LFUS · Littelfuse Inc /De · Options Chain

Track LFUS — free

$421.55 -1.40 (-0.33%) At close · Sep 9

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$10.68B

25.29M

Options Chain

Underlying $421.55 · today Options Calculator

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

Positioning

Sep 18, 2026 · 8 days to expiry · 118 contracts · mixed daily-bar sessions · Jan 28, 2026–Sep 9, 2026; 45 unknown

Put / call OI

1.84

Put-heavy positioning

Open interest

1,795

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$430.00

$8.45 above spot

ATM implied vol

49.6%

market's expected move

Open interest by strike · near the money

Calls Puts

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

510

520

530

540

550

560

570

580

590

600

610

620

630

640

650

660

670

680

700

720

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$260.00	$264.90	—		$0.05	$0.00	$5.00	—	—	2	6
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $0.05 Breakeven $159.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$255.00	$259.90	—		$0.05	$0.00	$0.05	—	—	9	13
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 13:30:55.812 UTC Last $0.05 Breakeven $164.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$250.00	$254.90	—		$0.60	$0.00	$5.00	—	—	2	1
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:59:23.001 UTC Last $0.60 Breakeven $169.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
1	—	—	—	$245.00	$249.90	—		$1.65	$0.00	$3.80	—	—	1	5
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $175 Daily-bar session May 15, 2026 Quote as of 2026-09-09 19:57:46.689 UTC Last $1.65 Breakeven $173.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$240.00	$244.80	—		$0.05	$0.00	$0.05	—	—	2	6
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 13:30:55.812 UTC Last $0.05 Breakeven $179.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$235.00	$239.80	—		—	$0.00	$5.00	—	—	—	1
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-09 19:59:23.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$230.00	$234.90	—		$0.08	$0.00	$0.05	—	—	2	3
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 13:31:58.275 UTC Last $0.08 Breakeven $189.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$225.00	$229.90	$146.12		$4.40	$0.00	$3.80	—	—	1	1
Call · $195 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-09 19:59:50.184 UTC Last $146.12 Breakeven $341.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $195 Daily-bar session May 20, 2026 Quote as of 2026-09-09 19:57:46.689 UTC Last $4.40 Breakeven $190.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$220.00	$224.90	$225.80		$0.13	$0.00	$3.80	—	—	2	68
Call · $200 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:50.183 UTC Last $225.80 Breakeven $425.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $200 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:57:46.689 UTC Last $0.13 Breakeven $199.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$210.00	$215.00	—		—	$0.00	$3.80	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.660 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 2026-09-09 19:57:46.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$200.00	$204.90	—		$2.25	$0.00	$5.00	—	—	20	5
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Jul 8, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $2.25 Breakeven $217.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$190.00	$194.90	—		$0.10	$0.00	$0.05	—	—	9	208
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 13:31:43.872 UTC Last $0.10 Breakeven $229.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$180.00	$184.90	$161.50		$8.20	$0.00	$5.00	—	—	1	1
Call · $240 In the money Daily-bar session Apr 28, 2026 Quote as of 2026-09-09 19:59:56.549 UTC Last $161.50 Breakeven $401.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Apr 7, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $8.20 Breakeven $231.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$170.00	$174.80	$182.03		$0.10	$0.00	$0.10	—	—	9	125
Call · $250 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-09 19:59:48.379 UTC Last $182.03 Breakeven $432.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $250 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:43:27.881 UTC Last $0.10 Breakeven $249.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$160.00	$164.90	$174.07		$4.79	$0.00	$5.00	—	—	1	8
Call · $260 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-09 19:59:54.017 UTC Last $174.07 Breakeven $434.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session May 6, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $4.79 Breakeven $255.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$150.00	$154.90	$105.00		$5.27	$0.00	$5.00	—	—	1	5
Call · $270 In the money Daily-bar session Feb 19, 2026 Quote as of 2026-09-09 19:59:48.475 UTC Last $105.00 Breakeven $375.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $270 Daily-bar session May 6, 2026 Quote as of 2026-09-09 19:59:52.640 UTC Last $5.27 Breakeven $264.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$140.30	$145.00	$65.42		$7.04	$0.00	$5.00	—	—	1	1
Call · $280 In the money Daily-bar session Feb 4, 2026 Quote as of 2026-09-09 19:59:55.145 UTC Last $65.42 Breakeven $345.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Jun 3, 2026 Quote as of 2026-09-09 19:59:52.640 UTC Last $7.04 Breakeven $272.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$130.50	$134.80	—		$7.97	$0.00	$5.00	—	—	1	2
