EVR · Evercore Inc. · Options Chain

Track EVR — free

$287.92 -7.75 (-2.62%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$11.37B

38.46M

Options Chain

Underlying $287.92 · today Options Calculator

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

Positioning

Sep 18, 2026 · 9 days to expiry · 88 contracts · mixed daily-bar sessions · Jan 30, 2026–Sep 9, 2026; 6 unknown

Put / call OI

0.27

Call-heavy positioning

Open interest

2,873

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$300.00

$12.08 above spot

ATM implied vol

40.2%

market's expected move

Open interest by strike · near the money

Calls Puts

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

520

540

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Dec 18 100d Mar 19 191d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	5	—	—	$141.90	$144.60	$146.05		$1.35	$0.00	$2.15	—	—	1	4
Call · $145 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:49.123 UTC Last $146.05 Breakeven $291.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Mar 25, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $1.35 Breakeven $143.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$136.30	$140.00	$141.30		$2.32	$0.00	$2.15	—	—	1	3
Call · $150 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $141.30 Breakeven $291.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Mar 20, 2026 Quote as of 2026-09-09 13:51:06.540 UTC Last $2.32 Breakeven $147.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$131.30	$135.10	$137.60		$1.30	$0.00	$2.15	—	—	70	70
Call · $155 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:57.401 UTC Last $137.60 Breakeven $292.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Jun 9, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $1.30 Breakeven $153.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$126.40	$130.10	$116.90		$0.75	$0.00	$2.15	—	—	1	1
Call · $160 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $116.90 Breakeven $276.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session May 1, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $0.75 Breakeven $159.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$121.40	$125.10	$181.50		$1.37	$0.00	$2.15	—	—	70	72
Call · $165 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $181.50 Breakeven $346.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Jun 9, 2026 Quote as of 2026-09-09 13:50:45.398 UTC Last $1.37 Breakeven $163.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$116.40	$120.10	—		$4.00	$0.00	$2.15	—	—	1	2
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Mar 17, 2026 Quote as of 2026-09-09 13:51:06.540 UTC Last $4.00 Breakeven $166.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$111.60	$115.10	$160.50		$0.40	$0.00	$0.40	—	—	1	4
Call · $175 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 19:59:50.844 UTC Last $160.50 Breakeven $335.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 13:49:55.037 UTC Last $0.40 Breakeven $174.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$106.40	$110.10	—		$1.05	$0.00	$2.15	—	—	1	1
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session May 6, 2026 Quote as of 2026-09-09 13:51:06.540 UTC Last $1.05 Breakeven $178.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	5	—	—	$101.50	$105.10	$105.72		$0.65	$0.00	$2.15	—	—	1	5
Call · $185 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:50.846 UTC Last $105.72 Breakeven $290.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Jul 6, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $0.65 Breakeven $184.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$96.40	$100.10	$150.40		$0.75	$0.00	$2.15	—	—	1	3
Call · $190 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $150.40 Breakeven $340.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Jul 7, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $0.75 Breakeven $189.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$91.40	$95.10	$145.20		$7.60	$0.00	$2.15	—	—	1	3
Call · $195 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $145.20 Breakeven $340.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Mar 16, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $7.60 Breakeven $187.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$86.50	$90.10	—		$2.60	$0.00	$2.15	—	—	1	1
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session May 4, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $2.60 Breakeven $197.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	5	—	—	$76.70	$80.10	$80.88		$2.90	$0.00	$2.15	—	—	1	21
