FCX · Freeport-Mcmoran Inc · Options Chain

Track FCX — free

$71.85 -4.38 (-5.75%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$110.03B

1.44B

Options Chain

Underlying $71.85 · today 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 · 94 contracts · mixed daily-bar sessions · Aug 6, 2026–Sep 9, 2026; 5 unknown

Put / call OI

0.87

Balanced positioning

Open interest

29,201

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$76.00

$4.15 above spot

ATM implied vol

316.4%

market's expected move

Open interest by strike · near the money

Calls Puts

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 Oct 30 50d Nov 20 71d Dec 18 99d Jan 15 127d Feb 19 162d Mar 19 190d Jun 17 280d Sep 17 372d Jan 21 498d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$35.55	$37.70	$36.38		$0.02	$0.00	$0.05	—	—	1	1
Call · $40 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $36.38 Breakeven $76.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:32:10.857 UTC Last $0.02 Breakeven $39.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$30.45	$32.70	—		—	$0.00	$2.13	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-09 19:58:53.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$26.35	$28.30	$28.42		$0.18	$0.00	$2.13	—	—	1	11
Call · $49 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.773 UTC Last $28.42 Breakeven $77.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $49 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:50.164 UTC Last $0.18 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$25.55	$27.10	$26.16		$0.06	$0.00	$2.13	—	—	1	16
Call · $50 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $26.16 Breakeven $76.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $50 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:58:53.120 UTC Last $0.06 Breakeven $49.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$24.10	$27.40	$25.42		$0.05	$0.00	$2.13	—	—	1	54
Call · $51 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.934 UTC Last $25.42 Breakeven $76.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $51 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:50.165 UTC Last $0.05 Breakeven $50.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 8, 2026 Model this put
2	7	—	—	$23.00	$26.40	$24.63		$0.09	$0.00	$0.20	—	—	1	7
Call · $52 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $24.63 Breakeven $76.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $52 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:55:37.387 UTC Last $0.09 Breakeven $51.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
104	61	—	—	$22.70	$24.80	$23.78		$0.25	$0.00	$2.13	—	—	1	19
Call · $53 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $23.78 Breakeven $76.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 8, 2026 Model this call Put · $53 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:58:53.119 UTC Last $0.25 Breakeven $52.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
1	4	—	—	$21.70	$24.50	$22.78		$0.16	$0.00	$2.13	—	—	9	28
Call · $54 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.933 UTC Last $22.78 Breakeven $76.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $54 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:50.138 UTC Last $0.16 Breakeven $53.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$20.70	$23.00	$21.74		$0.02	$0.00	$2.13	—	—	1	18
Call · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.013 UTC Last $21.74 Breakeven $76.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $55 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:59.032 UTC Last $0.02 Breakeven $54.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
1	9	—	—	$19.10	$22.50	$20.82		$0.20	$0.00	$2.13	—	—	2	14
Call · $56 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.862 UTC Last $20.82 Breakeven $76.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $56 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:58.855 UTC Last $0.20 Breakeven $55.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
—	10	—	—	$18.00	$21.40	$19.87		$0.02	$0.00	$2.13	—	—	20	53
Call · $57 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $19.87 Breakeven $76.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:41.749 UTC Last $0.02 Breakeven $56.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this put
4	3	—	—	$17.65	$20.40	$18.94		$0.05	$0.00	$0.70	—	—	10	509
Call · $58 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.580 UTC Last $18.94 Breakeven $76.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $58 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:41.749 UTC Last $0.05 Breakeven $57.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 509 OI effective date Sep 8, 2026 Model this put
