HWM · Howmet Aerospace Inc. · Options Chain

Track HWM — free

$230.53 -2.09 (-0.90%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$93.39B

398.80M

Options Chain

Underlying $230.53 · 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 · 114 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 10, 2026; 43 unknown

Put / call OI

0.37

Call-heavy positioning

Open interest

5,148

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$240.00

$9.47 above spot

ATM implied vol

61.6%

market's expected move

Open interest by strike · near the money

Calls Puts

145

150

155

160

165

170

175

180

185

190

195

200

205

210

215

220

225

230

235

240

242.5

245

247.5

250

252.5

255

257.5

260

262.5

265

267.5

270

272.5

275

277.5

280

282.5

285

287.5

290

292.5

295

297.5

300

305

310

315

320

325

330

335

340

345

350

355

360

370

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 Dec 18 99d Jan 15 127d Mar 19 190d Apr 16 218d Jun 17 280d Sep 17 372d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$84.40	$87.30	—		—	$0.00	$0.25	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-10 13:51:32.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.30	$82.50	—		—	$0.00	$2.15	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-10 14:16:39.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.00	$76.90	—		—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:42:50.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-10 14:17:15.757 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.30	$72.30	—		—	$0.00	$2.15	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:12.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-10 14:29:55.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$64.00	$67.30	$63.10		—	$0.00	$2.15	—	—	—	—
Call · $165 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:16.953 UTC Last $63.10 Breakeven $228.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-10 14:32:40.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$59.00	$62.30	$87.30		—	$0.00	$2.15	—	—	—	—
Call · $170 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 14:43:16.953 UTC Last $87.30 Breakeven $257.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-10 14:43:18.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$54.20	$57.30	$82.30		—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 14:43:16.953 UTC Last $82.30 Breakeven $257.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-10 14:43:01.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$49.10	$52.30	$48.10		—	$0.00	$2.15	—	—	—	—
Call · $180 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:17.289 UTC Last $48.10 Breakeven $228.10 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 14:43:02.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.20	$47.30	—		—	$0.00	$2.15	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.050 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 14:43:11.732 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$39.40	$42.30	$44.50		$1.05	$0.00	$1.00	—	—	10	10
Call · $190 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:13.457 UTC Last $44.50 Breakeven $234.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 14:43:16.804 UTC Last $1.05 Breakeven $188.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$34.40	$37.30	$50.20		—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:13.457 UTC Last $50.20 Breakeven $245.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.732 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.50	$32.30	—		$0.50	$0.00	$1.75	—	—	3	4
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.535 UTC Last $0.50 Breakeven $199.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$24.40	$26.90	—		$0.32	$0.00	$0.20	—	—	3	3
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:42:12.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:30:58.366 UTC Last $0.32 Breakeven $204.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	—	121.8%	0.93	$19.10	$22.40	—		$0.18	$0.00	$0.20	—	—	33	3
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.828 UTC Last — Breakeven — Implied vol 121.8% Delta 0.93 ≈93% ITM Gamma 0.009 Theta -1.002 Vega 0.016 Open interest — OI effective date — Model this call Put · $210 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:16.804 UTC Last $0.18 Breakeven $209.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
2	6	107.1%	0.895	$14.50	$17.40	$17.00		$0.18	$0.00	$0.15	—	—	1	—
Call · $215 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:13.456 UTC Last $17.00 Breakeven $232.00 Implied vol 107.1% Delta 0.895 ≈90% ITM Gamma 0.014 Theta -1.192 Vega 0.022 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $215 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:42:50.707 UTC Last $0.18 Breakeven $214.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	7	78.2%	0.872	$9.20	$12.60	$11.50		$0.15	$0.20	$0.40	-0.084	64.1%	15	213
