GILD · Gilead Sciences, Inc. · Options Chain

Track GILD — free

$146.00 +0.35 (+0.24%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$182.74B

1.24B

Options Chain

Underlying $146.00 · 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 · 112 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 9, 2026; 39 unknown

Put / call OI

0.41

Call-heavy positioning

Open interest

3,073

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$147.00

$1.00 above spot

ATM implied vol

58.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

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

182.5

185

190

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 Dec 17 463d Jan 21 498d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$64.65	$67.70	$65.84		—	$0.00	$2.13	—	—	—	—
Call · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.035 UTC Last $65.84 Breakeven $145.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-09 19:57:34.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	8	—	—	$59.30	$62.70	$60.88		—	$0.00	$0.01	—	—	—	—
Call · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.012 UTC Last $60.88 Breakeven $145.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-09 16:37:17.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$54.60	$57.70	$55.90		—	$0.00	$2.13	—	—	—	—
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:29.885 UTC Last $55.90 Breakeven $145.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-09 18:38:52.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$49.45	$52.75	$50.80		—	$0.00	$2.13	—	—	—	—
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.014 UTC Last $50.80 Breakeven $145.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$44.60	$47.75	$45.82		—	$0.00	$2.13	—	—	—	—
Call · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:29.885 UTC Last $45.82 Breakeven $145.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.70	$42.75	—		—	$0.00	$2.13	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.35	$37.75	—		$0.41	$0.00	$2.13	—	—	2	5
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:34.722 UTC Last $0.41 Breakeven $109.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
5	5	—	—	$29.30	$32.75	$31.66		$0.76	$0.00	$0.67	—	—	1	3
Call · $115 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:55.197 UTC Last $31.66 Breakeven $146.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $115 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:58.138 UTC Last $0.76 Breakeven $114.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$26.20	$29.75	—		$0.65	$0.00	$0.87	—	—	1	1
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:21.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:31.888 UTC Last $0.65 Breakeven $117.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
2	10	—	—	$25.10	$28.75	$26.96		—	$0.00	$0.70	—	—	—	—
Call · $119 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.980 UTC Last $26.96 Breakeven $145.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	10	—	—	$24.15	$27.75	$25.98		$0.42	$0.00	$0.67	—	—	3	6
Call · $120 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.364 UTC Last $25.98 Breakeven $145.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $120 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:58.604 UTC Last $0.42 Breakeven $119.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$23.60	$26.75	—		$0.90	$0.00	$0.67	—	—	1	1
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.013 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:58.140 UTC Last $0.90 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$22.45	$25.75	—		$0.93	$0.00	$0.48	—	—	5	4
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:58.140 UTC Last $0.93 Breakeven $121.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$21.20	$24.40	—		$2.02	$0.00	$0.67	—	—	1	2
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:58.140 UTC Last $2.02 Breakeven $120.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$20.20	$23.75	—		—	$0.00	$1.56	—	—	—	—
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$19.05	$22.35	$9.25		$0.11	$0.00	$1.68	—	—	2	—
Call · $125 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:27.012 UTC Last $9.25 Breakeven $134.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $125 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:14.293 UTC Last $0.11 Breakeven $124.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$18.60	$21.75	$19.96		—	$0.00	$1.80	—	—	—	—
Call · $126 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:44.789 UTC Last $19.96 Breakeven $145.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $126 Daily-bar session Unknown Quote as of 2026-09-09 19:55:49.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.75	$20.75	—		$0.72	$0.00	$1.07	—	—	2	2
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:58.137 UTC Last $0.72 Breakeven $126.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$15.75	$19.65	—		$0.43	$0.00	$0.69	—	—	2	3
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:58.117 UTC Last $0.43 Breakeven $127.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$15.75	$18.75	$20.97		$1.60	$0.00	$1.07	—	—	1	1
Call · $129 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:52.451 UTC Last $20.97 Breakeven $149.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $129 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:57:01.602 UTC Last $1.60 Breakeven $127.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
5	4	—	—	$13.80	$17.75	$17.50		$0.92	$0.00	$0.87	—	—	2	4
Call · $130 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:53.550 UTC Last $17.50 Breakeven $147.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $130 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:54.076 UTC Last $0.92 Breakeven $129.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$13.45	$15.95	—		—	$0.00	$1.67	—	—	—	—
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$12.65	$14.95	$4.70		$0.73	$0.00	$0.87	—	—	2	3
