KEYS · Keysight Technologies, Inc. · Options Chain

Track KEYS — free

$335.00 +3.56 (+1.07%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$57.03B

170.24M

Options Chain

Underlying $335.00 · today Options Calculator

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

Positioning

Sep 18, 2026 · expires today · 102 contracts · mixed daily-bar sessions · Mar 18, 2026–Sep 18, 2026; 10 unknown

Put / call OI

0.57

Call-heavy positioning

Open interest

7,263

as of Sep 16, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$310.00

$25.00 below spot

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

460

470

480

490

500

520

540

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 0d Oct 16 28d Nov 20 63d Dec 18 91d Feb 19 154d May 21 245d Jan 21 490d Jan 19 854d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$223.50	$227.00	—		$0.90	$0.00	$2.15	—	—	1	8
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Mar 27, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $0.90 Breakeven $109.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$218.30	$222.20	—		$0.80	$0.00	$2.15	—	—	1	9
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Apr 16, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $0.80 Breakeven $114.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$213.60	$217.20	—		$0.80	$0.00	$2.15	—	—	1	15
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Apr 20, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $0.80 Breakeven $119.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$208.50	$212.20	$191.20		$0.85	$0.00	$2.15	—	—	1	9
Call · $125 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:57.294 UTC Last $191.20 Breakeven $316.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $125 Daily-bar session Apr 20, 2026 Quote as of 2026-09-18 19:59:59.904 UTC Last $0.85 Breakeven $124.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 16, 2026 Model this put
3	1	—	—	$203.70	$207.20	$186.20		$0.85	$0.00	$2.15	—	—	1	4
Call · $130 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:58.045 UTC Last $186.20 Breakeven $316.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $130 Daily-bar session Apr 20, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $0.85 Breakeven $129.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$198.40	$202.20	—		$1.50	$0.00	$2.15	—	—	1	4
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Mar 31, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $1.50 Breakeven $133.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$193.70	$197.20	$209.40		$1.20	$0.00	$2.15	—	—	1	10
Call · $140 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-18 19:59:49.763 UTC Last $209.40 Breakeven $349.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $140 Daily-bar session Apr 30, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $1.20 Breakeven $138.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$188.50	$192.20	—		$1.30	$0.00	$2.15	—	—	1	4
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Apr 30, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $1.30 Breakeven $143.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
4	4	—	—	$183.70	$187.20	$143.34		$0.34	$0.00	$2.20	—	—	1	5
Call · $150 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-18 19:59:50.966 UTC Last $143.34 Breakeven $293.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $0.34 Breakeven $149.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this put
1	—	—	—	$178.70	$182.20	—		$2.35	$0.00	$2.15	—	—	1	4
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $155 Daily-bar session Mar 23, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $2.35 Breakeven $152.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$173.50	$177.20	$174.30		$2.70	$0.00	$2.15	—	—	1	3
Call · $160 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:46.399 UTC Last $174.30 Breakeven $334.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $160 Daily-bar session Mar 23, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $2.70 Breakeven $157.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$168.40	$172.20	—		$0.83	$0.00	$2.15	—	—	20	27
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Jun 12, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $0.83 Breakeven $164.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 16, 2026 Model this put
3	1	—	—	$163.70	$167.20	$164.30		$1.10	$0.00	$2.15	—	—	1	4
Call · $170 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:51.851 UTC Last $164.30 Breakeven $334.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $170 Daily-bar session Jun 11, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $1.10 Breakeven $168.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this put
—	—	—	—	$158.70	$162.20	—		$1.20	$0.00	$2.15	—	—	2	10
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Jun 11, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $1.20 Breakeven $173.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$154.00	$157.20	$144.28		$1.35	$0.00	$2.20	—	—	1	6
