HLT · Hilton Worldwide Holdings Inc. · Options Chain

Track HLT — free

$306.24 -0.75 (-0.24%) At close · Sep 10

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$68.92B

225.06M

Options Chain

Underlying $306.24 · at close Sep 10, 2026 Options Calculator

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

Positioning

Sep 11, 2026 · expires today · 126 contracts · mixed daily-bar sessions · Aug 11, 2026–Sep 10, 2026; 84 unknown

Put / call OI

1.74

Put-heavy positioning

Open interest

883

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$320.00

$13.76 above spot

Open interest by strike · near the money

Calls Puts

175

180

185

190

195

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

302.5

305

307.5

310

312.5

315

317.5

320

322.5

325

327.5

330

332.5

335

337.5

340

342.5

345

347.5

350

352.5

355

360

365

370

375

380

385

390

395

400

405

410

415

420

425

430

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 0d Sep 18 7d Sep 25 14d Oct 2 21d Oct 9 28d Oct 16 35d Oct 23 42d Oct 30 49d Dec 18 98d Jan 15 126d Mar 19 189d Apr 16 217d Jun 17 279d Sep 17 371d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$129.10	$133.10	$133.23		—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:35.926 UTC Last $133.23 Breakeven $308.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$124.10	$128.00	$128.26		—	$0.00	$2.15	—	—	—	—
Call · $180 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:35.929 UTC Last $128.26 Breakeven $308.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$119.10	$123.10	—		—	$0.00	$2.15	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$114.10	$118.20	—		—	$0.00	$2.15	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:36.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$109.10	$113.20	—		—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:36.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$104.10	$107.90	—		—	$0.00	$2.15	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$99.10	$103.20	—		—	$0.00	$2.15	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:50.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.10	$97.90	—		—	$0.00	$2.15	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.10	$92.90	—		—	$0.00	$2.15	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-10 16:18:32.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	13	—	—	$84.10	$87.90	$86.28		—	$0.00	$2.15	—	—	—	—
Call · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:35.684 UTC Last $86.28 Breakeven $306.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-10 16:18:32.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.10	$82.90	—		—	$0.00	$2.15	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.10	$77.90	—		—	$0.00	$2.15	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.20	$73.00	—		—	$0.00	$2.15	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:39.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.10	$68.20	—		—	$0.00	$2.15	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.10	$63.00	—		—	$0.00	$2.15	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.10	$58.20	—		—	$0.00	$2.15	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Unknown Quote as of 2026-09-10 16:18:27.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.10	$53.10	—		—	$0.00	$2.15	—	—	—	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.20	$48.20	—		—	$0.00	$2.15	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.20	$42.70	—		—	$0.00	$2.15	—	—	—	—
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.60	$37.70	—		$0.08	$0.00	$2.15	—	—	1	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:37.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 16:17:58.818 UTC Last $0.08 Breakeven $269.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.20	$32.70	—		—	$0.00	$2.15	—	—	—	—
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Unknown Quote as of 2026-09-10 16:18:32.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.20	$27.70	—		$0.15	$0.00	$2.15	—	—	1	17
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:55:29.532 UTC Last $0.15 Breakeven $279.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$19.20	$22.80	—		$1.57	$0.00	$2.20	—	—	62	22
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:36.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:55:29.532 UTC Last $1.57 Breakeven $283.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$14.40	$17.90	—		$0.30	$0.00	$2.30	—	—	49	51
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:55:29.532 UTC Last $0.30 Breakeven $289.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this put
30	30	—	—	$9.70	$12.60	$33.50		$0.50	$0.00	$2.50	—	—	11	29
Call · $295 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:59:20.664 UTC Last $33.50 Breakeven $328.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 9, 2026 Model this call Put · $295 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:55:29.532 UTC Last $0.50 Breakeven $294.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 9, 2026 Model this put
30	30	—	—	$5.20	$8.40	$29.00		$0.79	$0.15	$2.85	—	—	1	65
Call · $300 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:59:35.803 UTC Last $29.00 Breakeven $329.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 9, 2026 Model this call Put · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:56:03.833 UTC Last $0.79 Breakeven $299.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 9, 2026 Model this put
1	2	—	—	$3.30	$5.50	$6.01		$0.70	$0.25	$3.20	—	—	30	—
Call · $302.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:41.044 UTC Last $6.01 Breakeven $308.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $302.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.044 UTC Last $0.70 Breakeven $301.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	26	—	—	$2.00	$4.10	$4.85		$2.39	$0.80	$4.00	—	—	4	25
Call · $305 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:41.046 UTC Last $4.85 Breakeven $309.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $305 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.041 UTC Last $2.39 Breakeven $302.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this put
Underlying $306.24
7	1	—	—	$0.95	$3.50	$1.70		$2.67	$1.70	$4.40	—	—	10	3
Call · $307.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:35.928 UTC Last $1.70 Breakeven $309.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $307.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.044 UTC Last $2.67 Breakeven $304.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
6	1	—	—	$0.25	$3.00	$1.50		$5.09	$3.40	$5.80	—	—	2	58
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:35.870 UTC Last $1.50 Breakeven $311.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $310 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:35.931 UTC Last $5.09 Breakeven $304.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 9, 2026 Model this put
5	1	—	—	$0.00	$0.80	$0.23		$8.20	$5.00	$8.20	—	—	31	23
Call · $312.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:29.199 UTC Last $0.23 Breakeven $312.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $312.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:35.893 UTC Last $8.20 Breakeven $304.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 9, 2026 Model this put