Call · $132 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:53.528 UTC Last $4.70 Breakeven $136.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $132 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:53.016 UTC Last $0.73 Breakeven $131.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
3	2	—	—	$11.60	$13.95	$12.65		$0.13	$0.00	$0.67	—	—	8	11
Call · $133 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.894 UTC Last $12.65 Breakeven $145.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $133 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:58.389 UTC Last $0.13 Breakeven $132.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$10.65	$12.95	—		$0.95	$0.00	$0.68	—	—	4	6
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $134 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:58.137 UTC Last $0.95 Breakeven $133.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
32	1	—	—	$9.65	$11.95	$15.88		$0.07	$0.00	$0.69	—	—	2	26
Call · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:58.814 UTC Last $15.88 Breakeven $150.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $135 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $0.07 Breakeven $134.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this put
9	1	—	—	$8.65	$10.95	$10.75		$0.04	$0.00	$0.70	—	—	25	25
Call · $136 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.815 UTC Last $10.75 Breakeven $146.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $136 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.136 UTC Last $0.04 Breakeven $135.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$7.65	$10.00	$4.91		$0.09	$0.00	$0.90	—	—	2	12
Call · $137 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.536 UTC Last $4.91 Breakeven $141.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $137 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.138 UTC Last $0.09 Breakeven $136.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$5.70	$9.00	$14.07		$0.14	$0.00	$0.65	—	—	3	11
Call · $138 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:53.552 UTC Last $14.07 Breakeven $152.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $138 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.140 UTC Last $0.14 Breakeven $137.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
4	2	—	—	$5.40	$8.05	$11.42		$0.16	$0.00	$0.15	—	—	28	42
Call · $139 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:35.054 UTC Last $11.42 Breakeven $150.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $139 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.743 UTC Last $0.16 Breakeven $138.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this put
76	5	—	—	$4.50	$7.10	$6.84		$0.12	$0.00	$0.28	—	—	1	15
Call · $140 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.138 UTC Last $6.84 Breakeven $146.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 8, 2026 Model this call Put · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.907 UTC Last $0.12 Breakeven $139.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this put
20	19	—	—	$3.60	$6.15	$9.64		$0.17	$0.00	$0.26	—	—	1	34
Call · $141 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.637 UTC Last $9.64 Breakeven $150.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $141 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.907 UTC Last $0.17 Breakeven $140.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this put
72	1	—	—	$2.67	$5.25	$4.40		$0.23	$0.07	$0.33	-0.117	45.2%	6	10
Call · $142 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $4.40 Breakeven $146.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 8, 2026 Model this call Put · $142 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $0.23 Breakeven $141.77 Implied vol 45.2% Delta -0.117 ≈12% ITM Gamma 0.057 Theta -0.338 Vega 0.015 Open interest 10 OI effective date Sep 8, 2026 Model this put
23	7	46%	0.81	$2.37	$4.40	$4.24		$0.42	$0.00	$1.59	—	—	65	68
Call · $143 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.637 UTC Last $4.24 Breakeven $147.24 Implied vol 46% Delta 0.81 ≈81% ITM Gamma 0.077 Theta -0.488 Vega 0.021 Open interest 23 OI effective date Sep 8, 2026 Model this call Put · $143 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.930 UTC Last $0.42 Breakeven $142.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 8, 2026 Model this put
24	9	39.1%	0.754	$1.86	$3.05	$3.32		$0.65	$0.00	$2.45	—	—	26	30
Call · $144 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.143 UTC Last $3.32 Breakeven $147.32 Implied vol 39.1% Delta 0.754 ≈75% ITM Gamma 0.105 Theta -0.482 Vega 0.024 Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $144 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:35.327 UTC Last $0.65 Breakeven $143.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
133	1	46.6%	0.617	$0.51	$3.45	$1.62		$1.05	$0.20	$1.37	-0.367	40.4%	33	55
Call · $145 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.907 UTC Last $1.62 Breakeven $146.62 Implied vol 46.6% Delta 0.617 ≈62% ITM Gamma 0.107 Theta -0.688 Vega 0.029 Open interest 133 OI effective date Sep 8, 2026 Model this call Put · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $1.05 Breakeven $143.95 Implied vol 40.4% Delta -0.367 ≈37% ITM Gamma 0.122 Theta -0.575 Vega 0.029 Open interest 55 OI effective date Sep 8, 2026 Model this put
Underlying $146.00
36	21	52.1%	0.507	$0.24	$2.95	$1.41		$1.78	$0.65	$3.25	-0.492	64.2%	22	44
Call · $146 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.950 UTC Last $1.41 Breakeven $147.41 Implied vol 52.1% Delta 0.507 ≈51% ITM Gamma 0.1 Theta -0.801 Vega 0.031 Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $146 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.018 UTC Last $1.78 Breakeven $144.22 Implied vol 64.2% Delta -0.492 ≈49% ITM Gamma 0.081 Theta -0.971 Vega 0.031 Open interest 44 OI effective date Sep 8, 2026 Model this put
