FIS · Fidelity National Information Services, Inc. · Options Chain

Track FIS — free

$38.14 -0.38 (-0.99%) At close · Sep 11

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$19.67B

515.71M

Options Chain

Underlying $38.14 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 5 days to expiry · 108 contracts · mixed daily-bar sessions · Jun 9, 2025–Sep 11, 2026; 35 unknown

Put / call OI

0.22

Call-heavy positioning

Open interest

16,379

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$40.00

$1.86 above spot

ATM implied vol

45.5%

market's expected move

Open interest by strike · near the money

Calls Puts

22.5

27.5

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

77.5

82.5

87.5

100

105

110

115

120

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Sep 25 12d Oct 2 19d Oct 9 26d Oct 16 33d Oct 23 40d Oct 30 47d Dec 18 96d Jan 15 124d Mar 19 187d Apr 16 215d Jun 17 277d Sep 17 369d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.40	$17.30	—		—	$0.00	$2.15	—	—	—	—
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.10	$14.20	—		$0.15	$0.00	$1.35	—	—	3	3
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.15 Breakeven $24.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$9.40	$12.00	—		$0.74	$0.00	$1.75	—	—	1	11
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Jun 12, 2026 Quote as of 2026-09-11 19:59:52.805 UTC Last $0.74 Breakeven $26.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$7.90	$10.50	—		—	$0.00	$2.15	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:57.832 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.90	$9.50	—		$0.17	$0.00	$1.65	—	—	1	26
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:15.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:52.881 UTC Last $0.17 Breakeven $29.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this put
—	—	68.5%	0.996	$6.00	$8.40	—		—	$0.00	$2.15	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.404 UTC Last — Breakeven — Implied vol 68.5% Delta 0.996 ≈100% ITM Gamma 0.004 Theta -0.007 Vega 0.001 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	58.1%	0.996	$4.90	$7.50	—		—	$0.00	$2.00	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.071 UTC Last — Breakeven — Implied vol 58.1% Delta 0.996 ≈100% ITM Gamma 0.005 Theta -0.007 Vega 0.001 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	100	53.1%	0.996	$4.40	$7.00	$8.08		$0.13	$0.00	$2.15	—	—	1	90
Call · $32.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:58:28.080 UTC Last $8.08 Breakeven $40.58 Implied vol 53.1% Delta 0.996 ≈100% ITM Gamma 0.005 Theta -0.006 Vega 0.001 Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.648 UTC Last $0.13 Breakeven $32.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 10, 2026 Model this put
—	—	72.8%	0.961	$4.00	$6.50	—		—	$0.00	$1.75	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.071 UTC Last — Breakeven — Implied vol 72.8% Delta 0.961 ≈96% ITM Gamma 0.026 Theta -0.031 Vega 0.004 Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.3%	0.909	$3.20	$5.50	—		$0.12	$0.00	$0.15	—	—	2	2
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.856 UTC Last — Breakeven — Implied vol 77.3% Delta 0.909 ≈91% ITM Gamma 0.048 Theta -0.06 Vega 0.007 Open interest — OI effective date — Model this call Put · $34 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:44.227 UTC Last $0.12 Breakeven $33.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
2	1	56.1%	0.914	$2.70	$3.90	$7.90		$0.16	$0.05	$0.15	-0.085	55.8%	1	252
Call · $35 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:52.268 UTC Last $7.90 Breakeven $42.90 Implied vol 56.1% Delta 0.914 ≈91% ITM Gamma 0.063 Theta -0.043 Vega 0.007 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.806 UTC Last $0.16 Breakeven $34.84 Implied vol 55.8% Delta -0.085 ≈9% ITM Gamma 0.062 Theta -0.039 Vega 0.007 Open interest 252 OI effective date Sep 10, 2026 Model this put
—	—	56.8%	0.823	$1.30	$3.60	—		$0.25	$0.00	$2.25	—	—	8	36
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.947 UTC Last — Breakeven — Implied vol 56.8% Delta 0.823 ≈82% ITM Gamma 0.102 Theta -0.069 Vega 0.012 Open interest — OI effective date — Model this call Put · $36 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.654 UTC Last $0.25 Breakeven $35.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this put
3	3	53%	0.707	$1.25	$2.05	$5.10		$0.28	$0.20	$0.35	-0.246	41.1%	43	29