Call · $210 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:56.982 UTC Last $80.88 Breakeven $290.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Apr 27, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $2.90 Breakeven $207.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
—	5	72.1%	0.993	$66.50	$69.90	$70.89		$0.75	$0.00	$2.15	—	—	1	21
Call · $220 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:35.153 UTC Last $70.89 Breakeven $290.89 Implied vol 72.1% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.059 Vega 0.009 Open interest — OI effective date — Model this call Put · $220 Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 13:50:45.394 UTC Last $0.75 Breakeven $219.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
5	1	75%	0.976	$56.70	$60.20	$113.70		$1.65	$0.00	$2.15	—	—	1	10
Call · $230 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $113.70 Breakeven $343.70 Implied vol 75% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.13 Vega 0.026 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $230 Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $1.65 Breakeven $228.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
5	1	67.1%	0.963	$46.90	$50.30	$102.00		$0.90	$0.00	$2.25	—	—	5	12
Call · $240 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:52.029 UTC Last $102.00 Breakeven $342.00 Implied vol 67.1% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.159 Vega 0.036 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $240 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $0.90 Breakeven $239.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
2	1	64%	0.929	$37.60	$40.60	$78.20		$0.71	$0.05	$2.40	-0.083	68.1%	2	22
Call · $250 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-09 19:59:50.843 UTC Last $78.20 Breakeven $328.20 Implied vol 64% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -0.242 Vega 0.062 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $250 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:57:30.192 UTC Last $0.71 Breakeven $249.29 Implied vol 68.1% Delta -0.083 ≈8% ITM Gamma 0.005 Theta -0.26 Vega 0.069 Open interest 22 OI effective date Sep 4, 2026 Model this put
1	1	51.9%	0.904	$27.40	$31.10	$31.30		$0.55	$0.15	$3.10	-0.121	58.2%	1	17
Call · $260 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:43.320 UTC Last $31.30 Breakeven $291.30 Implied vol 51.9% Delta 0.904 ≈90% ITM Gamma 0.007 Theta -0.245 Vega 0.077 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $260 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:31.352 UTC Last $0.55 Breakeven $259.45 Implied vol 58.2% Delta -0.121 ≈12% ITM Gamma 0.008 Theta -0.29 Vega 0.091 Open interest 17 OI effective date Sep 4, 2026 Model this put
5	2	50.3%	0.806	$19.10	$22.30	$57.20		$1.76	$0.35	$3.70	-0.175	46.1%	2	23
Call · $270 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:44.850 UTC Last $57.20 Breakeven $327.20 Implied vol 50.3% Delta 0.806 ≈81% ITM Gamma 0.012 Theta -0.369 Vega 0.124 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $270 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:55.025 UTC Last $1.76 Breakeven $268.24 Implied vol 46.1% Delta -0.175 ≈17% ITM Gamma 0.012 Theta -0.293 Vega 0.116 Open interest 23 OI effective date Sep 4, 2026 Model this put
6	2	45.1%	0.671	$11.00	$14.50	$43.50		$6.75	$2.30	$5.60	-0.317	41.2%	4	67
Call · $280 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:58.449 UTC Last $43.50 Breakeven $323.50 Implied vol 45.1% Delta 0.671 ≈67% ITM Gamma 0.018 Theta -0.428 Vega 0.164 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $280 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:35.022 UTC Last $6.75 Breakeven $273.25 Implied vol 41.2% Delta -0.317 ≈32% ITM Gamma 0.019 Theta -0.359 Vega 0.161 Open interest 67 OI effective date Sep 4, 2026 Model this put
Underlying $287.92
81	2	42.2%	0.475	$5.30	$8.20	$8.10		$5.70	$6.30	$9.40	-0.53	38.2%	1	27
Call · $290 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:31.221 UTC Last $8.10 Breakeven $298.10 Implied vol 42.2% Delta 0.475 ≈48% ITM Gamma 0.021 Theta -0.435 Vega 0.18 Open interest 81 OI effective date Sep 4, 2026 Model this call Put · $290 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:33.598 UTC Last $5.70 Breakeven $284.30 Implied vol 38.2% Delta -0.53 ≈53% ITM Gamma 0.023 Theta -0.365 Vega 0.18 Open interest 27 OI effective date Sep 4, 2026 Model this put
1.3k	153	40.9%	0.276	$1.30	$4.80	$7.18		$14.65	$12.90	$15.60	-0.748	36.8%	4	171
