JBL · Jabil Inc · Options Chain

Track JBL — free

$306.00 +3.20 (+1.06%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$31.73B

104.79M

Options Chain

Underlying $306.00 · today Options Calculator

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

Positioning

Sep 11, 2026 · expires today · 130 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 10, 2026; 45 unknown

Put / call OI

0.51

Call-heavy positioning

Open interest

1,632

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$307.50

$1.50 above spot

Open interest by strike · near the money

Calls Puts

190

195

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

287.5

290

292.5

295

297.5

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

345

350

355

360

365

370

375

380

385

390

395

400

405

410

415

420

425

430

435

440

445

450

460

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 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
1	2	—	—	$110.90	$114.80	$120.02		—	$0.00	$2.15	—	—	—	—
Call · $190 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:46.582 UTC Last $120.02 Breakeven $310.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-10 17:59:55.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$105.80	$109.80	$115.02		—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:46.591 UTC Last $115.02 Breakeven $310.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-10 16:43:41.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$100.80	$105.00	—		—	$0.00	$2.15	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.124 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 16:44:47.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$95.90	$100.00	—		—	$0.00	$2.15	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.126 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 16:43:41.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.80	$95.00	—		—	$0.00	$2.15	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.609 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 16:43:41.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$85.80	$89.80	$96.30		—	$0.00	$2.15	—	—	—	—
Call · $215 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:37.564 UTC Last $96.30 Breakeven $311.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-10 16:44:41.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$80.80	$84.90	$96.12		—	$0.00	$2.15	—	—	—	—
Call · $220 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:40.495 UTC Last $96.12 Breakeven $316.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.80	$79.90	—		$2.25	$0.00	$2.15	—	—	1	1
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:37.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:59:55.198 UTC Last $2.25 Breakeven $222.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$70.90	$74.90	—		$2.20	$0.00	$2.15	—	—	1	1
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:58:26.343 UTC Last $2.20 Breakeven $227.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$65.90	$69.90	—		—	$0.00	$2.15	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.495 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 19:59:55.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$61.30	$64.80	$97.70		—	$0.00	$2.15	—	—	—	—
Call · $240 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:30.903 UTC Last $97.70 Breakeven $337.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$56.30	$59.80	$82.50		$1.78	$0.00	$2.15	—	—	3	—
Call · $245 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:57:39.052 UTC Last $82.50 Breakeven $327.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $245 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:55.433 UTC Last $1.78 Breakeven $243.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.80	$54.90	—		—	$0.00	$2.15	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.125 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 19:59:55.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$46.30	$49.90	$44.73		$1.34	$0.00	$2.15	—	—	18	—
Call · $255 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:58:26.344 UTC Last $44.73 Breakeven $299.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $255 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:55.430 UTC Last $1.34 Breakeven $253.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.80	$44.90	—		—	$0.00	$2.15	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.125 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 19:59:55.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.90	$39.90	—		$1.35	$0.00	$2.15	—	—	1	1
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.114 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:59.272 UTC Last $1.35 Breakeven $263.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
2	1	—	—	$31.20	$34.90	$84.30		$1.50	$0.00	$2.15	—	—	2	3
Call · $270 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 19:59:40.538 UTC Last $84.30 Breakeven $354.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $270 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:59.441 UTC Last $1.50 Breakeven $268.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$26.50	$29.80	—		$1.69	$0.00	$2.15	—	—	2	5
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:59.266 UTC Last $1.69 Breakeven $273.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$21.50	$24.90	$29.19		$0.05	$0.00	$0.20	—	—	1	186
Call · $280 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:40.522 UTC Last $29.19 Breakeven $309.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $280 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:59:59.917 UTC Last $0.05 Breakeven $279.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$16.60	$20.00	—		$0.23	$0.00	$0.55	—	—	3	12
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:03.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:37.568 UTC Last $0.23 Breakeven $284.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$13.80	$17.60	—		$3.50	$0.00	$2.40	—	—	4	2
Call · $287.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:26.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $287.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.285 UTC Last $3.50 Breakeven $284.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$11.40	$15.20	—		$0.20	$0.00	$2.55	—	—	1	37
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:18.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.949 UTC Last $0.20 Breakeven $289.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$9.20	$13.00	—		$4.70	$0.00	$2.85	—	—	11	11
Call · $292.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $292.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:54.246 UTC Last $4.70 Breakeven $287.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$7.20	$10.90	$9.70		$0.99	$0.00	$3.20	—	—	36	39