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Jun 3, 2026 Quote as of 2026-09-09 19:59:52.640 UTC Last $7.97 Breakeven $282.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$120.50	$125.10	—		$2.20	$0.00	$3.70	—	—	10	21
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:56:45.556 UTC Last $2.20 Breakeven $297.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
4	2	—	—	$110.50	$115.00	$159.90		$0.50	$0.00	$5.00	—	—	5	11
Call · $310 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:48.376 UTC Last $159.90 Breakeven $469.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $310 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:52.640 UTC Last $0.50 Breakeven $309.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$100.50	$105.30	$26.40		$2.43	$0.00	$3.70	—	—	1	1
Call · $320 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-09 19:59:50.150 UTC Last $26.40 Breakeven $346.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $320 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:56:45.556 UTC Last $2.43 Breakeven $317.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
6	1	95.8%	0.956	$90.70	$95.40	$76.94		$14.31	$0.00	$5.00	—	—	1	—
Call · $330 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-09 19:59:55.254 UTC Last $76.94 Breakeven $406.94 Implied vol 95.8% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.358 Vega 0.061 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $330 Daily-bar session Jul 7, 2026 Quote as of 2026-09-09 19:59:52.640 UTC Last $14.31 Breakeven $315.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	89.6%	0.946	$81.00	$85.60	$29.00		—	$0.00	$5.00	—	—	—	—
Call · $340 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-09 19:59:48.376 UTC Last $29.00 Breakeven $369.00 Implied vol 89.6% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.395 Vega 0.073 Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $340 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	77.1%	0.946	$71.00	$75.20	$84.99		$5.31	$0.00	$5.00	—	—	1	1
Call · $350 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:54.661 UTC Last $84.99 Breakeven $434.99 Implied vol 77.1% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.346 Vega 0.073 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $350 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $5.31 Breakeven $344.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	73.9%	0.923	$61.50	$65.80	—		$2.20	$0.00	$4.90	—	—	7	43
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:53.616 UTC Last — Breakeven — Implied vol 73.9% Delta 0.923 ≈92% ITM Gamma 0.003 Theta -0.425 Vega 0.096 Open interest — OI effective date — Model this call Put · $360 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:03.257 UTC Last $2.20 Breakeven $357.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this put
7	1	67.1%	0.903	$52.00	$56.00	$116.66		$6.00	$0.00	$5.00	—	—	5	88
Call · $370 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-09 19:59:52.728 UTC Last $116.66 Breakeven $486.66 Implied vol 67.1% Delta 0.903 ≈90% ITM Gamma 0.004 Theta -0.456 Vega 0.114 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $370 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $6.00 Breakeven $364.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 4, 2026 Model this put
3	1	62.7%	0.867	$43.00	$46.60	$44.16		$8.41	$0.00	$5.00	—	—	1	1
Call · $380 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:53.173 UTC Last $44.16 Breakeven $424.16 Implied vol 62.7% Delta 0.867 ≈87% ITM Gamma 0.005 Theta -0.528 Vega 0.142 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $380 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $8.41 Breakeven $371.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
1	2	57.4%	0.821	$34.00	$37.50	$80.13		$29.30	$1.20	$5.20	-0.164	53.5%	2	2
Call · $390 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:36.375 UTC Last $80.13 Breakeven $470.13 Implied vol 57.4% Delta 0.821 ≈82% ITM Gamma 0.007 Theta -0.583 Vega 0.173 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $390 Daily-bar session Jul 13, 2026 Quote as of 2026-09-09 19:57:51.771 UTC Last $29.30 Breakeven $360.70 Implied vol 53.5% Delta -0.164 ≈16% ITM Gamma 0.007 Theta -0.48 Vega 0.164 Open interest 2 OI effective date Sep 4, 2026 Model this put
6	2	54.2%	0.748	$26.00	$29.10	$21.50		$4.20	$4.10	$6.70	-0.248	53.1%	50	16
Call · $400 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:34.306 UTC Last $21.50 Breakeven $421.50 Implied vol 54.2% Delta 0.748 ≈75% ITM Gamma 0.009 Theta -0.665 Vega 0.211 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:46.730 UTC Last $4.20 Breakeven $395.80 Implied vol 53.1% Delta -0.248 ≈25% ITM Gamma 0.009 Theta -0.606 Vega 0.209 Open interest 16 OI effective date Sep 4, 2026 Model this put
11	9	51.7%	0.653	$18.50	$22.00	$23.10		$7.05	$5.90	$9.20	-0.339	48.5%	8	110
Call · $410 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:48.222 UTC Last $23.10 Breakeven $433.10 Implied vol 51.7% Delta 0.653 ≈65% ITM Gamma 0.011 Theta -0.728 Vega 0.244 Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $410 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:54.408 UTC Last $7.05 Breakeven $402.95 Implied vol 48.5% Delta -0.339 ≈34% ITM Gamma 0.011 Theta -0.638 Vega 0.242 Open interest 110 OI effective date Sep 4, 2026 Model this put