Call · $37 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:44.210 UTC Last $5.10 Breakeven $42.10 Implied vol 53% Delta 0.707 ≈71% ITM Gamma 0.145 Theta -0.084 Vega 0.015 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $37 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.712 UTC Last $0.28 Breakeven $36.72 Implied vol 41.1% Delta -0.246 ≈25% ITM Gamma 0.171 Theta -0.057 Vega 0.014 Open interest 29 OI effective date Sep 10, 2026 Model this put
52	1	40.9%	0.659	$0.55	$1.70	$3.60		$0.60	$0.30	$0.60	-0.345	42.4%	70	811
Call · $37.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:50.681 UTC Last $3.60 Breakeven $41.10 Implied vol 40.9% Delta 0.659 ≈66% ITM Gamma 0.201 Theta -0.07 Vega 0.016 Open interest 52 OI effective date Sep 10, 2026 Model this call Put · $37.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.204 UTC Last $0.60 Breakeven $36.90 Implied vol 42.4% Delta -0.345 ≈35% ITM Gamma 0.195 Theta -0.068 Vega 0.017 Open interest 811 OI effective date Sep 10, 2026 Model this put
8	6	43.4%	0.551	$0.80	$0.95	$0.65		$0.65	$0.50	$1.00	-0.452	47.6%	57	55
Call · $38 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.696 UTC Last $0.65 Breakeven $38.65 Implied vol 43.4% Delta 0.551 ≈55% ITM Gamma 0.204 Theta -0.079 Vega 0.018 Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $38 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.371 UTC Last $0.65 Breakeven $37.35 Implied vol 47.6% Delta -0.452 ≈45% ITM Gamma 0.186 Theta -0.082 Vega 0.018 Open interest 55 OI effective date Sep 10, 2026 Model this put
Underlying $38.14
93	140	42.1%	0.346	$0.25	$0.60	$0.35		$1.33	$1.10	$1.45	-0.643	45.2%	58	71
Call · $39 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.211 UTC Last $0.35 Breakeven $39.35 Implied vol 42.1% Delta 0.346 ≈35% ITM Gamma 0.196 Theta -0.071 Vega 0.017 Open interest 93 OI effective date Sep 10, 2026 Model this call Put · $39 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.194 UTC Last $1.33 Breakeven $37.67 Implied vol 45.2% Delta -0.643 ≈64% ITM Gamma 0.185 Theta -0.073 Vega 0.017 Open interest 71 OI effective date Sep 10, 2026 Model this put
2.9k	11	41.6%	0.178	$0.05	$0.30	$0.22		$2.00	$1.50	$2.20	-0.913	28.6%	53	783
Call · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.925 UTC Last $0.22 Breakeven $40.22 Implied vol 41.6% Delta 0.178 ≈18% ITM Gamma 0.14 Theta -0.049 Vega 0.012 Open interest 2.9k OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.231 UTC Last $2.00 Breakeven $38.00 Implied vol 28.6% Delta -0.913 ≈91% ITM Gamma 0.124 Theta -0.017 Vega 0.007 Open interest 783 OI effective date Sep 10, 2026 Model this put
30	250	46.8%	0.103	$0.05	$0.15	$0.05		$3.01	$2.75	$3.20	-0.856	55.1%	1	21
Call · $41 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:44.210 UTC Last $0.05 Breakeven $41.05 Implied vol 46.8% Delta 0.103 ≈10% ITM Gamma 0.086 Theta -0.038 Vega 0.008 Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $41 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:34.528 UTC Last $3.01 Breakeven $37.99 Implied vol 55.1% Delta -0.856 ≈86% ITM Gamma 0.092 Theta -0.052 Vega 0.01 Open interest 21 OI effective date Sep 10, 2026 Model this put
92	2	—	—	$0.00	$0.15	$0.05		$1.51	$2.05	$4.90	—	—	10	10
Call · $42 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:56.894 UTC Last $0.05 Breakeven $42.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 10, 2026 Model this call Put · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:58:51.291 UTC Last $1.51 Breakeven $40.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
600	8	—	—	$0.00	$0.05	$0.15		$4.71	$2.90	$5.30	—	—	2	247
Call · $42.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:01:25.698 UTC Last $0.15 Breakeven $42.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 600 OI effective date Sep 10, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:48.699 UTC Last $4.71 Breakeven $37.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 OI effective date Sep 10, 2026 Model this put
23	9	—	—	$0.00	$0.25	$0.10		$2.90	$3.60	$6.10	-0.952	59.7%	10	10
Call · $43 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.10 Breakeven $43.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $43 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:58:58.113 UTC Last $2.90 Breakeven $40.10 Implied vol 59.7% Delta -0.952 ≈95% ITM Gamma 0.038 Theta -0.023 Vega 0.005 Open interest 10 OI effective date Sep 10, 2026 Model this put
22	1	—	—	$0.00	$1.35	$0.30		$2.50	$4.60	$7.10	-0.957	68.8%	10	10
Call · $44 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:43.963 UTC Last $0.30 Breakeven $44.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $44 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:05.697 UTC Last $2.50 Breakeven $41.50 Implied vol 68.8% Delta -0.957 ≈96% ITM Gamma 0.03 Theta -0.024 Vega 0.004 Open interest 10 OI effective date Sep 10, 2026 Model this put