Call · $295 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:41.523 UTC Last $9.70 Breakeven $304.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $295 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:54.246 UTC Last $0.99 Breakeven $294.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$5.20	$8.70	—		$1.54	$0.15	$2.85	—	—	2	3
Call · $297.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:09.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $297.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.038 UTC Last $1.54 Breakeven $295.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
67	66	—	—	$3.50	$6.90	$8.50		$2.45	$0.45	$3.50	—	—	1	19
Call · $300 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:36.927 UTC Last $8.50 Breakeven $308.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 9, 2026 Model this call Put · $300 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.922 UTC Last $2.45 Breakeven $297.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 9, 2026 Model this put
17	1	—	—	$2.80	$5.90	$4.00		$3.50	$1.55	$4.90	—	—	1	11
Call · $302.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.922 UTC Last $4.00 Breakeven $306.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this call Put · $302.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.772 UTC Last $3.50 Breakeven $299.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this put
2	1	—	—	$1.60	$4.90	$10.80		$2.15	$3.20	$6.40	—	—	1	36
Call · $305 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:35.294 UTC Last $10.80 Breakeven $315.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $305 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:27.044 UTC Last $2.15 Breakeven $302.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 9, 2026 Model this put
Underlying $306.00
107	5	—	—	$0.70	$2.85	$1.65		$6.62	$5.00	$8.20	—	—	1	22
Call · $307.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.024 UTC Last $1.65 Breakeven $309.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 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 19:59:30.770 UTC Last $6.62 Breakeven $300.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this put
30	6	—	—	$0.10	$3.40	$0.85		$5.43	$6.50	$10.30	—	—	11	35
Call · $310 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:27.523 UTC Last $0.85 Breakeven $310.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 9, 2026 Model this call Put · $310 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:39.020 UTC Last $5.43 Breakeven $304.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 9, 2026 Model this put
10	4	—	—	$0.65	$3.00	$0.70		$4.70	$8.50	$12.50	—	—	2	8
Call · $312.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.326 UTC Last $0.70 Breakeven $313.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $312.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:37.387 UTC Last $4.70 Breakeven $307.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this put
10	5	—	—	$0.05	$2.15	$0.45		$5.74	$10.70	$14.30	—	—	2	1
Call · $315 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:26.965 UTC Last $0.45 Breakeven $315.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $315 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:58:12.636 UTC Last $5.74 Breakeven $309.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
2	3	—	—	$0.00	$2.75	$0.75		$14.68	$13.00	$16.70	—	—	1	2
Call · $317.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:24.477 UTC Last $0.75 Breakeven $318.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $317.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:37.345 UTC Last $14.68 Breakeven $302.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
563	6	—	—	$0.00	$1.50	$1.50		$20.59	$15.40	$19.20	—	—	2	51
Call · $320 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.911 UTC Last $1.50 Breakeven $321.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 563 OI effective date Sep 9, 2026 Model this call Put · $320 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:58:26.342 UTC Last $20.59 Breakeven $299.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this put
12	7	—	—	$0.00	$2.40	$2.50		$17.10	$17.80	$21.60	—	—	1	1
Call · $322.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.251 UTC Last $2.50 Breakeven $325.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $322.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:20.264 UTC Last $17.10 Breakeven $305.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
21	2	—	—	$0.00	$0.40	$0.15		$14.12	$20.30	$24.00	—	—	1	8
Call · $325 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:09.490 UTC Last $0.15 Breakeven $325.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 9, 2026 Model this call Put · $325 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:55.597 UTC Last $14.12 Breakeven $310.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this put
12	7	—	—	$0.00	$2.05	$0.15		—	$22.70	$26.10	—	—	—	—
Call · $327.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:37.857 UTC Last $0.15 Breakeven $327.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 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 19:59:37.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	5	—	—	$0.00	$2.20	$0.10		$20.30	$25.20	$28.80	—	—	1	41
Call · $330 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.220 UTC Last $0.10 Breakeven $330.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 9, 2026 Model this call Put · $330 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.550 UTC Last $20.30 Breakeven $309.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 9, 2026 Model this put
12	4	—	—	$0.00	$0.90	$0.10		—	$27.70	$31.30	—	—	—	—
Call · $332.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:24.399 UTC Last $0.10 Breakeven $332.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 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 19:59:37.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$1.30	$0.10		$12.71	$30.20	$34.10	—	—	1	4
Call · $335 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.285 UTC Last $0.10 Breakeven $335.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 9, 2026 Model this call Put · $335 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:42.508 UTC Last $12.71 Breakeven $322.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
3	2	—	—	$0.00	$2.15	$0.40		—	$32.70	$36.60	—	—	—	—
Call · $337.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:15.408 UTC Last $0.40 Breakeven $337.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 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 19:59:42.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	3	—	—	$0.00	$2.15	$0.26		$6.71	$35.20	$38.80	—	—	2	4