7	5	51.9%	0.539	$12.50	$16.80	$45.00		$24.92	$9.50	$13.60	-0.461	47.4%	5	5
Call · $420 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:48.226 UTC Last $45.00 Breakeven $465.00 Implied vol 51.9% Delta 0.539 ≈54% ITM Gamma 0.012 Theta -0.779 Vega 0.263 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $420 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:53.149 UTC Last $24.92 Breakeven $395.08 Implied vol 47.4% Delta -0.461 ≈46% ITM Gamma 0.013 Theta -0.672 Vega 0.263 Open interest 5 OI effective date Sep 4, 2026 Model this put
Underlying $421.55
97	1	50.5%	0.421	$8.00	$11.60	$15.80		$41.25	$15.50	$19.20	-0.584	48.5%	250	250
Call · $430 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:37.171 UTC Last $15.80 Breakeven $445.80 Implied vol 50.5% Delta 0.421 ≈42% ITM Gamma 0.012 Theta -0.743 Vega 0.259 Open interest 97 OI effective date Sep 4, 2026 Model this call Put · $430 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:39.159 UTC Last $41.25 Breakeven $388.75 Implied vol 48.5% Delta -0.584 ≈58% ITM Gamma 0.012 Theta -0.669 Vega 0.258 Open interest 250 OI effective date Sep 4, 2026 Model this put
87	3	50.7%	0.313	$4.50	$8.50	$24.90		$60.90	$21.50	$25.70	-0.704	46.6%	22	24
Call · $440 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:37.108 UTC Last $24.90 Breakeven $464.90 Implied vol 50.7% Delta 0.313 ≈31% ITM Gamma 0.011 Theta -0.673 Vega 0.235 Open interest 87 OI effective date Sep 4, 2026 Model this call Put · $440 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:59:53.615 UTC Last $60.90 Breakeven $379.10 Implied vol 46.6% Delta -0.704 ≈70% ITM Gamma 0.011 Theta -0.56 Vega 0.229 Open interest 24 OI effective date Sep 4, 2026 Model this put
146	1	52%	0.227	$2.20	$6.50	$7.60		$29.70	$29.40	$33.50	-0.798	47.1%	5	28
Call · $450 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:40.303 UTC Last $7.60 Breakeven $457.60 Implied vol 52% Delta 0.227 ≈23% ITM Gamma 0.009 Theta -0.585 Vega 0.2 Open interest 146 OI effective date Sep 4, 2026 Model this call Put · $450 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:53.162 UTC Last $29.70 Breakeven $420.30 Implied vol 47.1% Delta -0.798 ≈80% ITM Gamma 0.009 Theta -0.451 Vega 0.187 Open interest 28 OI effective date Sep 4, 2026 Model this put
5	1	52.3%	0.156	$0.45	$5.00	$3.10		$70.00	$37.90	$42.50	-0.863	48.6%	5	31
Call · $460 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:23.005 UTC Last $3.10 Breakeven $463.10 Implied vol 52.3% Delta 0.156 ≈16% ITM Gamma 0.007 Theta -0.467 Vega 0.159 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $460 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-09 19:59:55.055 UTC Last $70.00 Breakeven $390.00 Implied vol 48.6% Delta -0.863 ≈86% ITM Gamma 0.007 Theta -0.352 Vega 0.145 Open interest 31 OI effective date Sep 4, 2026 Model this put
16	8	—	—	$0.00	$5.00	$3.39		$34.30	$47.30	$51.50	-0.908	50.2%	10	27
Call · $470 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:23.001 UTC Last $3.39 Breakeven $473.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $470 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:52.746 UTC Last $34.30 Breakeven $435.70 Implied vol 50.2% Delta -0.908 ≈91% ITM Gamma 0.005 Theta -0.261 Vega 0.109 Open interest 27 OI effective date Sep 4, 2026 Model this put
22	5	—	—	$0.00	$5.00	$26.40		$31.60	$56.30	$61.00	-0.951	48.5%	2	10
Call · $480 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $26.40 Breakeven $506.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $480 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:58.759 UTC Last $31.60 Breakeven $448.40 Implied vol 48.5% Delta -0.951 ≈95% ITM Gamma 0.003 Theta -0.134 Vega 0.067 Open interest 10 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$0.00	$3.90	$22.20		$64.30	$66.60	$70.50	-0.96	53%	1	3
Call · $490 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:55:01.749 UTC Last $22.20 Breakeven $512.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $490 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:50.097 UTC Last $64.30 Breakeven $425.70 Implied vol 53% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -0.119 Vega 0.057 Open interest 3 OI effective date Sep 4, 2026 Model this put
40	1	69.6%	0.067	$0.30	$2.30	$0.67		$108.90	$76.40	$80.40	-0.971	55.8%	2	30
Call · $500 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:56:01.707 UTC Last $0.67 Breakeven $500.67 Implied vol 69.6% Delta 0.067 ≈7% ITM Gamma 0.003 Theta -0.335 Vega 0.086 Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $500 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:59:33.693 UTC Last $108.90 Breakeven $391.10 Implied vol 55.8% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.087 Vega 0.044 Open interest 30 OI effective date Sep 4, 2026 Model this put
15	7	—	—	$0.00	$3.60	$24.50		—	$86.20	$90.00	-0.99	51%	—	—
Call · $510 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:55:06.339 UTC Last $24.50 Breakeven $534.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $510 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.693 UTC Last — Breakeven — Implied vol 51% Delta -0.99 ≈99% ITM Gamma 0.001 Theta 0.001 Vega 0.018 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$3.90	$11.30		—	$95.70	$100.50	-0.99	56.1%	—	—
