamma 0.004 Theta -0.249 Vega 0.082 Open interest 2 OI effective date Sep 8, 2026 Model this put
66	12	—	—	$0.00	$6.80	$0.35		$92.08	$60.00	$67.60	-0.933	64.2%	2	2
Call · $460 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.176 UTC Last $0.35 Breakeven $460.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 8, 2026 Model this call Put · $460 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:58.135 UTC Last $92.08 Breakeven $367.92 Implied vol 64.2% Delta -0.933 ≈93% ITM Gamma 0.004 Theta -0.263 Vega 0.077 Open interest 2 OI effective date Sep 8, 2026 Model this put
153	5	—	—	$0.00	$0.80	$0.41		$97.62	$69.70	$78.40	-0.929	74.7%	2	3
Call · $470 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:56:03.965 UTC Last $0.41 Breakeven $470.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 8, 2026 Model this call Put · $470 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $97.62 Breakeven $372.38 Implied vol 74.7% Delta -0.929 ≈93% ITM Gamma 0.003 Theta -0.329 Vega 0.08 Open interest 3 OI effective date Sep 8, 2026 Model this put
47	36	—	—	$0.00	$8.60	$0.41		$86.00	$79.70	$88.40	-0.933	81.9%	1	1
Call · $480 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:58.508 UTC Last $0.41 Breakeven $480.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 8, 2026 Model this call Put · $480 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:57.919 UTC Last $86.00 Breakeven $394.00 Implied vol 81.9% Delta -0.933 ≈93% ITM Gamma 0.003 Theta -0.342 Vega 0.076 Open interest 1 OI effective date Sep 8, 2026 Model this put
33	2	—	—	$0.00	$8.60	$1.50		$115.85	$89.70	$98.40	-0.937	88.7%	1	1
Call · $490 Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:59:58.157 UTC Last $1.50 Breakeven $491.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this call Put · $490 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:45.733 UTC Last $115.85 Breakeven $374.15 Implied vol 88.7% Delta -0.937 ≈94% ITM Gamma 0.002 Theta -0.354 Vega 0.073 Open interest 1 OI effective date Sep 8, 2026 Model this put
16	1	—	—	$0.00	$8.60	$4.37		$123.21	$99.70	$108.40	-0.941	95.4%	2	2
Call · $500 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.177 UTC Last $4.37 Breakeven $504.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $500 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:53.258 UTC Last $123.21 Breakeven $376.79 Implied vol 95.4% Delta -0.941 ≈94% ITM Gamma 0.002 Theta -0.365 Vega 0.07 Open interest 2 OI effective date Sep 8, 2026 Model this put
4	3	—	—	$0.00	$8.60	$0.30		$108.46	$109.70	$118.40	-0.943	101.8%	1	2
Call · $510 Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:45.750 UTC Last $0.30 Breakeven $510.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $510 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:45.733 UTC Last $108.46 Breakeven $401.54 Implied vol 101.8% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.376 Vega 0.067 Open interest 2 OI effective date Sep 8, 2026 Model this put
6	1	—	—	$0.00	$8.60	$0.70		$232.00	$119.70	$128.40	—	—	2	—
Call · $520 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:58:49.566 UTC Last $0.70 Breakeven $520.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $520 In the money Daily-bar session Aug 8, 2025 Quote as of 2026-09-09 19:59:57.919 UTC Last $232.00 Breakeven $288.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$8.60	$0.70		$202.10	$129.80	$138.40	—	—	1	—
Call · $530 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:57:12.523 UTC Last $0.70 Breakeven $530.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $530 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-09 19:59:57.951 UTC Last $202.10 Breakeven $327.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$8.60	$0.70		—	$139.70	$148.40	—	—	—	—
Call · $540 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:57:37.438 UTC Last $0.70 Breakeven $540.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $540 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$8.60	$0.70		—	$149.70	$158.40	—	—	—	—
Call · $550 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:55:23.156 UTC Last $0.70 Breakeven $550.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $550 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$8.60	$0.30		—	$159.70	$168.40	—	—	—	—
Call · $560 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:55:28.496 UTC Last $0.30 Breakeven $560.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $560 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$8.50	$0.30		—	$169.70	$178.40	—	—	—	—
Call · $570 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:55:23.151 UTC Last $0.30 Breakeven $570.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $570 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$8.60	$0.30		—	$179.70	$188.40	—	—	—	—
Call · $580 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:55:23.154 UTC Last $0.30 Breakeven $580.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $580 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$8.50	$0.30		—	$189.70	$198.40	—	—	—	—
Call · $590 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:55:23.156 UTC Last $0.30 Breakeven $590.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $590 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$8.50	$0.30		—	$199.70	$208.40	—	—	—	—
Call · $600 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:59:50.120 UTC Last $0.30 Breakeven $600.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $600 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.733 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 25, 2025–Sep 9, 2026; 17 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 53" 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 1156039 CUSIP 036752103 13F (30d) 674 filings 635 filers Visit website Investor relations