IBKR · Interactive Brokers Group, Inc. · Options Chain

Track IBKR — free

$89.33 -0.95 (-1.05%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$41.42B

453.08M

Options Chain

Underlying $89.33 · 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 · 92 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 10, 2026; 33 unknown

Put / call OI

1.46

Put-heavy positioning

Open interest

3,351

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$93.00

$3.67 above spot

ATM implied vol

45.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

115

120

125

130

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 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
—	—	—	—	$37.90	$41.00	—		$2.31	$0.00	$0.05	—	—	1	1
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:17:43.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 13:31:35.887 UTC Last $2.31 Breakeven $47.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$32.90	$36.00	—		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:06.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-10 18:24:49.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.70	$31.00	—		—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:16:39.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-10 13:37:19.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$22.70	$25.90	$30.45		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:21:22.690 UTC Last $30.45 Breakeven $95.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-10 18:24:49.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$18.40	$21.00	$22.13		$0.38	$0.00	$0.80	—	—	2	3
Call · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $22.13 Breakeven $92.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $70 Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 13:30:25.646 UTC Last $0.38 Breakeven $69.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
1	2	—	—	$13.40	$15.70	$21.85		$0.05	$0.00	$2.15	—	—	1	8
Call · $75 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $21.85 Breakeven $96.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 18:24:49.062 UTC Last $0.05 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$12.50	$15.00	$13.59		—	$0.00	$2.15	—	—	—	11
Call · $76 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $13.59 Breakeven $89.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-10 18:24:49.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$11.20	$14.00	$12.60		$0.40	$0.00	$2.15	—	—	5	1
Call · $77 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $12.60 Breakeven $89.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 18:24:49.062 UTC Last $0.40 Breakeven $76.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$10.40	$13.00	$14.50		$0.05	$0.00	$2.15	—	—	47	57
Call · $78 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $14.50 Breakeven $92.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $78 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 18:24:49.062 UTC Last $0.05 Breakeven $77.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$8.70	$12.10	—		$0.05	$0.00	$2.15	—	—	5	29
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:57.295 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 18:24:49.062 UTC Last $0.05 Breakeven $78.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$8.10	$10.70	$8.89		$0.05	$0.00	$0.05	—	—	2	51
Call · $80 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $8.89 Breakeven $88.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 15:59:54.290 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
—	—	66.3%	0.998	$6.90	$10.10	—		$0.05	$0.00	$0.05	—	—	1	22
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:40.859 UTC Last — Breakeven — Implied vol 66.3% Delta 0.998 ≈100% ITM Gamma 0.002 Theta -0.018 Vega 0 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 15:57:52.998 UTC Last $0.05 Breakeven $80.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this put
—	—	58.5%	0.998	$5.90	$9.10	—		$0.14	$0.00	$2.15	—	—	1	5
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:17:38.076 UTC Last — Breakeven — Implied vol 58.5% Delta 0.998 ≈100% ITM Gamma 0.002 Theta -0.017 Vega 0 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 18:24:49.062 UTC Last $0.14 Breakeven $81.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$5.20	$7.60	—		$0.30	$0.00	$2.15	—	—	24	158
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:15:00.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 18:24:49.062 UTC Last $0.30 Breakeven $82.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 8, 2026 Model this put
28	4	69.4%	0.961	$5.20	$5.90	$5.50		$0.45	$0.00	$2.15	—	—	42	36
Call · $84 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:04.192 UTC Last $5.50 Breakeven $89.50 Implied vol 69.4% Delta 0.961 ≈96% ITM Gamma 0.026 Theta -0.145 Vega 0.004 Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $84 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 18:15:18.989 UTC Last $0.45 Breakeven $83.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this put
12	2	58.6%	0.955	$3.40	$5.70	$6.90		$0.05	$0.00	$0.10	—	—	3	73
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:20:20.425 UTC Last $6.90 Breakeven $91.90 Implied vol 58.6% Delta 0.955 ≈96% ITM Gamma 0.035 Theta -0.138 Vega 0.004 Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $85 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:32:24.034 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 8, 2026 Model this put
1	1	64.9%	0.883	$2.55	$4.80	$3.82		$0.15	$0.05	$0.15	-0.083	55.6%	5	57
