EMR · Emerson Electric Co · Options Chain

Track EMR — free

$147.00 -1.30 (-0.88%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$82.72B

557.80M

Options Chain

Underlying $147.00 · today Options Calculator

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

Positioning

Sep 18, 2026 · 3 days to expiry · 106 contracts · mixed daily-bar sessions · Jul 15, 2025–Sep 15, 2026; 31 unknown

Put / call OI

0.37

Call-heavy positioning

Open interest

29,064

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$145.00

$2.00 below spot

ATM implied vol

41.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

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

167.5

170

172.5

175

177.5

180

185

190

195

200

210

220

230

240

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

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

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	4	—	—	$85.00	$87.60	$91.98		$0.05	$0.00	$2.15	—	—	2	4
Call · $60 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:19.744 UTC Last $91.98 Breakeven $151.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $60 Daily-bar session Aug 4, 2026 Quote as of 2026-09-15 19:59:12.775 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
1	4	—	—	$80.70	$83.70	$87.01		—	$0.00	$2.15	—	—	—	1
Call · $65 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:48.477 UTC Last $87.01 Breakeven $152.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-15 19:59:19.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$75.00	$79.00	—		$0.27	$0.00	$2.15	—	—	5	5
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:06.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Jul 15, 2025 Quote as of 2026-09-15 19:59:21.800 UTC Last $0.27 Breakeven $69.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
2	4	—	—	$70.00	$73.50	$83.07		$0.09	$0.00	$2.15	—	—	2	11
Call · $75 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:48.483 UTC Last $83.07 Breakeven $158.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $75 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 19:59:10.375 UTC Last $0.09 Breakeven $74.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this put
3	2	—	—	$65.80	$69.00	$77.13		$0.05	$0.00	$2.15	—	—	1	9
Call · $80 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:48.483 UTC Last $77.13 Breakeven $157.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Jul 13, 2026 Quote as of 2026-09-15 19:59:59.864 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this put
1	2	—	—	$60.00	$63.30	$72.13		$1.70	$0.00	$2.15	—	—	2	5
Call · $85 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:50.537 UTC Last $72.13 Breakeven $157.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $85 Daily-bar session Mar 27, 2026 Quote as of 2026-09-15 19:59:22.800 UTC Last $1.70 Breakeven $83.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$55.10	$59.00	$45.50		$0.27	$0.00	$0.35	—	—	6	38
Call · $90 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-15 19:59:30.378 UTC Last $45.50 Breakeven $135.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Jun 8, 2026 Quote as of 2026-09-15 13:32:37.334 UTC Last $0.27 Breakeven $89.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$50.10	$54.00	—		$0.20	$0.00	$2.15	—	—	5	118
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:32.046 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:23.550 UTC Last $0.20 Breakeven $94.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$45.10	$48.40	$41.20		$0.10	$0.00	$2.15	—	—	1	58
Call · $100 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-15 19:59:47.340 UTC Last $41.20 Breakeven $141.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:06.900 UTC Last $0.10 Breakeven $99.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 11, 2026 Model this put
—	4	—	—	$40.50	$44.00	$43.65		$0.20	$0.00	$1.95	—	—	65	276
Call · $105 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:57:46.888 UTC Last $43.65 Breakeven $148.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:50.468 UTC Last $0.20 Breakeven $104.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 276 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$35.00	$39.00	$48.58		$0.15	$0.00	$1.15	—	—	53	177