Call · $180 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.825 UTC Last $144.28 Breakeven $324.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $180 Daily-bar session Jun 11, 2026 Quote as of 2026-09-18 19:59:59.909 UTC Last $1.35 Breakeven $178.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 16, 2026 Model this put
36	80	—	—	$149.00	$152.20	$140.10		$0.80	$0.00	$2.20	—	—	6	10
Call · $185 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-18 19:59:59.825 UTC Last $140.10 Breakeven $325.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 16, 2026 Model this call Put · $185 Daily-bar session Jul 29, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $0.80 Breakeven $184.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
42	84	—	—	$143.70	$147.20	$135.50		$0.95	$0.00	$2.15	—	—	5	12
Call · $190 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-18 19:59:58.045 UTC Last $135.50 Breakeven $325.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 16, 2026 Model this call Put · $190 Daily-bar session Jul 29, 2026 Quote as of 2026-09-18 19:59:59.904 UTC Last $0.95 Breakeven $189.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 16, 2026 Model this put
4	4	—	—	$138.30	$142.20	$147.60		$1.75	$0.00	$2.15	—	—	1	6
Call · $195 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-18 19:59:59.925 UTC Last $147.60 Breakeven $342.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $195 Daily-bar session Jul 7, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $1.75 Breakeven $193.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 16, 2026 Model this put
10	9	—	—	$133.50	$137.20	$122.35		$2.01	$0.00	$2.15	—	—	3	10
Call · $200 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.375 UTC Last $122.35 Breakeven $322.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this call Put · $200 Daily-bar session Jul 8, 2026 Quote as of 2026-09-18 19:59:59.904 UTC Last $2.01 Breakeven $197.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
16	2	—	—	$123.70	$127.20	$140.40		$0.85	$0.00	$2.20	—	—	1	32
Call · $210 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:53.099 UTC Last $140.40 Breakeven $350.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 16, 2026 Model this call Put · $210 Daily-bar session Jul 31, 2026 Quote as of 2026-09-18 19:59:59.904 UTC Last $0.85 Breakeven $209.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 16, 2026 Model this put
11	4	—	—	$113.70	$117.20	$104.00		$0.90	$0.00	$2.15	—	—	1	29
Call · $220 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:51.639 UTC Last $104.00 Breakeven $324.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 16, 2026 Model this call Put · $220 Daily-bar session Aug 6, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $0.90 Breakeven $219.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 16, 2026 Model this put
11	2	—	—	$104.00	$107.20	$113.40		$1.12	$0.00	$2.20	—	—	5	11
Call · $230 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-18 19:59:58.337 UTC Last $113.40 Breakeven $343.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 16, 2026 Model this call Put · $230 Daily-bar session Aug 5, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $1.12 Breakeven $228.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 16, 2026 Model this put
4	2	—	—	$94.10	$97.20	$76.72		$0.90	$0.00	$2.20	—	—	1	12
Call · $240 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:58.336 UTC Last $76.72 Breakeven $316.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $240 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $0.90 Breakeven $239.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$84.00	$87.20	$72.40		$0.15	$0.00	$1.00	—	—	11	26
Call · $250 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:59.877 UTC Last $72.40 Breakeven $322.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 15:02:52.229 UTC Last $0.15 Breakeven $249.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 16, 2026 Model this put
24	11	—	—	$74.00	$77.20	$75.86		$0.05	$0.00	$2.15	—	—	1	28
Call · $260 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.877 UTC Last $75.86 Breakeven $335.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 16, 2026 Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $0.05 Breakeven $259.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 16, 2026 Model this put
106	2	—	—	$64.40	$67.00	$54.69		$0.20	$0.00	$0.20	—	—	511	622
Call · $270 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:59.882 UTC Last $54.69 Breakeven $324.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 16, 2026 Model this call Put · $270 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:34:29.148 UTC Last $0.20 Breakeven $269.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 622 OI effective date Sep 16, 2026 Model this put
15	2	—	—	$54.00	$57.20	$53.80		$0.28	$0.00	$2.15	—	—	13	594