Call · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:18.183 UTC Last $11.50 Breakeven $231.50 Implied vol 78.2% Delta 0.872 ≈87% ITM Gamma 0.022 Theta -1.005 Vega 0.025 Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $220 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:19.297 UTC Last $0.15 Breakeven $219.85 Implied vol 64.1% Delta -0.084 ≈8% ITM Gamma 0.02 Theta -0.593 Vega 0.019 Open interest 213 OI effective date Sep 8, 2026 Model this put
1	2	79.6%	0.719	$5.70	$8.30	$8.08		$1.00	$0.70	$1.10	-0.219	58.5%	1	262
Call · $225 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:18.286 UTC Last $8.08 Breakeven $233.08 Implied vol 79.6% Delta 0.719 ≈72% ITM Gamma 0.035 Theta -1.635 Vega 0.041 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $225 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:21.912 UTC Last $1.00 Breakeven $224.00 Implied vol 58.5% Delta -0.219 ≈22% ITM Gamma 0.042 Theta -1.037 Vega 0.036 Open interest 262 OI effective date Sep 8, 2026 Model this put
32	3	62.5%	0.522	$2.40	$3.90	$3.50		$2.30	$2.25	$3.30	-0.478	60.7%	115	101
Call · $230 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:20.913 UTC Last $3.50 Breakeven $233.50 Implied vol 62.5% Delta 0.522 ≈52% ITM Gamma 0.053 Theta -1.513 Vega 0.048 Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:21.058 UTC Last $2.30 Breakeven $227.70 Implied vol 60.7% Delta -0.478 ≈48% ITM Gamma 0.054 Theta -1.446 Vega 0.048 Open interest 101 OI effective date Sep 8, 2026 Model this put
Underlying $230.53
13	39	56.9%	0.253	$0.95	$1.10	$1.20		$5.60	$5.50	$6.30	-0.731	61.1%	12	361
Call · $235 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:11.688 UTC Last $1.20 Breakeven $236.20 Implied vol 56.9% Delta 0.253 ≈25% ITM Gamma 0.047 Theta -1.103 Vega 0.039 Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $235 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:22.810 UTC Last $5.60 Breakeven $229.40 Implied vol 61.1% Delta -0.731 ≈73% ITM Gamma 0.045 Theta -1.197 Vega 0.04 Open interest 361 OI effective date Sep 8, 2026 Model this put
976	909	61.2%	0.101	$0.20	$0.50	$0.39		$9.72	$8.00	$10.60	—	—	5	140
Call · $240 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:18.724 UTC Last $0.39 Breakeven $240.39 Implied vol 61.2% Delta 0.101 ≈10% ITM Gamma 0.024 Theta -0.656 Vega 0.021 Open interest 976 OI effective date Sep 8, 2026 Model this call Put · $240 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:22.234 UTC Last $9.72 Breakeven $230.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 8, 2026 Model this put
46	31	65%	0.066	$0.05	$0.40	$1.97		$11.35	$10.20	$13.00	—	—	1	42
Call · $242.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:19.298 UTC Last $1.97 Breakeven $244.47 Implied vol 65% Delta 0.066 ≈7% ITM Gamma 0.017 Theta -0.506 Vega 0.016 Open interest 46 OI effective date Sep 8, 2026 Model this call Put · $242.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:12.102 UTC Last $11.35 Breakeven $231.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 8, 2026 Model this put
35	5	—	—	$0.00	$0.30	$0.15		$14.17	$12.80	$15.90	—	—	2	43
Call · $245 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:17.674 UTC Last $0.15 Breakeven $245.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this call Put · $245 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:17.255 UTC Last $14.17 Breakeven $230.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this put
362	1.3k	—	—	$0.00	$0.20	$0.30		$16.25	$15.30	$18.40	—	—	1	7
Call · $247.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.258 UTC Last $0.30 Breakeven $247.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 362 OI effective date Sep 8, 2026 Model this call Put · $247.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:11.942 UTC Last $16.25 Breakeven $231.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
131	78	—	—	$0.00	$0.30	$0.21		$16.16	$17.80	$20.80	—	—	92	52
Call · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:16.804 UTC Last $0.21 Breakeven $250.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this call Put · $250 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.280 UTC Last $16.16 Breakeven $233.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this put
763	64	92.1%	0.03	$0.05	$0.20	$0.18		$12.00	$20.40	$23.50	—	—	20	92
Call · $252.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:16.804 UTC Last $0.18 Breakeven $252.68 Implied vol 92.1% Delta 0.03 ≈3% ITM Gamma 0.006 Theta -0.374 Vega 0.008 Open interest 763 OI effective date Sep 8, 2026 Model this call Put · $252.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.256 UTC Last $12.00 Breakeven $240.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 8, 2026 Model this put