Call · $340 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:26.343 UTC Last $0.26 Breakeven $340.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $340 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:59:56.832 UTC Last $6.71 Breakeven $333.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
14	1	—	—	$0.00	$2.00	$0.40		$36.40	$40.20	$43.80	—	—	3	5
Call · $345 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:49:59.800 UTC Last $0.40 Breakeven $345.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this call Put · $345 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:47.846 UTC Last $36.40 Breakeven $308.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this put
7	1	—	—	$0.00	$2.15	$0.20		$36.90	$45.10	$49.20	—	—	2	—
Call · $350 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:56.374 UTC Last $0.20 Breakeven $350.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $350 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:46.591 UTC Last $36.90 Breakeven $313.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$2.15	$2.70		—	$50.10	$54.30	—	—	—	—
Call · $355 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 16:43:41.606 UTC Last $2.70 Breakeven $357.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$2.16		$13.90	$55.10	$59.30	—	—	1	—
Call · $360 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 16:43:41.604 UTC Last $2.16 Breakeven $362.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $360 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:59:46.590 UTC Last $13.90 Breakeven $346.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$2.15	$0.75		—	$60.10	$64.30	—	—	—	—
Call · $365 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 16:43:41.793 UTC Last $0.75 Breakeven $365.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.28		$26.70	$65.10	$69.10	—	—	1	—
Call · $370 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 16:46:51.345 UTC Last $0.28 Breakeven $370.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $370 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:46.591 UTC Last $26.70 Breakeven $343.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	1	—	—	$0.00	$2.15	$17.35		—	$70.10	$74.30	—	—	—	—
Call · $375 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 16:46:54.217 UTC Last $17.35 Breakeven $392.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.590 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$2.15	$1.68		—	$75.10	$79.30	—	—	—	—
Call · $380 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:55.430 UTC Last $1.68 Breakeven $381.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.36		—	$80.10	$84.30	—	—	—	—
Call · $385 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 16:47:12.926 UTC Last $1.36 Breakeven $386.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.15	$0.13		$77.40	$85.10	$89.10	—	—	2	—
Call · $390 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 16:45:01.976 UTC Last $0.13 Breakeven $390.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $390 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:46.592 UTC Last $77.40 Breakeven $312.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$11.03		—	$90.10	$94.20	—	—	—	—
Call · $395 Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 16:47:07.523 UTC Last $11.03 Breakeven $406.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $395 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$2.15	$0.83		—	$95.10	$99.30	—	—	—	—
Call · $400 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 16:45:03.389 UTC Last $0.83 Breakeven $400.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.62		—	$100.10	$104.30	—	—	—	—
Call · $405 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 16:43:41.796 UTC Last $0.62 Breakeven $405.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.06		—	$105.10	$109.30	—	—	—	—
Call · $410 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 16:43:41.796 UTC Last $0.06 Breakeven $410.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$110.10	$114.30	—	—	—	—
Call · $415 Daily-bar session Unknown Quote as of 2026-09-10 16:45:04.319 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 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$4.49		—	$115.10	$119.30	—	—	—	—
Call · $420 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 16:43:41.794 UTC Last $4.49 Breakeven $424.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.20		$85.90	$120.10	$124.10	—	—	1	—
Call · $425 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 16:47:01.850 UTC Last $0.20 Breakeven $425.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $425 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:46.592 UTC Last $85.90 Breakeven $339.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$2.05		—	$125.10	$129.10	—	—	—	—
Call · $430 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 16:43:41.794 UTC Last $2.05 Breakeven $432.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.15	$0.54		—	$130.10	$134.30	—	—	—	—
Call · $435 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 16:43:41.606 UTC Last $0.54 Breakeven $435.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:46.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$2.43		$110.80	$135.10	$139.30	—	—	1	—
Call · $440 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 16:43:41.606 UTC Last $2.43 Breakeven $442.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $440 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:46.592 UTC Last $110.80 Breakeven $329.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$2.15	$2.64		—	$140.20	$144.00	—	—	—	—
Call · $445 Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 16:43:41.796 UTC Last $2.64 Breakeven $447.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:37.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$2.15	$1.77		$112.20	$145.20	$149.00	—	—	6	—
Call · $450 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 16:43:41.796 UTC Last $1.77 Breakeven $451.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $450 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:37.564 UTC Last $112.20 Breakeven $337.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$2.15	—		$122.70	$155.20	$159.10	—	—	8	—
Call · $460 Daily-bar session Unknown Quote as of 2026-09-10 16:45:12.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $460 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:41.549 UTC Last $122.70 Breakeven $337.30 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 30, 2026–Sep 10, 2026; 45 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 65" 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 898293 CUSIP 466313103 13F (30d) 425 filings 417 filers Visit website Investor relations