3	9	—	—	$17.05	$18.65	$17.86		$0.09	$0.00	$0.90	—	—	4	22
Call · $59 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.833 UTC Last $17.86 Breakeven $76.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $59 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.230 UTC Last $0.09 Breakeven $58.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this put
14	7	—	—	$15.70	$16.75	$16.93		$0.02	$0.00	$0.04	—	—	10	55
Call · $60 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.833 UTC Last $16.93 Breakeven $76.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this call Put · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:09:56.826 UTC Last $0.02 Breakeven $59.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this put
7	4	—	—	$14.55	$17.00	$15.93		$0.01	$0.00	$0.01	—	—	1	44
Call · $61 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.840 UTC Last $15.93 Breakeven $76.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:32:13.925 UTC Last $0.01 Breakeven $60.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this put
29	1	—	—	$13.25	$15.55	$14.87		$0.02	$0.00	$0.04	—	—	8	287
Call · $62 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.848 UTC Last $14.87 Breakeven $76.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this call Put · $62 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:50.199 UTC Last $0.02 Breakeven $61.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$12.90	$15.35	$13.56		$0.04	$0.00	$0.07	—	—	5	269
Call · $63 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.582 UTC Last $13.56 Breakeven $76.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $63 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.122 UTC Last $0.04 Breakeven $62.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 269 OI effective date Sep 8, 2026 Model this put
12	1	—	—	$12.00	$13.20	$12.63		$0.01	$0.00	$0.09	—	—	3	142
Call · $64 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $12.63 Breakeven $76.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $64 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:33.612 UTC Last $0.01 Breakeven $63.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 8, 2026 Model this put
94	1	—	—	$10.60	$12.60	$12.95		$0.11	$0.00	$0.02	—	—	3	1.4k
Call · $65 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.709 UTC Last $12.95 Breakeven $77.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 8, 2026 Model this call Put · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:34:45.652 UTC Last $0.11 Breakeven $64.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 8, 2026 Model this put
242	1	—	—	$10.15	$11.15	$10.85		$0.01	$0.00	$0.09	—	—	16	844
Call · $66 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.616 UTC Last $10.85 Breakeven $76.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 242 OI effective date Sep 8, 2026 Model this call Put · $66 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.226 UTC Last $0.01 Breakeven $65.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 844 OI effective date Sep 8, 2026 Model this put
186	58	—	—	$8.70	$10.25	$9.92		$0.02	$0.00	$0.23	—	—	10	192
Call · $67 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.332 UTC Last $9.92 Breakeven $76.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 8, 2026 Model this call Put · $67 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.325 UTC Last $0.02 Breakeven $66.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 8, 2026 Model this put
72	3	438.5%	0.639	$8.00	$9.00	$8.88		$0.02	$0.00	$0.10	—	—	163	504
Call · $68 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.836 UTC Last $8.88 Breakeven $76.88 Implied vol 438.5% Delta 0.639 ≈64% ITM Gamma 0.023 Theta -3.092 Vega 0.014 Open interest 72 OI effective date Sep 8, 2026 Model this call Put · $68 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.400 UTC Last $0.02 Breakeven $67.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 504 OI effective date Sep 8, 2026 Model this put
313	22	390.6%	0.618	$6.70	$7.85	$7.95		$0.04	$0.02	$0.04	-0.043	45.4%	9	251
Call · $69 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.871 UTC Last $7.95 Breakeven $76.95 Implied vol 390.6% Delta 0.618 ≈62% ITM Gamma 0.026 Theta -2.805 Vega 0.014 Open interest 313 OI effective date Sep 8, 2026 Model this call Put · $69 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:30.512 UTC Last $0.04 Breakeven $68.96 Implied vol 45.4% Delta -0.043 ≈4% ITM Gamma 0.053 Theta -0.077 Vega 0.003 Open interest 251 OI effective date Sep 8, 2026 Model this put
257	5	373.5%	0.592	$6.05	$6.95	$6.52		$0.03	$0.02	$0.10	-0.091	37.7%	58	1.4k