Call · $300 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:31.255 UTC Last $7.18 Breakeven $307.18 Implied vol 40.9% Delta 0.276 ≈28% ITM Gamma 0.018 Theta -0.351 Vega 0.151 Open interest 1.3k OI effective date Sep 4, 2026 Model this call Put · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.704 UTC Last $14.65 Breakeven $285.35 Implied vol 36.8% Delta -0.748 ≈75% ITM Gamma 0.019 Theta -0.272 Vega 0.144 Open interest 171 OI effective date Sep 4, 2026 Model this put
25	1	51.4%	0.194	$0.80	$4.00	$2.30		$24.01	$21.40	$23.80	-0.895	36.2%	1	8
Call · $310 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:31.322 UTC Last $2.30 Breakeven $312.30 Implied vol 51.4% Delta 0.194 ≈19% ITM Gamma 0.012 Theta -0.36 Vega 0.124 Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $310 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:57.850 UTC Last $24.01 Breakeven $285.99 Implied vol 36.2% Delta -0.895 ≈90% ITM Gamma 0.011 Theta -0.137 Vega 0.082 Open interest 8 OI effective date Sep 4, 2026 Model this put
234	2	—	—	$0.00	$3.00	$1.94		$13.70	$30.70	$33.80	-0.942	41.7%	4	38
Call · $320 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:23.039 UTC Last $1.94 Breakeven $321.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 234 OI effective date Sep 4, 2026 Model this call Put · $320 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-09 19:59:43.175 UTC Last $13.70 Breakeven $306.30 Implied vol 41.7% Delta -0.942 ≈94% ITM Gamma 0.006 Theta -0.092 Vega 0.053 Open interest 38 OI effective date Sep 4, 2026 Model this put
87	4	—	—	$0.00	$2.80	$0.92		$16.84	$40.30	$43.80	-0.966	46.2%	2	12
Call · $330 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:35.021 UTC Last $0.92 Breakeven $330.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 4, 2026 Model this call Put · $330 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $16.84 Breakeven $313.16 Implied vol 46.2% Delta -0.966 ≈97% ITM Gamma 0.004 Theta -0.054 Vega 0.034 Open interest 12 OI effective date Sep 4, 2026 Model this put
152	1	62.4%	0.051	$0.05	$1.10	$0.74		$48.90	$50.20	$53.90	-0.97	54.7%	1	1
Call · $340 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:57:29.940 UTC Last $0.74 Breakeven $340.74 Implied vol 62.4% Delta 0.051 ≈5% ITM Gamma 0.004 Theta -0.164 Vega 0.047 Open interest 152 OI effective date Sep 4, 2026 Model this call Put · $340 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $48.90 Breakeven $291.10 Implied vol 54.7% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.06 Vega 0.031 Open interest 1 OI effective date Sep 4, 2026 Model this put
78	49	—	—	$0.00	$2.30	$0.30		$50.35	$60.10	$63.90	-0.976	61%	1	—
Call · $350 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $0.30 Breakeven $350.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $350 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $50.35 Breakeven $299.65 Implied vol 61% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.051 Vega 0.025 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$2.20	$2.17		$34.28	$70.10	$73.90	-0.978	68.6%	2	—
Call · $360 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $2.17 Breakeven $362.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $360 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $34.28 Breakeven $325.72 Implied vol 68.6% Delta -0.978 ≈98% ITM Gamma 0.002 Theta -0.055 Vega 0.024 Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$2.15	$35.19		$82.24	$80.10	$83.40	-0.999	50.2%	10	—
Call · $370 Daily-bar session Jun 16, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $35.19 Breakeven $405.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $370 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $82.24 Breakeven $287.76 Implied vol 50.2% Delta -0.999 ≈100% ITM Gamma 0 Theta 0.034 Vega 0.001 Open interest — OI effective date — Model this put
71	1	—	—	$0.00	$2.15	$0.14		$92.26	$90.10	$93.80	-0.983	80.7%	10	—
Call · $380 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $0.14 Breakeven $380.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 4, 2026 Model this call Put · $380 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $92.26 Breakeven $287.74 Implied vol 80.7% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.048 Vega 0.019 Open interest — OI effective date — Model this put
41	6	—	—	$0.00	$2.15	$2.15		$53.60	$100.50	$103.30	-0.987	84.6%	14	—
Call · $390 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $2.15 Breakeven $392.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 4, 2026 Model this call Put · $390 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-09 19:59:35.146 UTC Last $53.60 Breakeven $336.40 Implied vol 84.6% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.035 Vega 0.016 Open interest — OI effective date — Model this put