Call · $86 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:50.760 UTC Last $3.82 Breakeven $89.82 Implied vol 64.9% Delta 0.883 ≈88% ITM Gamma 0.065 Theta -0.306 Vega 0.009 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $86 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:21:30.733 UTC Last $0.15 Breakeven $85.85 Implied vol 55.6% Delta -0.083 ≈8% ITM Gamma 0.059 Theta -0.199 Vega 0.007 Open interest 57 OI effective date Sep 8, 2026 Model this put
—	1	61.9%	0.813	$1.70	$3.90	$2.91		$0.15	$0.10	$0.20	-0.13	48.6%	37	121
Call · $87 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:49.770 UTC Last $2.91 Breakeven $89.91 Implied vol 61.9% Delta 0.813 ≈81% ITM Gamma 0.093 Theta -0.396 Vega 0.013 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:47.486 UTC Last $0.15 Breakeven $86.85 Implied vol 48.6% Delta -0.13 ≈13% ITM Gamma 0.093 Theta -0.24 Vega 0.01 Open interest 121 OI effective date Sep 8, 2026 Model this put
3	1	42.2%	0.781	$1.05	$2.45	$1.90		$0.30	$0.20	$0.40	-0.236	45.7%	6	84
Call · $88 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:00.532 UTC Last $1.90 Breakeven $89.90 Implied vol 42.2% Delta 0.781 ≈78% ITM Gamma 0.149 Theta -0.299 Vega 0.014 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $88 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:08.003 UTC Last $0.30 Breakeven $87.70 Implied vol 45.7% Delta -0.236 ≈24% ITM Gamma 0.144 Theta -0.328 Vega 0.014 Open interest 84 OI effective date Sep 8, 2026 Model this put
29	6	49.9%	0.59	$0.65	$1.75	$1.30		$0.68	$0.30	$0.80	-0.394	41.5%	44	430
Call · $89 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:44.987 UTC Last $1.30 Breakeven $90.30 Implied vol 49.9% Delta 0.59 ≈59% ITM Gamma 0.166 Theta -0.459 Vega 0.018 Open interest 29 OI effective date Sep 8, 2026 Model this call Put · $89 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:06.872 UTC Last $0.68 Breakeven $88.32 Implied vol 41.5% Delta -0.394 ≈39% ITM Gamma 0.198 Theta -0.371 Vega 0.018 Open interest 430 OI effective date Sep 8, 2026 Model this put
Underlying $89.33
60	27	53.7%	0.427	$0.50	$1.05	$0.85		$1.32	$1.00	$1.65	-0.569	56.3%	22	157
Call · $90 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:44.987 UTC Last $0.85 Breakeven $90.85 Implied vol 53.7% Delta 0.427 ≈43% ITM Gamma 0.156 Theta -0.497 Vega 0.018 Open interest 60 OI effective date Sep 8, 2026 Model this call Put · $90 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:47.736 UTC Last $1.32 Breakeven $88.68 Implied vol 56.3% Delta -0.569 ≈57% ITM Gamma 0.149 Theta -0.513 Vega 0.018 Open interest 157 OI effective date Sep 8, 2026 Model this put
51	11	45%	0.244	$0.15	$0.45	$0.30		$2.08	$1.60	$2.20	-0.727	51.5%	32	92
Call · $91 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:44.987 UTC Last $0.30 Breakeven $91.30 Implied vol 45% Delta 0.244 ≈24% ITM Gamma 0.149 Theta -0.332 Vega 0.015 Open interest 51 OI effective date Sep 8, 2026 Model this call Put · $91 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:49.881 UTC Last $2.08 Breakeven $88.92 Implied vol 51.5% Delta -0.727 ≈73% ITM Gamma 0.138 Theta -0.394 Vega 0.016 Open interest 92 OI effective date Sep 8, 2026 Model this put
48	17	47.3%	0.135	$0.10	$0.20	$0.19		$2.91	$2.45	$3.40	-0.771	69.3%	13	105
Call · $92 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:01.532 UTC Last $0.19 Breakeven $92.19 Implied vol 47.3% Delta 0.135 ≈14% ITM Gamma 0.098 Theta -0.242 Vega 0.01 Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $92 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:58.235 UTC Last $2.91 Breakeven $89.09 Implied vol 69.3% Delta -0.771 ≈77% ITM Gamma 0.093 Theta -0.485 Vega 0.014 Open interest 105 OI effective date Sep 8, 2026 Model this put
219	136	—	—	$0.00	$0.20	$0.18		$3.60	$3.30	$4.50	-0.808	82.2%	24	192
Call · $93 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:03.984 UTC Last $0.18 Breakeven $93.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 219 OI effective date Sep 8, 2026 Model this call Put · $93 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:06.617 UTC Last $3.60 Breakeven $89.40 Implied vol 82.2% Delta -0.808 ≈81% ITM Gamma 0.071 Theta -0.518 Vega 0.013 Open interest 192 OI effective date Sep 8, 2026 Model this put
105	20	—	—	$0.00	$0.25	$0.05		$5.21	$4.30	$5.60	-0.819	100%	13	163
Call · $94 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:52.484 UTC Last $0.05 Breakeven $94.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $94 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:44.235 UTC Last $5.21 Breakeven $88.79 Implied vol 100% Delta -0.819 ≈82% ITM Gamma 0.056 Theta -0.609 Vega 0.012 Open interest 163 OI effective date Sep 8, 2026 Model this put
162	20	—	—	$0.00	$0.05	$0.07		$5.76	$5.00	$6.70	-0.857	104.2%	89	70
Call · $95 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:15.449 UTC Last $0.07 Breakeven $95.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 8, 2026 Model this call Put · $95 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:50.760 UTC Last $5.76 Breakeven $89.24 Implied vol 104.2% Delta -0.857 ≈86% ITM Gamma 0.046 Theta -0.543 Vega 0.011 Open interest 70 OI effective date Sep 8, 2026 Model this put
102	19	—	—	$0.00	$0.20	$0.06		$6.18	$6.00	$7.70	-0.869	116.4%	56	30
Call · $96 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:19:52.197 UTC Last $0.06 Breakeven $96.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 8, 2026 Model this call Put · $96 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:07.540 UTC Last $6.18 Breakeven $89.82 Implied vol 116.4% Delta -0.869 ≈87% ITM Gamma 0.039 Theta -0.572 Vega 0.01 Open interest 30 OI effective date Sep 8, 2026 Model this put