Call · $110 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-15 19:59:59.866 UTC Last $48.58 Breakeven $158.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:50.470 UTC Last $0.15 Breakeven $109.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 11, 2026 Model this put
4	5	—	—	$30.80	$33.30	$28.10		$0.10	$0.00	$0.85	—	—	1	136
Call · $115 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-15 19:57:01.070 UTC Last $28.10 Breakeven $143.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:50.470 UTC Last $0.10 Breakeven $114.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 11, 2026 Model this put
28	4	—	—	$25.80	$27.90	$24.15		$0.10	$0.00	$0.80	—	—	2	1.2k
Call · $120 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-15 19:58:03.746 UTC Last $24.15 Breakeven $144.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:50.471 UTC Last $0.10 Breakeven $119.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
11	5	—	—	$20.70	$23.20	$25.53		$0.38	$0.00	$0.95	—	—	10	213
Call · $125 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:57:26.991 UTC Last $25.53 Breakeven $150.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Aug 11, 2026 Quote as of 2026-09-15 19:59:50.469 UTC Last $0.38 Breakeven $124.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 11, 2026 Model this put
69	10	—	—	$15.50	$18.50	$27.45		$0.10	$0.00	$1.15	—	—	3	2.7k
Call · $130 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:58:03.742 UTC Last $27.45 Breakeven $157.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:50.471 UTC Last $0.10 Breakeven $129.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 11, 2026 Model this put
—	—	78.6%	0.926	$12.70	$16.10	—		—	$0.00	$2.20	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:51.557 UTC Last — Breakeven — Implied vol 78.6% Delta 0.926 ≈93% ITM Gamma 0.013 Theta -0.258 Vega 0.019 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-15 19:51:59.589 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	76.6%	0.915	$11.80	$15.10	—		—	$0.00	$2.20	—	—	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:51.558 UTC Last — Breakeven — Implied vol 76.6% Delta 0.915 ≈92% ITM Gamma 0.015 Theta -0.277 Vega 0.021 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-15 19:57:27.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
509	1	69.5%	0.918	$10.80	$14.00	$14.15		$0.10	$0.00	$0.75	—	—	20	495
Call · $135 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:50.079 UTC Last $14.15 Breakeven $149.15 Implied vol 69.5% Delta 0.918 ≈92% ITM Gamma 0.016 Theta -0.248 Vega 0.02 Open interest 509 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:50.470 UTC Last $0.10 Breakeven $134.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 495 OI effective date Sep 11, 2026 Model this put
1	2	69.4%	0.899	$9.90	$13.10	$14.45		—	$0.00	$1.20	—	—	—	—
Call · $136 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.890 UTC Last $14.45 Breakeven $150.45 Implied vol 69.4% Delta 0.899 ≈90% ITM Gamma 0.019 Theta -0.286 Vega 0.024 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $136 Daily-bar session Unknown Quote as of 2026-09-15 19:57:44.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	62.5%	0.899	$8.80	$12.10	$13.55		$0.20	$0.00	$1.00	—	—	20	3
Call · $137 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:55:19.479 UTC Last $13.55 Breakeven $150.55 Implied vol 62.5% Delta 0.899 ≈90% ITM Gamma 0.021 Theta -0.258 Vega 0.024 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $137 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.898 UTC Last $0.20 Breakeven $136.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
—	—	61.6%	0.878	$7.90	$11.20	—		$0.18	$0.00	$0.75	—	—	21	1
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.865 UTC Last — Breakeven — Implied vol 61.6% Delta 0.878 ≈88% ITM Gamma 0.025 Theta -0.289 Vega 0.027 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.973 UTC Last $0.18 Breakeven $137.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	67.8%	0.828	$7.50	$10.30	—		$0.50	$0.00	$0.90	—	—	5	14
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:10.181 UTC Last — Breakeven — Implied vol 67.8% Delta 0.828 ≈83% ITM Gamma 0.028 Theta -0.396 Vega 0.034 Open interest — OI effective date — Model this call Put · $139 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.900 UTC Last $0.50 Breakeven $138.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this put