49	1	—	—	$0.00	$2.15	$3.80		—	$110.10	$113.90	—	—	—	—
Call · $400 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $3.80 Breakeven $403.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 4, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$2.60		$133.40	$120.50	$123.80	—	—	3	—
Call · $410 Daily-bar session Mar 25, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $2.60 Breakeven $412.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $410 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $133.40 Breakeven $276.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$5.30		$118.90	$130.10	$133.60	—	—	1	—
Call · $420 Daily-bar session Jul 9, 2026 Quote as of 2026-09-09 13:51:06.540 UTC Last $5.30 Breakeven $425.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $420 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:44.558 UTC Last $118.90 Breakeven $301.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.30	$11.60		$82.50	$140.10	$143.80	—	—	1	—
Call · $430 Daily-bar session Apr 22, 2026 Quote as of 2026-09-09 18:21:05.061 UTC Last $11.60 Breakeven $441.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $430 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-09 19:59:44.558 UTC Last $82.50 Breakeven $347.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$2.15	$9.10		$105.40	$150.10	$153.70	—	—	1	—
Call · $440 Daily-bar session Apr 24, 2026 Quote as of 2026-09-09 13:49:54.999 UTC Last $9.10 Breakeven $449.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $440 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $105.40 Breakeven $334.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$7.70		$135.10	$160.10	$163.80	—	—	1	—
Call · $450 Daily-bar session Apr 24, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $7.70 Breakeven $457.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $450 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $135.10 Breakeven $314.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$7.10		$158.90	$170.10	$173.60	—	—	1	—
Call · $460 Daily-bar session Apr 22, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $7.10 Breakeven $467.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $460 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $158.90 Breakeven $301.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$6.40		$159.20	$180.10	$183.60	—	—	1	—
Call · $470 Daily-bar session Apr 21, 2026 Quote as of 2026-09-09 14:17:27.736 UTC Last $6.40 Breakeven $476.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $470 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $159.20 Breakeven $310.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$5.80		$160.10	$190.10	$193.40	—	—	1	—
Call · $480 Daily-bar session Apr 21, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $5.80 Breakeven $485.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $480 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-09 19:59:50.022 UTC Last $160.10 Breakeven $319.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.95		$170.50	$200.10	$203.60	—	—	1	—
Call · $490 Daily-bar session Apr 10, 2026 Quote as of 2026-09-09 14:17:27.717 UTC Last $1.95 Breakeven $491.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $490 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-09 19:59:50.023 UTC Last $170.50 Breakeven $319.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$2.15		$196.70	$210.10	$213.60	—	—	1	—
Call · $500 Daily-bar session Jun 16, 2026 Quote as of 2026-09-09 13:49:54.991 UTC Last $2.15 Breakeven $502.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $500 In the money Daily-bar session Feb 24, 2026 Quote as of 2026-09-09 19:59:55.126 UTC Last $196.70 Breakeven $303.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$2.10	$1.45		—	$230.10	$234.00	—	—	—	—
Call · $520 Daily-bar session Jun 15, 2026 Quote as of 2026-09-09 19:59:35.054 UTC Last $1.45 Breakeven $521.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $520 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$1.00		—	$250.10	$253.30	—	—	—	—
Call · $540 Daily-bar session Feb 23, 2026 Quote as of 2026-09-09 14:17:27.717 UTC Last $1.00 Breakeven $541.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $540 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.023 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 · Jan 30, 2026–Sep 9, 2026; 6 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 44" 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 1360901 CUSIP 29977A105 13F (30d) 377 filings 361 filers Visit website Investor relations