IMKTA · Ingles Markets Inc

Track IMKTA — free

$83.07 +0.44 (+0.53%) At close · Sep 4

Russell 2000 member Rebalance outlook locked

Market Cap

$1.58B

18.99M

Options Chain

Underlying $83.07 · at close Sep 4, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 11 days to expiry · 38 contracts · mixed daily-bar sessions · Jul 24, 2026–Aug 26, 2026; 31 unknown

Put / call OI

1.83

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$8.07 below spot

ATM implied vol

32.1%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Nov 20 74d Feb 19 165d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$36.10	$39.90	—		—	$0.00	$2.60	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.20	$34.90	—		—	$0.00	$2.60	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.80	$29.20	—		—	$0.00	$2.60	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 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 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.60	$24.20	—		—	$0.00	$2.60	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 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 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$19.50	—		$2.71	$0.00	$2.60	—	—	1	4
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:49.052 UTC Last $2.71 Breakeven $62.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.70	$14.50	—		$2.80	$0.00	$2.65	—	—	1	5
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.704 UTC Last $2.80 Breakeven $67.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	46.3%	0.908	$7.10	$9.80	$11.88		$0.62	$0.00	$2.80	—	—	2	2
Call · $75 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:49.052 UTC Last $11.88 Breakeven $86.88 Implied vol 46.3% Delta 0.908 ≈91% ITM Gamma 0.025 Theta -0.057 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:54.978 UTC Last $0.62 Breakeven $74.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	44.5%	0.706	$3.00	$5.80	—		—	$0.00	$3.30	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol 44.5% Delta 0.706 ≈71% ITM Gamma 0.054 Theta -0.106 Vega 0.05 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $83.07
—	—	—	—	$0.00	$3.20	—		—	$1.55	$4.30	-0.643	32.1%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.053 UTC Last — Breakeven — Implied vol 32.1% Delta -0.643 ≈64% ITM Gamma 0.081 Theta -0.073 Vega 0.054 Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$2.40	$0.50		—	$5.60	$8.40	-0.918	32.1%	—	—
Call · $90 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:49.052 UTC Last $0.50 Breakeven $90.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol 32.1% Delta -0.918 ≈92% ITM Gamma 0.033 Theta -0.024 Vega 0.022 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.60	$2.80		—	$10.50	$13.40	-0.952	44.9%	—	—
Call · $95 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:49.052 UTC Last $2.80 Breakeven $97.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol 44.9% Delta -0.952 ≈95% ITM Gamma 0.015 Theta -0.02 Vega 0.014 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.60	$1.40		—	$15.50	$18.40	-0.961	58.8%	—	—
Call · $100 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:49.052 UTC Last $1.40 Breakeven $101.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol 58.8% Delta -0.961 ≈96% ITM Gamma 0.01 Theta -0.023 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$20.50	$23.40	-0.965	71.5%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol 71.5% Delta -0.965 ≈97% ITM Gamma 0.007 Theta -0.026 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$25.80	$28.30	-0.953	91.7%	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol 91.7% Delta -0.953 ≈95% ITM Gamma 0.007 Theta -0.048 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$30.10	$34.00	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 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 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$35.10	$39.00	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 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 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$39.90	$44.00	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$45.10	$49.00	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 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 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$50.10	$54.00	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.052 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 24, 2026–Aug 26, 2026; 31 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 50493 CUSIP 457030104 13F (30d) 153 filings 153 filers Visit website