699	1	59.3%	0.826	$6.30	$9.30	$6.45		$0.22	$0.20	$0.35	-0.1	42.9%	7	571
Call · $140 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.917 UTC Last $6.45 Breakeven $146.45 Implied vol 59.3% Delta 0.826 ≈83% ITM Gamma 0.032 Theta -0.35 Vega 0.034 Open interest 699 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:52.728 UTC Last $0.22 Breakeven $139.78 Implied vol 42.9% Delta -0.1 ≈10% ITM Gamma 0.031 Theta -0.166 Vega 0.023 Open interest 571 OI effective date Sep 11, 2026 Model this put
—	—	53.8%	0.812	$5.20	$8.40	—		—	$0.00	$2.75	—	—	—	—
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:55.325 UTC Last — Breakeven — Implied vol 53.8% Delta 0.812 ≈81% ITM Gamma 0.038 Theta -0.334 Vega 0.036 Open interest — OI effective date — Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-15 19:57:54.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.6%	0.839	$3.50	$7.50	—		$0.52	$0.00	$2.20	—	—	7	22
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:55.306 UTC Last — Breakeven — Implied vol 39.6% Delta 0.839 ≈84% ITM Gamma 0.046 Theta -0.227 Vega 0.033 Open interest — OI effective date — Model this call Put · $142 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.552 UTC Last $0.52 Breakeven $141.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this put
—	—	50.6%	0.736	$3.60	$6.70	—		$0.70	$0.55	$0.85	-0.22	40.9%	3	1
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:50.087 UTC Last — Breakeven — Implied vol 50.6% Delta 0.736 ≈74% ITM Gamma 0.049 Theta -0.378 Vega 0.044 Open interest — OI effective date — Model this call Put · $143 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:54.525 UTC Last $0.70 Breakeven $142.30 Implied vol 40.9% Delta -0.22 ≈22% ITM Gamma 0.054 Theta -0.265 Vega 0.04 Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	48.3%	0.691	$2.90	$5.80	—		$0.98	$0.05	$2.90	-0.32	51.9%	3	—
Call · $144 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:50.762 UTC Last — Breakeven — Implied vol 48.3% Delta 0.691 ≈69% ITM Gamma 0.055 Theta -0.388 Vega 0.047 Open interest — OI effective date — Model this call Put · $144 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.905 UTC Last $0.98 Breakeven $143.02 Implied vol 51.9% Delta -0.32 ≈32% ITM Gamma 0.052 Theta -0.407 Vega 0.048 Open interest — OI effective date — Model this put
501	7	48.8%	0.633	$2.25	$5.20	$4.41		$1.35	$1.00	$2.75	-0.375	52.6%	24	300
Call · $145 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.576 UTC Last $4.41 Breakeven $149.41 Implied vol 48.8% Delta 0.633 ≈63% ITM Gamma 0.058 Theta -0.417 Vega 0.05 Open interest 501 OI effective date Sep 11, 2026 Model this call Put · $145 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.901 UTC Last $1.35 Breakeven $143.65 Implied vol 52.6% Delta -0.375 ≈38% ITM Gamma 0.054 Theta -0.438 Vega 0.051 Open interest 300 OI effective date Sep 11, 2026 Model this put
12	7	55.2%	0.567	$2.25	$4.70	$7.70		$2.00	$1.30	$3.60	-0.434	55.6%	1	46
Call · $146 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:58.393 UTC Last $7.70 Breakeven $153.70 Implied vol 55.2% Delta 0.567 ≈57% ITM Gamma 0.054 Theta -0.49 Vega 0.052 Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $146 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.908 UTC Last $2.00 Breakeven $144.00 Implied vol 55.6% Delta -0.434 ≈43% ITM Gamma 0.053 Theta -0.479 Vega 0.052 Open interest 46 OI effective date Sep 11, 2026 Model this put
Underlying $147.00
39	1	43.3%	0.511	$1.80	$2.85	$3.71		$1.80	$1.75	$2.40	-0.489	39.5%	1	203
Call · $147 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $3.71 Breakeven $150.71 Implied vol 43.3% Delta 0.511 ≈51% ITM Gamma 0.069 Theta -0.391 Vega 0.053 Open interest 39 OI effective date Sep 11, 2026 Model this call Put · $147 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $1.80 Breakeven $145.20 Implied vol 39.5% Delta -0.489 ≈49% ITM Gamma 0.076 Theta -0.342 Vega 0.053 Open interest 203 OI effective date Sep 11, 2026 Model this put
157	3	36.8%	0.43	$1.30	$1.75	$2.23		$2.98	$2.00	$4.00	-0.552	46.8%	22	24
Call · $148 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:50.213 UTC Last $2.23 Breakeven $150.23 Implied vol 36.8% Delta 0.43 ≈43% ITM Gamma 0.08 Theta -0.328 Vega 0.052 Open interest 157 OI effective date Sep 11, 2026 Model this call Put · $148 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.914 UTC Last $2.98 Breakeven $145.02 Implied vol 46.8% Delta -0.552 ≈55% ITM Gamma 0.064 Theta -0.402 Vega 0.053 Open interest 24 OI effective date Sep 11, 2026 Model this put