734	9	—	—	$0.00	$0.20	$0.05		$6.33	$5.10	$7.50	—	—	6	225
Call · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.195 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 734 OI effective date Sep 10, 2026 Model this call Put · $45 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:48.700 UTC Last $6.33 Breakeven $38.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 10, 2026 Model this put
7	10	—	—	$0.00	$2.15	$0.04		—	$6.50	$10.00	—	—	—	—
Call · $46 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:44.210 UTC Last $0.04 Breakeven $46.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:39.131 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	7	—	—	$0.00	$2.15	$0.20		—	$7.60	$11.00	—	—	—	—
Call · $47 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.916 UTC Last $0.20 Breakeven $47.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:38.559 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
119	1	—	—	$0.00	$1.00	$0.07		$7.39	$8.10	$10.40	—	—	1	55
Call · $47.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.07 Breakeven $47.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 10, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:58:56.404 UTC Last $7.39 Breakeven $40.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$8.60	$11.10	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$9.10	$13.00	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.4k	1	—	—	$0.00	$0.05	$0.03		$11.14	$10.10	$14.00	—	—	9	47
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:31:11.939 UTC Last $0.03 Breakeven $50.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:28.079 UTC Last $11.14 Breakeven $38.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$11.00	$15.00	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:58.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$12.20	$16.00	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:28.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
104	1	—	—	$0.00	$2.15	$0.10		$10.65	$12.40	$16.50	—	—	50	79
Call · $52.5 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:59.332 UTC Last $0.10 Breakeven $52.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 10, 2026 Model this call Put · $52.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:38.558 UTC Last $10.65 Breakeven $41.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$13.10	$17.00	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:38.559 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
622	1	—	—	$0.00	$1.75	$0.03		$16.26	$14.90	$18.30	—	—	11	30
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.03 Breakeven $55.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 622 OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:56.404 UTC Last $16.26 Breakeven $38.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this put
525	1	—	—	$0.00	$2.15	$0.05		$18.80	$17.40	$20.80	—	—	5	16
Call · $57.5 Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:45.023 UTC Last $0.05 Breakeven $57.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 525 OI effective date Sep 10, 2026 Model this call Put · $57.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:28.071 UTC Last $18.80 Breakeven $38.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
169	8	—	—	$0.00	$0.55	$0.20		$14.84	$19.90	$23.50	—	—	1	27
Call · $60 Daily-bar session Jun 5, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.20 Breakeven $60.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:58:28.071 UTC Last $14.84 Breakeven $45.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this put
36	55	—	—	$0.00	$2.15	$0.50		$24.22	$22.70	$25.40	—	—	2	10
Call · $62.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:45.423 UTC Last $0.50 Breakeven $63.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:28.079 UTC Last $24.22 Breakeven $38.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
32	1	—	—	$0.00	$1.00	$0.05		$15.11	$25.20	$27.90	—	—	2	14
Call · $65 Daily-bar session Jul 2, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Feb 3, 2026 Quote as of 2026-09-11 19:58:28.071 UTC Last $15.11 Breakeven $49.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
148	1	—	—	$0.00	$0.35	$0.60		$21.60	$27.70	$30.40	—	—	3	3
Call · $67.5 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 13:31:11.548 UTC Last $0.60 Breakeven $68.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 10, 2026 Model this call Put · $67.5 In the money Daily-bar session Feb 12, 2026 Quote as of 2026-09-11 19:58:28.071 UTC Last $21.60 Breakeven $45.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
