IBKR · Interactive Brokers Group, Inc. · Options Chain

Track IBKR — free

$90.28 -0.69 (-0.76%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$41.42B

453.08M

Options Chain

Underlying $90.28 · 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 9, 2026; 35 unknown

Put / call OI

1.39

Put-heavy positioning

Open interest

2,875

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$93.00

$2.72 above spot

ATM implied vol

50%

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 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
—	—	—	—	$39.50	$42.40	—		$2.31	$0.00	$0.05	—	—	1	1
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:58.652 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 2026-09-09 13:30:18.044 UTC Last $2.31 Breakeven $47.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$34.70	$37.40	—		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:48.357 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 2026-09-09 18:48:21.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.50	$32.40	—		—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.715 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 2026-09-09 19:21:24.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$24.70	$27.40	$30.45		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:34.715 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 2026-09-09 18:48:21.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$19.50	$22.40	$22.13		$0.38	$0.00	$0.80	—	—	2	3
Call · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:34.715 UTC Last $22.13 Breakeven $92.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $70 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 14:16:45.782 UTC Last $0.38 Breakeven $69.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$14.80	$17.20	$21.85		$0.05	$0.00	$1.35	—	—	1	8
Call · $75 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:55:08.760 UTC Last $21.85 Breakeven $96.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:56:19.782 UTC Last $0.05 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$13.80	$16.00	—		—	$0.00	$1.35	—	—	—	11
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:55.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-09 19:56:19.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$12.90	$15.40	—		$0.40	$0.00	$1.55	—	—	5	1
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.715 UTC Last — Breakeven — 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 2026-09-09 19:56:17.682 UTC Last $0.40 Breakeven $76.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$11.80	$14.40	$14.50		$0.05	$0.00	$1.55	—	—	47	57
Call · $78 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:37.124 UTC Last $14.50 Breakeven $92.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $78 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:56:26.438 UTC Last $0.05 Breakeven $77.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$10.80	$13.40	—		$0.05	$0.00	$1.55	—	—	5	29
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:37.123 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 2026-09-09 19:56:30.582 UTC Last $0.05 Breakeven $78.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$9.80	$12.40	$8.89		$0.05	$0.00	$0.05	—	—	2	51
Call · $80 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:42.715 UTC Last $8.89 Breakeven $88.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:27:06.478 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this put
—	—	142.2%	0.861	$8.60	$11.40	—		$0.05	$0.00	$0.05	—	—	1	22
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.715 UTC Last — Breakeven — Implied vol 142.2% Delta 0.861 ≈86% ITM Gamma 0.023 Theta -0.533 Vega 0.015 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:53:00.488 UTC Last $0.05 Breakeven $80.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
—	—	137.4%	0.841	$7.80	$10.40	—		$0.14	$0.00	$1.25	—	—	1	5
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.902 UTC Last — Breakeven — Implied vol 137.4% Delta 0.841 ≈84% ITM Gamma 0.026 Theta -0.563 Vega 0.016 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:56:20.532 UTC Last $0.14 Breakeven $81.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	125.9%	0.829	$6.70	$9.50	—		$0.30	$0.00	$1.60	—	—	24	158
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:55.982 UTC Last — Breakeven — Implied vol 125.9% Delta 0.829 ≈83% ITM Gamma 0.03 Theta -0.541 Vega 0.017 Open interest — OI effective date — Model this call Put · $83 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:55:06.358 UTC Last $0.30 Breakeven $82.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 4, 2026 Model this put
28	4	122.5%	0.8	$6.00	$8.50	$5.70		$0.45	$0.00	$1.25	—	—	42	36
Call · $84 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:02.806 UTC Last $5.70 Breakeven $89.70 Implied vol 122.5% Delta 0.8 ≈80% ITM Gamma 0.034 Theta -0.579 Vega 0.019 Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $84 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:56.373 UTC Last $0.45 Breakeven $83.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 4, 2026 Model this put
10	2	102.5%	0.798	$4.70	$7.50	$6.90		$0.08	$0.00	$0.10	—	—	5	73