109	60	41.9%	0.371	$0.95	$1.85	$1.35		$2.52	$2.20	$5.30	-0.607	49.7%	2	45
Call · $149 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.895 UTC Last $1.35 Breakeven $150.35 Implied vol 41.9% Delta 0.371 ≈37% ITM Gamma 0.068 Theta -0.357 Vega 0.05 Open interest 109 OI effective date Sep 11, 2026 Model this call Put · $149 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.867 UTC Last $2.52 Breakeven $146.48 Implied vol 49.7% Delta -0.607 ≈61% ITM Gamma 0.058 Theta -0.415 Vega 0.051 Open interest 45 OI effective date Sep 11, 2026 Model this put
666	129	39.8%	0.297	$0.70	$1.25	$0.85		$4.03	$2.70	$5.10	-0.706	39.1%	3	270
Call · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:54.249 UTC Last $0.85 Breakeven $150.85 Implied vol 39.8% Delta 0.297 ≈30% ITM Gamma 0.065 Theta -0.31 Vega 0.046 Open interest 666 OI effective date Sep 11, 2026 Model this call Put · $150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:49.692 UTC Last $4.03 Breakeven $145.97 Implied vol 39.1% Delta -0.706 ≈71% ITM Gamma 0.066 Theta -0.288 Vega 0.046 Open interest 270 OI effective date Sep 11, 2026 Model this put
73	1.7k	39.3%	0.157	$0.30	$0.55	$0.55		$5.90	$3.90	$7.40	-0.899	31.2%	56	129
Call · $152.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.865 UTC Last $0.55 Breakeven $153.05 Implied vol 39.3% Delta 0.157 ≈16% ITM Gamma 0.046 Theta -0.212 Vega 0.032 Open interest 73 OI effective date Sep 11, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:50.763 UTC Last $5.90 Breakeven $146.60 Implied vol 31.2% Delta -0.899 ≈90% ITM Gamma 0.043 Theta -0.109 Vega 0.024 Open interest 129 OI effective date Sep 11, 2026 Model this put
3.7k	1.5k	42.3%	0.088	$0.10	$0.35	$0.20		$4.35	$7.40	$9.60	-0.851	54.6%	2	470
Call · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.924 UTC Last $0.20 Breakeven $155.20 Implied vol 42.3% Delta 0.088 ≈9% ITM Gamma 0.028 Theta -0.151 Vega 0.021 Open interest 3.7k OI effective date Sep 11, 2026 Model this call Put · $155 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:33.034 UTC Last $4.35 Breakeven $150.65 Implied vol 54.6% Delta -0.851 ≈85% ITM Gamma 0.032 Theta -0.268 Vega 0.031 Open interest 470 OI effective date Sep 11, 2026 Model this put
2.6k	1.7k	—	—	$0.00	$0.45	$0.17		$5.92	$9.80	$11.90	-0.893	59.7%	3	3
Call · $157.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:50.471 UTC Last $0.17 Breakeven $157.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 11, 2026 Model this call Put · $157.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:51.195 UTC Last $5.92 Breakeven $151.58 Implied vol 59.7% Delta -0.893 ≈89% ITM Gamma 0.023 Theta -0.23 Vega 0.025 Open interest 3 OI effective date Sep 11, 2026 Model this put
2.1k	26	—	—	$0.00	$0.05	$0.08		$13.13	$11.70	$14.40	-0.963	51.5%	2	307
Call · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:39:46.758 UTC Last $0.08 Breakeven $160.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $160 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.881 UTC Last $13.13 Breakeven $146.87 Implied vol 51.5% Delta -0.963 ≈96% ITM Gamma 0.012 Theta -0.077 Vega 0.011 Open interest 307 OI effective date Sep 11, 2026 Model this put
15	4	—	—	$0.00	$0.85	$0.05		—	$14.50	$17.10	-0.921	76.1%	—	—
Call · $162.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.806 UTC Last $0.05 Breakeven $162.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:58:53.809 UTC Last — Breakeven — Implied vol 76.1% Delta -0.921 ≈92% ITM Gamma 0.015 Theta -0.232 Vega 0.02 Open interest — OI effective date — Model this put
3.1k	6	—	—	$0.00	$0.05	$0.07		$18.05	$16.80	$19.00	—	—	1	56
Call · $165 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:35.336 UTC Last $0.07 Breakeven $165.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 11, 2026 Model this call Put · $165 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.900 UTC Last $18.05 Breakeven $146.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 11, 2026 Model this put
9	1	—	—	$0.00	$0.75	$0.24		—	$19.30	$22.10	-0.947	86.9%	—	—