131	17	—	—	$0.00	$0.50	$0.27		$24.50	$22.80	$25.70	—	—	3	32
Call · $255 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:17.516 UTC Last $0.27 Breakeven $255.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this call Put · $255 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:11.880 UTC Last $24.50 Breakeven $230.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this put
206	207	—	—	$0.00	$0.75	$0.25		$26.93	$25.30	$28.70	—	—	1	11
Call · $257.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.516 UTC Last $0.25 Breakeven $257.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 8, 2026 Model this call Put · $257.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:17.255 UTC Last $26.93 Breakeven $230.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
82	16	—	—	$0.00	$1.05	$0.78		$29.22	$27.80	$30.70	—	—	7	23
Call · $260 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:43:17.256 UTC Last $0.78 Breakeven $260.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 8, 2026 Model this call Put · $260 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.267 UTC Last $29.22 Breakeven $230.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 8, 2026 Model this put
17	5	—	—	$0.00	$0.05	$0.23		$33.70	$30.30	$32.80	—	—	1	1
Call · $262.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:57.092 UTC Last $0.23 Breakeven $262.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $262.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:11.839 UTC Last $33.70 Breakeven $228.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
49	1	—	—	$0.00	$0.95	$0.02		$36.20	$32.80	$35.90	—	—	1	—
Call · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:17.257 UTC Last $0.02 Breakeven $265.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $265 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:17.255 UTC Last $36.20 Breakeven $228.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.05	$0.20		$37.70	$35.30	$38.30	—	—	2	1
Call · $267.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:37:55.266 UTC Last $0.20 Breakeven $267.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $267.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:12.216 UTC Last $37.70 Breakeven $229.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
236	2	—	—	$0.00	$0.40	$0.05		$12.00	$37.80	$41.00	—	—	1	1
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:17.516 UTC Last $0.05 Breakeven $270.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 236 OI effective date Sep 8, 2026 Model this call Put · $270 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 14:43:12.073 UTC Last $12.00 Breakeven $258.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$0.00	$1.35	$0.87		$25.20	$40.30	$43.40	—	—	1	—
Call · $272.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 14:42:49.317 UTC Last $0.87 Breakeven $273.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $272.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 14:43:17.267 UTC Last $25.20 Breakeven $247.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
400	2	—	—	$0.00	$1.95	$0.20		$23.25	$42.80	$46.20	—	—	1	—
Call · $275 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.257 UTC Last $0.20 Breakeven $275.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 8, 2026 Model this call Put · $275 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 14:43:11.689 UTC Last $23.25 Breakeven $251.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	1	—	—	$0.00	$1.35	$0.18		$23.70	$45.30	$48.60	—	—	1	—
Call · $277.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:17.514 UTC Last $0.18 Breakeven $277.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 8, 2026 Model this call Put · $277.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 14:43:17.267 UTC Last $23.70 Breakeven $253.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
71	1	—	—	$0.00	$2.15	$0.13		$31.90	$47.80	$50.80	—	—	4	—
Call · $280 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:43:02.191 UTC Last $0.13 Breakeven $280.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 8, 2026 Model this call Put · $280 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 14:43:12.772 UTC Last $31.90 Breakeven $248.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$50.70	$53.40	—	—	—	—
Call · $282.5 Daily-bar session Unknown Quote as of 2026-09-10 14:42:49.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $282.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	8	—	—	$0.00	$2.15	$13.00		$6.60	$52.80	$56.10	—	—	1	—
Call · $285 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 14:41:03.318 UTC Last $13.00 Breakeven $298.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $285 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 14:43:17.267 UTC Last $6.60 Breakeven $278.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.05		—	$55.30	$58.70	—	—	—	—