Call · $520 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:57.683 UTC Last $11.30 Breakeven $531.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $520 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.018 UTC Last — Breakeven — Implied vol 56.1% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.003 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.70	—		—	$105.60	$110.50	-0.993	57.6%	—	—
Call · $530 Daily-bar session Unknown Quote as of 2026-09-09 19:59:23.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $530 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.377 UTC Last — Breakeven — Implied vol 57.6% Delta -0.993 ≈99% ITM Gamma 0.001 Theta 0.014 Vega 0.012 Open interest — OI effective date — Model this put
74	1	—	—	$0.00	$3.80	$0.58		$198.00	$115.70	$120.50	-0.99	65.8%	1	1
Call · $540 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:23.004 UTC Last $0.58 Breakeven $540.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 4, 2026 Model this call Put · $540 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-09 19:59:56.549 UTC Last $198.00 Breakeven $342.00 Implied vol 65.8% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.009 Vega 0.017 Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$3.60	—		—	$125.60	$130.50	-0.993	67.2%	—	—
Call · $550 Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $550 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.377 UTC Last — Breakeven — Implied vol 67.2% Delta -0.993 ≈99% ITM Gamma 0 Theta 0.007 Vega 0.013 Open interest — OI effective date — Model this put
37	10	—	—	$0.00	$0.10	$0.05		—	$135.70	$140.50	-0.99	75.2%	—	—
Call · $560 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:36:03.700 UTC Last $0.05 Breakeven $560.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 4, 2026 Model this call Put · $560 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol 75.2% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.016 Vega 0.017 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$3.70	$12.50		—	$145.70	$150.50	-0.99	79.8%	—	—
Call · $570 Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:58.539 UTC Last $12.50 Breakeven $582.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $570 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.291 UTC Last — Breakeven — Implied vol 79.8% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.019 Vega 0.017 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$3.70	$33.90		—	$155.70	$160.50	—	—	—	—
Call · $580 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:59:57.836 UTC Last $33.90 Breakeven $613.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $580 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.50	—		—	$165.60	$170.50	—	—	—	—
Call · $590 Daily-bar session Unknown Quote as of 2026-09-09 19:55:11.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $590 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.549 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$5.00	$4.44		—	$175.60	$180.50	—	—	—	—
Call · $600 Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:23.001 UTC Last $4.44 Breakeven $604.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $600 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.549 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$185.70	$190.50	—	—	—	—
Call · $610 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $610 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$5.00	$9.90		—	$195.60	$200.50	—	—	—	—
Call · $620 Daily-bar session May 6, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $9.90 Breakeven $629.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$5.00	—		—	$205.70	$210.50	—	—	—	—
Call · $630 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $630 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$5.00	$11.94		—	$215.70	$220.50	—	—	—	—
Call · $640 Daily-bar session Jun 16, 2026 Quote as of 2026-09-09 19:59:23.002 UTC Last $11.94 Breakeven $651.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$225.70	$230.50	—	—	—	—
Call · $650 Daily-bar session Unknown Quote as of 2026-09-09 19:55:44.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $650 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$5.00	—		—	$235.70	$240.50	—	—	—	—
Call · $660 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$245.70	$250.50	—	—	—	—
Call · $670 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $670 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$5.00	$0.70		—	$255.70	$260.50	—	—	—	—
Call · $680 Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:59:52.640 UTC Last $0.70 Breakeven $680.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $680 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$5.00	—		—	$275.70	$280.50	—	—	—	—
Call · $700 Daily-bar session Unknown Quote as of 2026-09-09 19:59:23.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $700 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$295.60	$300.50	—	—	—	—
Call · $720 Daily-bar session Unknown Quote as of 2026-09-09 19:59:23.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:48.475 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 · Jan 28, 2026–Sep 9, 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 59" 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 889331 CUSIP 537008104 13F (30d) 320 filings 317 filers Visit website Investor relations