Call · $167.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:50.469 UTC Last $0.24 Breakeven $167.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:47.316 UTC Last — Breakeven — Implied vol 86.9% Delta -0.947 ≈95% ITM Gamma 0.009 Theta -0.192 Vega 0.014 Open interest — OI effective date — Model this put
4.5k	4	—	—	$0.00	$0.75	$0.34		$9.70	$22.10	$24.30	-0.95	94.6%	1	—
Call · $170 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:50.469 UTC Last $0.34 Breakeven $170.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 11, 2026 Model this call Put · $170 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-15 19:59:31.410 UTC Last $9.70 Breakeven $160.30 Implied vol 94.6% Delta -0.95 ≈95% ITM Gamma 0.008 Theta -0.199 Vega 0.014 Open interest — OI effective date — Model this put
21	21	—	—	$0.00	$1.20	$0.15		—	$24.30	$27.10	-0.953	102.2%	—	—
Call · $172.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:58:01.646 UTC Last $0.15 Breakeven $172.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:47.575 UTC Last — Breakeven — Implied vol 102.2% Delta -0.953 ≈95% ITM Gamma 0.007 Theta -0.204 Vega 0.013 Open interest — OI effective date — Model this put
671	4	—	—	$0.00	$2.15	$0.10		—	$26.10	$30.00	-0.977	94.2%	—	—
Call · $175 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:55:28.311 UTC Last $0.10 Breakeven $175.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 671 OI effective date Sep 11, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.336 UTC Last — Breakeven — Implied vol 94.2% Delta -0.977 ≈98% ITM Gamma 0.004 Theta -0.096 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$28.60	$31.80	—	—	—	—
Call · $177.5 Daily-bar session Unknown Quote as of 2026-09-15 19:49:57.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:53.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	1	—	—	$0.00	$0.30	$0.30		—	$31.10	$35.00	—	—	—	—
Call · $180 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 14:00:12.450 UTC Last $0.30 Breakeven $180.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:28.767 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
173	1	—	—	$0.00	$2.15	$0.30		—	$36.10	$40.00	—	—	—	—
Call · $185 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 18:48:25.346 UTC Last $0.30 Breakeven $185.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 11, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:15.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
80	6	—	—	$0.00	$2.15	$0.05		—	$41.10	$45.10	—	—	—	—
Call · $190 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 16:21:28.720 UTC Last $0.05 Breakeven $190.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 11, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:50.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
444	1	—	—	$0.00	$2.15	$0.20		—	$46.10	$50.00	—	—	—	—
Call · $195 Daily-bar session Aug 7, 2026 Quote as of 2026-09-15 19:44:52.820 UTC Last $0.20 Breakeven $195.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 444 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:15.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.55		—	$51.30	$55.10	—	—	—	—
Call · $200 Daily-bar session Apr 17, 2026 Quote as of 2026-09-15 14:32:25.642 UTC Last $0.55 Breakeven $200.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:50.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.25		—	$61.10	$65.00	—	—	—	—
Call · $210 Daily-bar session Jun 2, 2026 Quote as of 2026-09-15 14:40:14.155 UTC Last $0.25 Breakeven $210.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:15.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$71.10	$75.00	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-15 14:20:45.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:15.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.25		—	$81.10	$85.00	—	—	—	—
Call · $230 Daily-bar session Jun 2, 2026 Quote as of 2026-09-15 19:56:08.539 UTC Last $0.25 Breakeven $230.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:57:44.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$0.25		—	$91.10	$95.00	—	—	—	—
Call · $240 Daily-bar session Jun 2, 2026 Quote as of 2026-09-15 19:59:06.375 UTC Last $0.25 Breakeven $240.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:10.008 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 15, 2025–Sep 15, 2026; 31 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 32604 CUSIP 291011104 13F (30d) 77 filings 70 filers Visit website Investor relations