Call · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $6.52 Breakeven $76.52 Implied vol 373.5% Delta 0.592 ≈59% ITM Gamma 0.028 Theta -2.731 Vega 0.015 Open interest 257 OI effective date Sep 8, 2026 Model this call Put · $70 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.875 UTC Last $0.03 Breakeven $69.97 Implied vol 37.7% Delta -0.091 ≈9% ITM Gamma 0.115 Theta -0.115 Vega 0.006 Open interest 1.4k OI effective date Sep 8, 2026 Model this put
1.2k	49	307.7%	0.562	$4.10	$5.95	$5.65		$0.13	$0.04	$0.27	-0.228	31%	101	574
Call · $71 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $5.65 Breakeven $76.65 Implied vol 307.7% Delta 0.562 ≈56% ITM Gamma 0.034 Theta -2.284 Vega 0.015 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $71 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $0.13 Breakeven $70.87 Implied vol 31% Delta -0.228 ≈23% ITM Gamma 0.259 Theta -0.174 Vega 0.011 Open interest 574 OI effective date Sep 8, 2026 Model this put
Underlying $71.85
456	10	316.4%	0.528	$3.45	$5.90	$4.75		$0.14	$0.07	$0.17	—	—	39	621
Call · $72 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $4.75 Breakeven $76.75 Implied vol 316.4% Delta 0.528 ≈53% ITM Gamma 0.033 Theta -2.371 Vega 0.015 Open interest 456 OI effective date Sep 8, 2026 Model this call Put · $72 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $0.14 Breakeven $71.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 621 OI effective date Sep 8, 2026 Model this put
380	13	306.1%	0.493	$3.30	$4.85	$3.78		$0.22	$0.17	$0.31	—	—	269	493
Call · $73 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $3.78 Breakeven $76.78 Implied vol 306.1% Delta 0.493 ≈49% ITM Gamma 0.035 Theta -2.299 Vega 0.015 Open interest 380 OI effective date Sep 8, 2026 Model this call Put · $73 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $0.22 Breakeven $72.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 493 OI effective date Sep 8, 2026 Model this put
169	58	252.8%	0.438	$2.54	$3.20	$3.05		$0.40	$0.35	$0.50	—	—	105	479
Call · $74 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $3.05 Breakeven $77.05 Implied vol 252.8% Delta 0.438 ≈44% ITM Gamma 0.042 Theta -1.877 Vega 0.015 Open interest 169 OI effective date Sep 8, 2026 Model this call Put · $74 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $0.40 Breakeven $73.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 479 OI effective date Sep 8, 2026 Model this put
652	15	230.8%	0.384	$1.90	$2.47	$2.17		$0.74	$0.60	$0.93	—	—	75	831
Call · $75 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $2.17 Breakeven $77.17 Implied vol 230.8% Delta 0.384 ≈38% ITM Gamma 0.044 Theta -1.661 Vega 0.014 Open interest 652 OI effective date Sep 8, 2026 Model this call Put · $75 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.958 UTC Last $0.74 Breakeven $74.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 831 OI effective date Sep 8, 2026 Model this put
2k	83	203.7%	0.318	$1.27	$1.72	$1.58		$1.15	$0.79	$1.19	—	—	169	3.1k
Call · $76 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $1.58 Breakeven $77.58 Implied vol 203.7% Delta 0.318 ≈32% ITM Gamma 0.047 Theta -1.369 Vega 0.013 Open interest 2k OI effective date Sep 8, 2026 Model this call Put · $76 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $1.15 Breakeven $74.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 8, 2026 Model this put
3.3k	164	—	—	$0.90	$1.11	$1.04		$1.51	$1.18	$1.85	—	—	20	1.2k
Call · $77 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $1.04 Breakeven $78.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 8, 2026 Model this call Put · $77 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.974 UTC Last $1.51 Breakeven $75.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this put
684	240	—	—	$0.56	$0.73	$0.66		$2.17	$1.84	$2.53	—	—	31	86
Call · $78 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $0.66 Breakeven $78.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 684 OI effective date Sep 8, 2026 Model this call Put · $78 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $2.17 Breakeven $75.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 8, 2026 Model this put
280	171	—	—	$0.27	$0.48	$0.43		$3.10	$2.38	$3.70	—	—	10	43
Call · $79 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $0.43 Breakeven $79.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 280 OI effective date Sep 8, 2026 Model this call Put · $79 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $3.10 Breakeven $75.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this put
1.8k	1k	—	—	$0.20	$0.28	$0.27		$3.45	$3.50	$4.15	—	—	9	36
Call · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:48.597 UTC Last $0.27 Breakeven $80.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 8, 2026 Model this call Put · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $3.45 Breakeven $76.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this put