Call · $287.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:40:58.737 UTC Last $0.05 Breakeven $287.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $287.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	3	—	—	$0.00	$2.15	$0.05		$10.17	$57.80	$60.90	—	—	13	—
Call · $290 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 14:41:03.317 UTC Last $0.05 Breakeven $290.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $290 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 14:43:17.266 UTC Last $10.17 Breakeven $279.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$60.30	$63.40	—	—	—	—
Call · $292.5 Daily-bar session Unknown Quote as of 2026-09-10 14:43:06.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $292.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$2.14		—	$62.80	$65.70	—	—	—	—
Call · $295 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 14:43:06.348 UTC Last $2.14 Breakeven $297.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$62.50	$65.30	$68.80	—	—	2	—
Call · $297.5 Daily-bar session Unknown Quote as of 2026-09-10 14:43:06.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $297.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:12.772 UTC Last $62.50 Breakeven $235.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$2.15	$0.11		$65.05	$68.10	$70.70	—	—	2	—
Call · $300 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 14:40:58.751 UTC Last $0.11 Breakeven $300.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:43:02.184 UTC Last $65.05 Breakeven $234.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.45		—	$72.80	$76.10	—	—	—	—
Call · $305 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 14:43:11.733 UTC Last $0.45 Breakeven $305.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	3	—	—	$0.00	$2.15	$2.40		—	$77.80	$81.30	—	—	—	—
Call · $310 Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 14:43:06.347 UTC Last $2.40 Breakeven $312.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.05		—	$82.80	$86.30	—	—	—	—
Call · $315 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 14:43:02.192 UTC Last $0.05 Breakeven $315.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:12.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.09		—	$87.80	$91.40	—	—	—	—
Call · $320 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 14:40:05.419 UTC Last $0.09 Breakeven $320.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$2.15	$0.05		—	$93.10	$95.80	—	—	—	—
Call · $325 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 14:40:58.724 UTC Last $0.05 Breakeven $325.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:02.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$97.80	$101.20	—	—	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-10 14:39:42.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$102.80	$106.20	—	—	—	—
Call · $335 Daily-bar session Unknown Quote as of 2026-09-10 14:36:54.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:12.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$2.15	$0.17		—	$107.80	$111.30	—	—	—	—
Call · $340 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 14:32:29.239 UTC Last $0.17 Breakeven $340.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:11.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$44.44	$112.80	$116.20	—	—	1	—
Call · $345 Daily-bar session Unknown Quote as of 2026-09-10 14:32:29.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 14:43:11.728 UTC Last $44.44 Breakeven $300.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$117.80	$121.20	—	—	—	—
Call · $350 Daily-bar session Unknown Quote as of 2026-09-10 14:32:05.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:12.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$122.80	$126.30	—	—	—	—
Call · $355 Daily-bar session Unknown Quote as of 2026-09-10 14:29:55.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:43:17.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$71.04	$127.80	$130.80	—	—	4	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-10 14:29:55.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 14:43:17.687 UTC Last $71.04 Breakeven $288.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$137.80	$141.30	—	—	—	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-10 14:43:19.010 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 14:43:12.370 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 · Jul 31, 2026–Sep 10, 2026; 43 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 57" 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 4281 CUSIP 443201108 13F (30d) 635 filings 628 filers Visit website Investor relations