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:19.774 UTC Last $6.90 Breakeven $91.90 Implied vol 102.5% Delta 0.798 ≈80% ITM Gamma 0.041 Theta -0.489 Vega 0.019 Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:46:11.600 UTC Last $0.08 Breakeven $84.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 4, 2026 Model this put
1	2	82.7%	0.796	$3.90	$6.00	$6.50		$0.10	$0.00	$0.15	—	—	5	35
Call · $86 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:23.923 UTC Last $6.50 Breakeven $92.50 Implied vol 82.7% Delta 0.796 ≈80% ITM Gamma 0.051 Theta -0.399 Vega 0.019 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $86 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:54:57.731 UTC Last $0.10 Breakeven $85.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this put
—	2	70.8%	0.769	$3.00	$4.90	$4.05		$0.15	$0.00	$0.50	—	—	11	82
Call · $87 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:35.183 UTC Last $4.05 Breakeven $91.05 Implied vol 70.8% Delta 0.769 ≈77% ITM Gamma 0.064 Theta -0.367 Vega 0.02 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:18.439 UTC Last $0.15 Breakeven $86.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 4, 2026 Model this put
3	20	70.5%	0.699	$2.45	$4.00	$5.19		$0.28	$0.05	$0.70	-0.215	45.1%	11	67
Call · $88 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:56:26.711 UTC Last $5.19 Breakeven $93.19 Implied vol 70.5% Delta 0.699 ≈70% ITM Gamma 0.074 Theta -0.416 Vega 0.023 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $88 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.297 UTC Last $0.28 Breakeven $87.72 Implied vol 45.1% Delta -0.215 ≈22% ITM Gamma 0.097 Theta -0.218 Vega 0.02 Open interest 67 OI effective date Sep 4, 2026 Model this put
29	1	69.1%	0.621	$1.60	$3.50	$2.20		$0.55	$0.10	$0.90	-0.301	38.6%	21	222
Call · $89 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $2.20 Breakeven $91.20 Implied vol 69.1% Delta 0.621 ≈62% ITM Gamma 0.082 Theta -0.444 Vega 0.025 Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $89 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.913 UTC Last $0.55 Breakeven $88.45 Implied vol 38.6% Delta -0.301 ≈30% ITM Gamma 0.135 Theta -0.222 Vega 0.023 Open interest 222 OI effective date Sep 4, 2026 Model this put
62	2	64.7%	0.537	$1.10	$2.65	$1.90		$0.77	$0.60	$1.00	-0.445	35.4%	11	112
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $1.90 Breakeven $91.90 Implied vol 64.7% Delta 0.537 ≈54% ITM Gamma 0.092 Theta -0.434 Vega 0.027 Open interest 62 OI effective date Sep 4, 2026 Model this call Put · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.948 UTC Last $0.77 Breakeven $89.23 Implied vol 35.4% Delta -0.445 ≈44% ITM Gamma 0.167 Theta -0.229 Vega 0.026 Open interest 112 OI effective date Sep 4, 2026 Model this put
Underlying $90.28
40	1	52.2%	0.428	$0.65	$1.50	$1.42		$1.25	$0.85	$1.80	-0.613	34.8%	22	83
Call · $91 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.927 UTC Last $1.42 Breakeven $92.42 Implied vol 52.2% Delta 0.428 ≈43% ITM Gamma 0.112 Theta -0.346 Vega 0.026 Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $91 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $1.25 Breakeven $89.75 Implied vol 34.8% Delta -0.613 ≈61% ITM Gamma 0.164 Theta -0.217 Vega 0.026 Open interest 83 OI effective date Sep 4, 2026 Model this put
40	10	52.6%	0.323	$0.20	$1.25	$0.90		$1.49	$1.15	$2.55	-0.835	25.6%	2	98
Call · $92 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $0.90 Breakeven $92.90 Implied vol 52.6% Delta 0.323 ≈32% ITM Gamma 0.102 Theta -0.318 Vega 0.024 Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $92 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.927 UTC Last $1.49 Breakeven $90.51 Implied vol 25.6% Delta -0.835 ≈84% ITM Gamma 0.145 Theta -0.099 Vega 0.017 Open interest 98 OI effective date Sep 4, 2026 Model this put
179	19	53.2%	0.233	$0.20	$0.75	$0.60		$2.45	$2.45	$3.10	-0.916	28.7%	7	193
Call · $93 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $0.60 Breakeven $93.60 Implied vol 53.2% Delta 0.233 ≈23% ITM Gamma 0.086 Theta -0.274 Vega 0.02 Open interest 179 OI effective date Sep 4, 2026 Model this call Put · $93 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.970 UTC Last $2.45 Breakeven $90.55 Implied vol 28.7% Delta -0.916 ≈92% ITM Gamma 0.081 Theta -0.066 Vega 0.01 Open interest 193 OI effective date Sep 4, 2026 Model this put
60	27	—	—	$0.00	$0.30	$0.24		$3.18	$2.65	$4.30	—	—	10	164
Call · $94 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:20.944 UTC Last $0.24 Breakeven $94.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 4, 2026 Model this call Put · $94 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.817 UTC Last $3.18 Breakeven $90.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 4, 2026 Model this put
144	71	51.5%	0.095	$0.10	$0.20	$0.14		$4.60	$3.50	$5.20	—	—	16	70
Call · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:15.024 UTC Last $0.14 Breakeven $95.14 Implied vol 51.5% Delta 0.095 ≈9% ITM Gamma 0.049 Theta -0.146 Vega 0.011 Open interest 144 OI effective date Sep 4, 2026 Model this call Put · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.407 UTC Last $4.60 Breakeven $90.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 4, 2026 Model this put
63	25	56.6%	0.075	$0.05	$0.20	$0.05		$4.85	$4.20	$6.10	—	—	12	30
