LMND · Lemonade, Inc. · Options Chain

Track LMND — free

$49.40 -0.21 (-0.42%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$3.82B

77.40M

Options Chain

Underlying $49.40 · at close Sep 11, 2026 Options Calculator

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

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 5 days to expiry · at least 98 contracts returned · mixed daily-bar sessions · Feb 18, 2026–Sep 11, 2026; 13 unknown

Put / call OI

0.74

Balanced positioning · partial

Open interest

29,740

as of Sep 10, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

46.5

47.5

48.5

49.5

100

105

110

115

120

125

130

135

140

145

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Sep 25 12d Oct 2 19d Oct 9 26d Oct 16 33d Oct 23 40d Oct 30 47d Dec 18 96d Jan 15 124d Mar 19 187d Jun 17 277d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
30	30	—	—	$23.50	$26.60	$26.40		$0.05	$0.00	$0.25	—	—	1	16
Call · $25 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-11 19:59:35.167 UTC Last $26.40 Breakeven $51.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $25 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:45:28.764 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
44	2	—	—	$18.00	$21.30	$24.00		$0.05	$0.00	$1.35	—	—	1	58
Call · $30 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:54.053 UTC Last $24.00 Breakeven $54.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:13.308 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 10, 2026 Model this put
13	4	—	—	$13.40	$15.00	$14.51		$0.40	$0.00	$0.35	—	—	1	2.8k
Call · $35 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.997 UTC Last $14.51 Breakeven $49.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:13.311 UTC Last $0.40 Breakeven $34.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 10, 2026 Model this put
68	3	—	—	$9.30	$10.80	$9.60		$0.10	$0.00	$0.30	—	—	20	1.4k
Call · $40 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.718 UTC Last $9.60 Breakeven $49.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:13.312 UTC Last $0.10 Breakeven $39.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$7.70	$10.50	—		$0.10	$0.00	$0.95	—	—	2	2
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:31.095 UTC Last $0.10 Breakeven $40.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	137.2%	0.866	$6.60	$9.60	—		$0.05	$0.00	$0.15	—	—	41	44
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.056 UTC Last — Breakeven — Implied vol 137.2% Delta 0.866 ≈87% ITM Gamma 0.027 Theta -0.175 Vega 0.013 Open interest — OI effective date — Model this call Put · $42 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:35.242 UTC Last $0.05 Breakeven $41.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this put
—	—	123.4%	0.853	$5.80	$8.40	—		$0.23	$0.00	$0.20	—	—	1	1
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.304 UTC Last — Breakeven — Implied vol 123.4% Delta 0.853 ≈85% ITM Gamma 0.032 Theta -0.168 Vega 0.013 Open interest — OI effective date — Model this call Put · $43 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:14.694 UTC Last $0.23 Breakeven $42.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	90.5%	0.879	$4.90	$6.80	—		$0.10	$0.05	$0.10	-0.049	62.3%	18	107
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.005 UTC Last — Breakeven — Implied vol 90.5% Delta 0.879 ≈88% ITM Gamma 0.038 Theta -0.109 Vega 0.012 Open interest — OI effective date — Model this call Put · $44 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:21.573 UTC Last $0.10 Breakeven $43.90 Implied vol 62.3% Delta -0.049 ≈5% ITM Gamma 0.028 Theta -0.036 Vega 0.006 Open interest 107 OI effective date Sep 10, 2026 Model this put
52	2	89.1%	0.834	$4.20	$5.80	$6.00		$0.20	$0.10	$0.20	-0.088	62.1%	20	2k
Call · $45 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:34.973 UTC Last $6.00 Breakeven $51.00 Implied vol 89.1% Delta 0.834 ≈83% ITM Gamma 0.048 Theta -0.132 Vega 0.014 Open interest 52 OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $0.20 Breakeven $44.80 Implied vol 62.1% Delta -0.088 ≈9% ITM Gamma 0.044 Theta -0.057 Vega 0.009 Open interest 2k OI effective date Sep 10, 2026 Model this put