394	2.4k	—	—	$0.01	$0.27	$0.19		$4.45	$4.20	$5.25	—	—	7	—
Call · $81 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.609 UTC Last $0.19 Breakeven $81.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 394 OI effective date Sep 8, 2026 Model this call Put · $81 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $4.45 Breakeven $76.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
207	13	—	—	$0.05	$0.17	$0.13		$5.40	$5.00	$6.00	—	—	25	14
Call · $82 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $0.13 Breakeven $82.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 207 OI effective date Sep 8, 2026 Model this call Put · $82 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.857 UTC Last $5.40 Breakeven $76.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
240	35	—	—	$0.04	$0.16	$0.09		$6.28	$5.85	$7.20	—	—	23	2
Call · $83 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $0.09 Breakeven $83.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 8, 2026 Model this call Put · $83 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.857 UTC Last $6.28 Breakeven $76.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
405	197	—	—	$0.01	$0.10	$0.04		$7.30	$6.90	$8.35	—	—	12	1
Call · $84 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.127 UTC Last $0.04 Breakeven $84.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 405 OI effective date Sep 8, 2026 Model this call Put · $84 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.133 UTC Last $7.30 Breakeven $76.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1.6k	296	—	—	$0.01	$0.12	$0.06		$8.05	$7.80	$9.00	—	—	15	7
Call · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $0.06 Breakeven $85.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $8.05 Breakeven $76.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
63	13	—	—	$0.00	$0.02	$0.02		$9.22	$8.70	$9.95	—	—	7	6
Call · $86 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.793 UTC Last $0.02 Breakeven $86.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 8, 2026 Model this call Put · $86 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.856 UTC Last $9.22 Breakeven $76.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
31	104	—	—	$0.00	$0.12	$0.01		$10.30	$9.65	$11.10	—	—	1	—
Call · $87 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.126 UTC Last $0.01 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this call Put · $87 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.856 UTC Last $10.30 Breakeven $76.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	16	—	—	$0.00	$0.01	$0.01		$11.28	$10.75	$12.00	—	—	10	—
Call · $88 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:11.303 UTC Last $0.01 Breakeven $88.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $88 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $11.28 Breakeven $76.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	10	—	—	$0.00	$0.01	$0.05		$16.40	$11.65	$13.35	—	—	6	—
Call · $89 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:42:48.777 UTC Last $0.05 Breakeven $89.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $89 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.859 UTC Last $16.40 Breakeven $72.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
287	25	—	—	$0.00	$0.01	$0.03		$16.54	$11.65	$15.00	—	—	6	—
Call · $90 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:42:41.579 UTC Last $0.03 Breakeven $90.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 287 OI effective date Sep 8, 2026 Model this call Put · $90 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.592 UTC Last $16.54 Breakeven $73.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	127	—	—	$0.00	$0.01	$0.15		—	$13.30	$15.55	—	—	—	—
Call · $91 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 14:42:34.052 UTC Last $0.15 Breakeven $91.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.01	$0.07		—	$14.40	$16.55	—	—	—	—
Call · $92 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 14:42:41.576 UTC Last $0.07 Breakeven $92.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.01	$0.01		—	$14.95	$17.35	—	—	—	—
Call · $93 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:18:31.035 UTC Last $0.01 Breakeven $93.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.999 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 · Aug 6, 2026–Sep 9, 2026; 5 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 47" 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 831259 CUSIP 35671D857 13F (30d) 743 filings 730 filers Visit website Investor relations