Call · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:18.440 UTC Last $0.05 Breakeven $96.05 Implied vol 56.6% Delta 0.075 ≈8% ITM Gamma 0.037 Theta -0.135 Vega 0.01 Open interest 63 OI effective date Sep 4, 2026 Model this call Put · $96 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:06.380 UTC Last $4.85 Breakeven $91.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this put
123	14	—	—	$0.00	$0.35	$0.09		$5.75	$5.00	$7.20	—	—	6	11
Call · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.928 UTC Last $0.09 Breakeven $97.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 4, 2026 Model this call Put · $97 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:19.670 UTC Last $5.75 Breakeven $91.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
57	1	—	—	$0.00	$0.40	$0.05		$3.96	$5.70	$8.50	—	—	4	10
Call · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:56:33.563 UTC Last $0.05 Breakeven $98.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 4, 2026 Model this call Put · $98 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:30.960 UTC Last $3.96 Breakeven $94.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
33	5	—	—	$0.00	$0.75	$0.14		$7.20	$6.80	$9.30	—	—	2	1
Call · $99 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:42.329 UTC Last $0.14 Breakeven $99.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $99 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:56:37.263 UTC Last $7.20 Breakeven $91.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
146	5	—	—	$0.00	$0.15	$0.03		$8.10	$7.80	$10.30	—	—	1	10
Call · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:05.616 UTC Last $0.03 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 4, 2026 Model this call Put · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:19.721 UTC Last $8.10 Breakeven $91.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
69	1	—	—	$0.00	$1.35	$0.09		—	$8.60	$11.60	—	—	—	—
Call · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:56:16.902 UTC Last $0.09 Breakeven $101.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:30.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
87	44	—	—	$0.00	$0.25	$0.08		—	$10.30	$12.20	—	—	—	—
Call · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:18.362 UTC Last $0.08 Breakeven $102.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 4, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$10.60	$13.70	—	—	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-09 18:48:21.876 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 2026-09-09 19:56:30.270 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	$12.30	$14.70	—	—	52	9
Call · $104 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:55:05.900 UTC Last $0.46 Breakeven $104.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $104 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:19.795 UTC Last $12.93 Breakeven $91.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
14	11	—	—	$0.00	$1.95	$0.05		$13.83	$12.60	$16.00	—	—	52	21
Call · $105 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:55:06.358 UTC Last $0.05 Breakeven $105.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $105 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:56:30.296 UTC Last $13.83 Breakeven $91.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$13.60	$17.20	—	—	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-09 18:48:21.876 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 2026-09-09 19:56:30.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$14.60	$18.00	—	—	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.885 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 2026-09-09 19:56:30.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$15.60	$19.00	—	—	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-09 18:48:21.876 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 2026-09-09 19:59:19.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$16.60	$19.90	—	—	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.860 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 2026-09-09 19:56:30.654 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		—	$17.60	$21.40	—	—	—	—
Call · $110 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:56:12.923 UTC Last $0.25 Breakeven $110.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$18.60	$22.00	—	—	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-09 19:59:18.865 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 2026-09-09 19:59:19.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$22.60	$26.20	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-09 19:55:39.168 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 2026-09-09 19:59:19.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$27.60	$30.70	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.213 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 2026-09-09 19:56:30.654 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		—	$32.60	$35.60	—	—	—	—
Call · $125 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 13:45:17.037 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$37.90	$41.10	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:49:58.433 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 2026-09-09 19:59:21.510 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 9, 2026; 35 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 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