Call · $280 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:52.989 UTC Last $53.80 Breakeven $333.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 16, 2026 Model this call Put · $280 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $0.28 Breakeven $279.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 594 OI effective date Sep 16, 2026 Model this put
11	1	—	—	$43.80	$47.20	$43.07		$0.39	$0.00	$2.20	—	—	2	85
Call · $290 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.758 UTC Last $43.07 Breakeven $333.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 16, 2026 Model this call Put · $290 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $0.39 Breakeven $289.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 16, 2026 Model this put
79	1	—	—	$34.40	$37.20	$33.76		$0.23	$0.00	$2.20	—	—	3	450
Call · $300 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.878 UTC Last $33.76 Breakeven $333.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 16, 2026 Model this call Put · $300 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $0.23 Breakeven $299.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 450 OI effective date Sep 16, 2026 Model this put
16	2	—	—	$24.40	$27.10	$24.00		$0.15	$0.00	$2.15	—	—	14	264
Call · $310 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.276 UTC Last $24.00 Breakeven $334.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 16, 2026 Model this call Put · $310 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.904 UTC Last $0.15 Breakeven $309.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 264 OI effective date Sep 16, 2026 Model this put
983	586	—	—	$15.10	$17.20	$15.40		$0.05	$0.00	$2.20	—	—	2	194
Call · $320 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.904 UTC Last $15.40 Breakeven $335.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 983 OI effective date Sep 16, 2026 Model this call Put · $320 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $0.05 Breakeven $319.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 16, 2026 Model this put
796	51	—	—	$5.10	$7.00	$6.51		$1.19	$0.00	$2.20	—	—	1	116
Call · $330 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.971 UTC Last $6.51 Breakeven $336.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 796 OI effective date Sep 16, 2026 Model this call Put · $330 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:37.016 UTC Last $1.19 Breakeven $328.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 16, 2026 Model this put
Underlying $335.00
482	22	—	—	$0.00	$0.50	$0.05		$8.05	$2.80	$5.60	—	—	3	18
Call · $340 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:45.964 UTC Last $0.05 Breakeven $340.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 482 OI effective date Sep 16, 2026 Model this call Put · $340 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.857 UTC Last $8.05 Breakeven $331.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 16, 2026 Model this put
521	1	—	—	$0.00	$0.05	$0.10		$29.86	$13.10	$16.00	—	—	2	2
Call · $350 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:02:59.484 UTC Last $0.10 Breakeven $350.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 521 OI effective date Sep 16, 2026 Model this call Put · $350 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.874 UTC Last $29.86 Breakeven $320.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this put
463	1	—	—	$0.00	$0.05	$0.05		$41.00	$22.90	$26.00	—	—	1	—
Call · $360 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:38:11.620 UTC Last $0.05 Breakeven $360.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 OI effective date Sep 16, 2026 Model this call Put · $360 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:53.252 UTC Last $41.00 Breakeven $319.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
294	2	—	—	$0.00	$0.10	$0.03		$33.70	$32.80	$35.60	—	—	2	1
Call · $370 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:42:45.137 UTC Last $0.03 Breakeven $370.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 294 OI effective date Sep 16, 2026 Model this call Put · $370 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.068 UTC Last $33.70 Breakeven $336.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
135	1	—	—	$0.00	$0.50	$1.02		$45.60	$42.80	$45.60	—	—	1	—
Call · $380 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:12:58.954 UTC Last $1.02 Breakeven $381.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 16, 2026 Model this call Put · $380 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:58.068 UTC Last $45.60 Breakeven $334.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	2	—	—	$0.00	$2.15	$0.65		$55.60	$52.80	$55.60	—	—	2	—
Call · $390 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:50:00.808 UTC Last $0.65 Breakeven $390.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 16, 2026 Model this call Put · $390 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:52.377 UTC Last $55.60 Breakeven $334.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
145	15	—	—	$0.00	$0.05	$0.01		$65.70	$62.90	$65.60	—	—	1	—