19	4	—	—	$0.00	$2.55	$0.69		$4.85	$7.90	$10.30	—	—	10	42
Call · $315 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:34.480 UTC Last $0.69 Breakeven $315.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 9, 2026 Model this call Put · $315 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:58:37.354 UTC Last $4.85 Breakeven $310.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 9, 2026 Model this put
5	1	—	—	$0.00	$2.35	$0.15		$5.30	$9.90	$13.30	—	—	26	26
Call · $317.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.15 Breakeven $317.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $317.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:35.011 UTC Last $5.30 Breakeven $312.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 9, 2026 Model this put
13	1	—	—	$0.00	$0.25	$0.25		$13.87	$12.90	$15.90	—	—	110	183
Call · $320 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:02:06.279 UTC Last $0.25 Breakeven $320.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 9, 2026 Model this call Put · $320 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:05.302 UTC Last $13.87 Breakeven $306.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 9, 2026 Model this put
36	18	—	—	$0.00	$2.20	$1.32		—	$14.90	$18.40	—	—	—	—
Call · $322.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:55:05.398 UTC Last $1.32 Breakeven $323.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 9, 2026 Model this call Put · $322.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	2	—	—	$0.00	$0.60	$0.40		$17.50	$18.20	$19.70	—	—	7	17
Call · $325 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.40 Breakeven $325.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 9, 2026 Model this call Put · $325 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:37.248 UTC Last $17.50 Breakeven $307.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this put
2	1	—	—	$0.00	$2.15	$0.52		—	$19.90	$22.90	—	—	—	—
Call · $327.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:56:38.678 UTC Last $0.52 Breakeven $328.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $327.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$2.15	$1.00		$13.70	$22.40	$26.00	—	—	1	—
Call · $330 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 17:29:06.858 UTC Last $1.00 Breakeven $331.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $330 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:35.928 UTC Last $13.70 Breakeven $316.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.15	$0.78		—	$24.90	$28.40	—	—	—	—
Call · $332.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 16:17:45.906 UTC Last $0.78 Breakeven $333.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $332.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:37.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	7	—	—	$0.00	$2.15	$1.40		—	$28.10	$30.20	—	—	—	—
Call · $335 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 16:17:45.906 UTC Last $1.40 Breakeven $336.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 9, 2026 Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:57.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$1.08		—	$30.30	$33.40	—	—	—	—
Call · $337.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:05:34.523 UTC Last $1.08 Breakeven $338.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $337.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:37.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	14	—	—	$0.00	$2.15	$1.30		—	$32.40	$35.60	—	—	—	—
Call · $340 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 16:18:32.531 UTC Last $1.30 Breakeven $341.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	14	—	—	$0.00	$2.15	$0.85		—	$34.90	$38.50	—	—	—	—
Call · $342.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 16:18:32.531 UTC Last $0.85 Breakeven $343.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this call Put · $342.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	1	—	—	$0.00	$2.15	$0.15		—	$37.40	$41.00	—	—	—	—
Call · $345 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 16:18:32.531 UTC Last $0.15 Breakeven $345.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$2.15	$0.15		—	$39.90	$43.50	—	—	—	—
Call · $347.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 16:18:32.531 UTC Last $0.15 Breakeven $347.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $347.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.89		—	$42.40	$45.90	—	—	—	—
Call · $350 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 16:18:11.320 UTC Last $0.89 Breakeven $350.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:38.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$44.90	$48.50	—	—	—	—
Call · $352.5 Daily-bar session Unknown Quote as of 2026-09-10 16:17:42.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $352.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$2.15	—		—	$47.40	$51.00	—	—	—	—
Call · $355 Daily-bar session Unknown Quote as of 2026-09-10 16:17:42.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.37		—	$52.40	$55.70	—	—	—	—
Call · $360 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 16:17:46.731 UTC Last $0.37 Breakeven $360.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:38.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$57.40	$60.90	—	—	—	—
Call · $365 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:38.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$62.40	$65.90	—	—	—	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-10 16:17:42.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:38.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$67.40	$71.00	—	—	—	—
Call · $375 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$72.40	$75.90	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:39.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$77.40	$80.90	—	—	—	—
Call · $385 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:39.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$82.40	$85.90	—	—	—	—
Call · $390 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:39.570 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$87.40	$91.00	—	—	—	—
Call · $395 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$92.40	$96.00	—	—	—	—
Call · $400 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$97.40	$100.90	—	—	—	—
Call · $405 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$102.40	$106.00	—	—	—	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$107.40	$110.90	—	—	—	—
Call · $415 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$112.40	$116.00	—	—	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$117.40	$120.90	—	—	—	—
Call · $425 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$122.40	$125.90	—	—	—	—
Call · $430 Daily-bar session Unknown Quote as of 2026-09-10 16:17:58.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.888 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 11, 2026–Sep 10, 2026; 84 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 63" 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 1585689 CUSIP 43300A203 13F (30d) 493 filings 488 filers Visit website Investor relations