129	9	—	—	$0.00	$0.20	$0.05		$6.50	$6.60	$9.70	-0.828	155.9%	15	10
Call · $97 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:22:03.165 UTC Last $0.05 Breakeven $97.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 8, 2026 Model this call Put · $97 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:20:33.871 UTC Last $6.50 Breakeven $90.50 Implied vol 155.9% Delta -0.828 ≈83% ITM Gamma 0.035 Theta -0.923 Vega 0.012 Open interest 10 OI effective date Sep 8, 2026 Model this put
61	7	—	—	$0.00	$0.20	$0.07		$3.96	$7.60	$10.40	—	—	4	10
Call · $98 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:00.522 UTC Last $0.07 Breakeven $98.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 8, 2026 Model this call Put · $98 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:09:26.589 UTC Last $3.96 Breakeven $94.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
28	5	—	—	$0.00	$0.05	$0.14		$7.20	$8.30	$11.00	—	—	2	1
Call · $99 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 15:59:52.453 UTC Last $0.14 Breakeven $99.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $99 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:21:22.044 UTC Last $7.20 Breakeven $91.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
141	5	—	—	$0.00	$0.05	$0.03		$8.10	$9.00	$12.70	—	—	1	11
Call · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 15:59:06.943 UTC Last $0.03 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 8, 2026 Model this call Put · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:20:33.871 UTC Last $8.10 Breakeven $91.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this put
69	1	—	—	$0.00	$0.05	$0.09		—	$10.00	$13.50	—	—	—	—
Call · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 15:59:06.944 UTC Last $0.09 Breakeven $101.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 8, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:10:49.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
87	44	—	—	$0.00	$1.20	$0.08		—	$10.90	$14.70	—	—	—	—
Call · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $0.08 Breakeven $102.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 8, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:21.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$12.10	$15.70	—	—	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-10 19:08:03.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:40.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.46		$12.93	$12.90	$16.70	—	—	52	—
Call · $104 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:08:03.966 UTC Last $0.46 Breakeven $104.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $104 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:20:35.211 UTC Last $12.93 Breakeven $91.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	11	—	—	$0.00	$2.10	$0.05		$13.83	$14.10	$17.70	—	—	52	—
Call · $105 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:11:54.140 UTC Last $0.05 Breakeven $105.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this call Put · $105 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:20:51.328 UTC Last $13.83 Breakeven $91.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$15.00	$18.70	—	—	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-10 19:22:03.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:23.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$16.00	$19.50	—	—	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-10 16:22:55.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:31.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$17.00	$20.50	—	—	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-10 18:20:05.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:10.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$18.00	$21.70	—	—	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-10 18:23:28.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:21:58.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	10	—	—	$0.00	$0.30	$0.25		—	$19.00	$22.70	—	—	—	—
Call · $110 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:54:23.529 UTC Last $0.25 Breakeven $110.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:21.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$20.20	$23.70	—	—	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-10 18:15:18.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:39.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$23.90	$27.70	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-10 18:20:05.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:45.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$28.90	$32.70	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-10 16:09:05.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:50.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.05		—	$34.00	$37.70	—	—	—	—
Call · $125 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 13:30:43.057 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:20:12.815 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$39.00	$42.70	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-10 14:31:07.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:21:27.784 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; 33 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 46" 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 1381197 CUSIP 45841N107 13F (30d) 503 filings 499 filers Visit website Investor relations