62	20	—	—	$0.00	$2.10	$1.01		$1.50	$0.95	$3.60	-0.584	56.8%	1	41
Call · $147 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $1.01 Breakeven $148.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this call Put · $147 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.016 UTC Last $1.50 Breakeven $145.50 Implied vol 56.8% Delta -0.584 ≈58% ITM Gamma 0.09 Theta -0.838 Vega 0.03 Open interest 41 OI effective date Sep 8, 2026 Model this put
495	2	38.9%	0.257	$0.06	$0.85	$0.80		$2.30	$2.10	$4.15	-0.65	64.4%	1	149
Call · $148 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $0.80 Breakeven $148.80 Implied vol 38.9% Delta 0.257 ≈26% ITM Gamma 0.108 Theta -0.483 Vega 0.025 Open interest 495 OI effective date Sep 8, 2026 Model this call Put · $148 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.907 UTC Last $2.30 Breakeven $145.70 Implied vol 64.4% Delta -0.65 ≈65% ITM Gamma 0.075 Theta -0.902 Vega 0.028 Open interest 149 OI effective date Sep 8, 2026 Model this put
153	10	—	—	$0.00	$0.47	$0.40		$3.13	$2.44	$4.95	-0.738	59.4%	2	211
Call · $149 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.389 UTC Last $0.40 Breakeven $149.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 8, 2026 Model this call Put · $149 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.638 UTC Last $3.13 Breakeven $145.87 Implied vol 59.4% Delta -0.738 ≈74% ITM Gamma 0.072 Theta -0.728 Vega 0.025 Open interest 211 OI effective date Sep 8, 2026 Model this put
291	3	—	—	$0.00	$0.69	$0.26		$4.16	$3.80	$5.90	-0.746	75.6%	1	22
Call · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:36.887 UTC Last $0.26 Breakeven $150.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 291 OI effective date Sep 8, 2026 Model this call Put · $150 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.637 UTC Last $4.16 Breakeven $145.84 Implied vol 75.6% Delta -0.746 ≈75% ITM Gamma 0.056 Theta -0.915 Vega 0.025 Open interest 22 OI effective date Sep 8, 2026 Model this put
225	60	—	—	$0.00	$0.21	$0.06		$3.71	$5.80	$8.25	-0.836	83%	1	46
Call · $152.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.931 UTC Last $0.06 Breakeven $152.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 8, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.756 UTC Last $3.71 Breakeven $148.79 Implied vol 83% Delta -0.836 ≈84% ITM Gamma 0.039 Theta -0.772 Vega 0.019 Open interest 46 OI effective date Sep 8, 2026 Model this put
155	10	—	—	$0.00	$0.04	$0.03		—	$7.40	$10.70	-0.965	62.5%	—	—
Call · $155 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:46:06.896 UTC Last $0.03 Breakeven $155.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 8, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.528 UTC Last — Breakeven — Implied vol 62.5% Delta -0.965 ≈96% ITM Gamma 0.016 Theta -0.17 Vega 0.006 Open interest — OI effective date — Model this put
45	3	—	—	$0.00	$0.49	$0.22		—	$9.80	$12.95	—	—	—	—
Call · $157.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:30.889 UTC Last $0.22 Breakeven $157.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
281	1	—	—	$0.00	$0.01	$0.18		—	$12.70	$15.30	-0.991	73.1%	—	—
Call · $160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 16:40:16.321 UTC Last $0.18 Breakeven $160.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 281 OI effective date Sep 8, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.028 UTC Last — Breakeven — Implied vol 73.1% Delta -0.991 ≈99% ITM Gamma 0.004 Theta -0.051 Vega 0.002 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.68	$0.05		—	$14.90	$18.15	—	—	—	—
Call · $162.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:09.829 UTC Last $0.05 Breakeven $162.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.47	—		$13.82	$17.40	$21.35	—	—	1	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:34.724 UTC Last $13.82 Breakeven $151.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$16.96	$20.20	$23.90	—	—	1	—
Call · $167.5 Daily-bar session Unknown Quote as of 2026-09-09 19:56:57.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:54.676 UTC Last $16.96 Breakeven $150.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$2.13	$0.01		$19.39	$22.70	$26.40	—	—	2	—
Call · $170 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:48.102 UTC Last $0.01 Breakeven $170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:56.195 UTC Last $19.39 Breakeven $150.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$24.90	$28.90	—	—	—	—
Call · $172.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$27.40	$31.40	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.238 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$29.90	$33.85	—	—	—	—
Call · $177.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.172 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 2026-09-09 19:59:34.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$32.40	$36.35	—	—	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$35.71	$35.00	$38.55	—	—	10	—
Call · $182.5 Daily-bar session Unknown Quote as of 2026-09-09 19:48:55.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $182.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:35.054 UTC Last $35.71 Breakeven $146.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$38.19	$37.40	$41.20	—	—	10	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-09 19:49:20.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.585 UTC Last $38.19 Breakeven $146.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$42.40	$46.40	—	—	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-09 18:48:22.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.725 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 5, 2026–Sep 9, 2026; 39 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 56" 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 882095 CUSIP 375558103 13F (30d) 828 filings 788 filers Visit website Investor relations