47	1	—	—	$0.00	$1.00	$0.05		$30.71	$30.20	$32.90	—	—	2	10
Call · $70 Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:58:28.071 UTC Last $30.71 Breakeven $39.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
24	1	—	—	$0.00	$1.00	$5.00		$8.10	$32.70	$36.30	—	—	3	4
Call · $72.5 Daily-bar session Sep 19, 2025 Quote as of 2026-09-11 19:59:50.613 UTC Last $5.00 Breakeven $77.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $72.5 In the money Daily-bar session Aug 18, 2025 Quote as of 2026-09-11 19:58:28.071 UTC Last $8.10 Breakeven $64.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
44	3	—	—	$0.00	$0.95	$2.15		$6.40	$35.20	$37.90	—	—	4	3
Call · $75 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.613 UTC Last $2.15 Breakeven $77.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Aug 4, 2025 Quote as of 2026-09-11 19:58:02.830 UTC Last $6.40 Breakeven $68.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
14	12	—	—	$0.00	$0.95	$3.00		$6.50	$37.60	$40.60	—	—	4	5
Call · $77.5 Daily-bar session Oct 30, 2025 Quote as of 2026-09-11 19:59:53.802 UTC Last $3.00 Breakeven $80.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $77.5 In the money Daily-bar session Jul 30, 2025 Quote as of 2026-09-11 19:58:56.403 UTC Last $6.50 Breakeven $71.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
19	1	—	—	$0.00	$2.15	$0.07		$14.86	$40.30	$42.90	—	—	5	6
Call · $80 Daily-bar session May 19, 2026 Quote as of 2026-09-11 19:59:59.906 UTC Last $0.07 Breakeven $80.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Jan 5, 2026 Quote as of 2026-09-11 19:58:28.071 UTC Last $14.86 Breakeven $65.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
36	7	—	—	$0.00	$2.15	$0.10		$8.30	$42.70	$45.40	—	—	1	1
Call · $82.5 Daily-bar session May 11, 2026 Quote as of 2026-09-11 19:59:44.971 UTC Last $0.10 Breakeven $82.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $82.5 In the money Daily-bar session Jul 30, 2025 Quote as of 2026-09-11 19:58:28.079 UTC Last $8.30 Breakeven $74.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
37	1	—	—	$0.00	$2.15	$0.15		$9.50	$45.20	$47.90	—	—	1	1
Call · $85 Daily-bar session Apr 15, 2026 Quote as of 2026-09-11 19:59:59.340 UTC Last $0.15 Breakeven $85.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Jul 30, 2025 Quote as of 2026-09-11 19:58:28.071 UTC Last $9.50 Breakeven $75.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
70	1	—	—	$0.00	$2.15	$0.25		$12.10	$47.70	$50.60	—	—	1	5
Call · $87.5 Daily-bar session Feb 11, 2026 Quote as of 2026-09-11 19:59:59.333 UTC Last $0.25 Breakeven $87.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 10, 2026 Model this call Put · $87.5 In the money Daily-bar session Jun 9, 2025 Quote as of 2026-09-11 19:58:28.077 UTC Last $12.10 Breakeven $75.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
23	1	—	—	$0.00	$2.15	$0.50		$12.90	$50.20	$52.90	—	—	2	—
Call · $90 Daily-bar session Jan 29, 2026 Quote as of 2026-09-11 19:59:59.914 UTC Last $0.50 Breakeven $90.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Jun 10, 2025 Quote as of 2026-09-11 19:58:28.079 UTC Last $12.90 Breakeven $77.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.2k	10	—	—	$0.00	$0.05	$0.11		$16.50	$55.20	$58.80	—	—	1	—
Call · $95 Daily-bar session May 14, 2026 Quote as of 2026-09-11 13:30:02.816 UTC Last $0.11 Breakeven $95.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.2k OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Jun 11, 2025 Quote as of 2026-09-11 19:58:56.404 UTC Last $16.50 Breakeven $78.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	4	—	—	$0.00	$2.15	$0.38		—	$60.20	$63.80	—	—	—	—
Call · $100 Daily-bar session Jan 30, 2026 Quote as of 2026-09-11 19:59:59.913 UTC Last $0.38 Breakeven $100.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.15	$2.30		—	$65.10	$69.00	—	—	—	—
Call · $105 Daily-bar session Jul 28, 2025 Quote as of 2026-09-11 19:59:59.916 UTC Last $2.30 Breakeven $107.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$70.00	$74.00	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:38.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$75.20	$78.30	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	—	—	—	$0.00	$2.15	—		—	$80.20	$83.20	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.403 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 · Jun 9, 2025–Sep 11, 2026; 35 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 54" 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 1136893 CUSIP 31620M106 13F (30d) 204 filings 195 filers Visit website Investor relations