Call · $400 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 15:34:41.257 UTC Last $0.01 Breakeven $400.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 16, 2026 Model this call Put · $400 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:45.964 UTC Last $65.70 Breakeven $334.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$0.10	$0.08		—	$72.80	$75.60	—	—	—	—
Call · $410 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 18:34:46.126 UTC Last $0.08 Breakeven $410.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 16, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
194	1	—	—	$0.00	$0.05	$0.07		$76.00	$82.80	$85.60	—	—	2	—
Call · $420 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:47:03.148 UTC Last $0.07 Breakeven $420.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 16, 2026 Model this call Put · $420 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.877 UTC Last $76.00 Breakeven $344.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	4	—	—	$0.00	$0.15	$0.02		$96.60	$92.80	$95.60	—	—	1	—
Call · $430 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 13:37:34.865 UTC Last $0.02 Breakeven $430.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 16, 2026 Model this call Put · $430 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-18 19:59:59.362 UTC Last $96.60 Breakeven $333.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	7	—	—	$0.00	$2.15	$0.55		$124.52	$102.80	$105.60	—	—	2	—
Call · $440 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 13:34:29.149 UTC Last $0.55 Breakeven $440.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 16, 2026 Model this call Put · $440 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:59.402 UTC Last $124.52 Breakeven $315.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	4	—	—	$0.00	$2.15	$1.00		$122.60	$112.80	$115.60	—	—	2	—
Call · $450 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 13:34:29.150 UTC Last $1.00 Breakeven $451.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 16, 2026 Model this call Put · $450 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $122.60 Breakeven $327.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	9	—	—	$0.00	$2.15	$0.20		$126.08	$122.80	$125.60	—	—	2	—
Call · $460 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 13:34:29.194 UTC Last $0.20 Breakeven $460.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $460 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.906 UTC Last $126.08 Breakeven $333.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$8.70		$155.50	$132.80	$136.50	—	—	1	—
Call · $470 Daily-bar session May 20, 2026 Quote as of 2026-09-18 13:34:29.150 UTC Last $8.70 Breakeven $478.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $470 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-18 19:59:59.910 UTC Last $155.50 Breakeven $314.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$2.15		$165.50	$143.10	$145.60	—	—	1	—
Call · $480 Daily-bar session Jul 13, 2026 Quote as of 2026-09-18 13:34:29.194 UTC Last $2.15 Breakeven $482.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $480 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-18 19:59:59.403 UTC Last $165.50 Breakeven $314.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$2.15	$1.80		$159.40	$153.10	$155.60	—	—	1	—
Call · $490 Daily-bar session Jul 13, 2026 Quote as of 2026-09-18 13:34:29.195 UTC Last $1.80 Breakeven $491.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this call Put · $490 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.403 UTC Last $159.40 Breakeven $330.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.05		$154.60	$162.80	$165.60	—	—	3	—
Call · $500 Daily-bar session Jul 10, 2026 Quote as of 2026-09-18 13:34:29.150 UTC Last $1.05 Breakeven $501.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $500 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $154.60 Breakeven $345.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	4	—	—	$0.00	$2.15	$0.45		$175.50	$182.80	$185.60	—	—	11	—
Call · $520 Daily-bar session Aug 6, 2026 Quote as of 2026-09-18 13:34:29.195 UTC Last $0.45 Breakeven $520.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 16, 2026 Model this call Put · $520 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 19:59:59.908 UTC Last $175.50 Breakeven $344.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$2.15	$3.27		—	$202.80	$205.60	—	—	—	—
Call · $540 Daily-bar session Jun 22, 2026 Quote as of 2026-09-18 13:34:29.782 UTC Last $3.27 Breakeven $543.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this call Put · $540 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.904 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 · Mar 18, 2026–Sep 18, 2026; 10 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 51" 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 1601046 CUSIP 49338L103 13F (30d) 31 filings 26 filers Visit website Investor relations