—	—	75.6%	0.81	$3.20	$4.80	—		$0.28	$0.20	$0.40	-0.152	63.6%	37	47
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.057 UTC Last — Breakeven — Implied vol 75.6% Delta 0.81 ≈81% ITM Gamma 0.062 Theta -0.122 Vega 0.016 Open interest — OI effective date — Model this call Put · $46 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $0.28 Breakeven $45.72 Implied vol 63.6% Delta -0.152 ≈15% ITM Gamma 0.064 Theta -0.086 Vega 0.014 Open interest 47 OI effective date Sep 10, 2026 Model this put
1	1	84.4%	0.754	$2.95	$4.60	$3.20		$0.39	$0.25	$0.50	-0.184	62.3%	42	82
Call · $46.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:48.598 UTC Last $3.20 Breakeven $49.70 Implied vol 84.4% Delta 0.754 ≈75% ITM Gamma 0.064 Theta -0.158 Vega 0.018 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $46.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $0.39 Breakeven $46.11 Implied vol 62.3% Delta -0.184 ≈18% ITM Gamma 0.074 Theta -0.095 Vega 0.015 Open interest 82 OI effective date Sep 10, 2026 Model this put
1	1	103.2%	0.689	$2.60	$5.00	$2.85		$0.55	$0.45	$0.75	-0.245	68.6%	66	244
Call · $47 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:35.175 UTC Last $2.85 Breakeven $49.85 Implied vol 103.2% Delta 0.689 ≈69% ITM Gamma 0.059 Theta -0.214 Vega 0.021 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $47 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.250 UTC Last $0.55 Breakeven $46.45 Implied vol 68.6% Delta -0.245 ≈24% ITM Gamma 0.079 Theta -0.124 Vega 0.018 Open interest 244 OI effective date Sep 10, 2026 Model this put
9	9	81.2%	0.687	$2.25	$3.80	$2.55		$0.54	$0.50	$0.95	-0.285	67.6%	3	7
Call · $47.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:35.177 UTC Last $2.55 Breakeven $50.05 Implied vol 81.2% Delta 0.687 ≈69% ITM Gamma 0.075 Theta -0.17 Vega 0.021 Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $47.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.883 UTC Last $0.54 Breakeven $46.96 Implied vol 67.6% Delta -0.285 ≈29% ITM Gamma 0.087 Theta -0.131 Vega 0.02 Open interest 7 OI effective date Sep 10, 2026 Model this put
2	8	61.9%	0.68	$2.10	$2.50	$2.32		$0.70	$0.65	$0.85	-0.317	60.7%	26	77
Call · $48 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.632 UTC Last $2.32 Breakeven $50.32 Implied vol 61.9% Delta 0.68 ≈68% ITM Gamma 0.1 Theta -0.132 Vega 0.021 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $48 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $0.70 Breakeven $47.30 Implied vol 60.7% Delta -0.317 ≈32% ITM Gamma 0.101 Theta -0.124 Vega 0.021 Open interest 77 OI effective date Sep 10, 2026 Model this put
6	6	82.8%	0.604	$1.70	$3.20	$1.95		$0.87	$0.75	$1.00	-0.366	57.9%	8	31
Call · $48.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:48.935 UTC Last $1.95 Breakeven $50.45 Implied vol 82.8% Delta 0.604 ≈60% ITM Gamma 0.08 Theta -0.188 Vega 0.022 Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $48.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.883 UTC Last $0.87 Breakeven $47.63 Implied vol 57.9% Delta -0.366 ≈37% ITM Gamma 0.112 Theta -0.124 Vega 0.022 Open interest 31 OI effective date Sep 10, 2026 Model this put
15	15	61.9%	0.573	$1.50	$1.90	$1.78		$1.17	$1.00	$1.20	-0.425	58.6%	9	88
Call · $49 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.725 UTC Last $1.78 Breakeven $50.78 Implied vol 61.9% Delta 0.573 ≈57% ITM Gamma 0.11 Theta -0.143 Vega 0.023 Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $49 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.793 UTC Last $1.17 Breakeven $47.83 Implied vol 58.6% Delta -0.425 ≈42% ITM Gamma 0.116 Theta -0.131 Vega 0.023 Open interest 88 OI effective date Sep 10, 2026 Model this put
Underlying $49.40
22	5	59%	0.517	$1.20	$1.55	$1.80		$1.25	$1.25	$1.85	-0.482	67.7%	107	65
Call · $49.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:48.598 UTC Last $1.80 Breakeven $51.30 Implied vol 59% Delta 0.517 ≈52% ITM Gamma 0.117 Theta -0.139 Vega 0.023 Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $1.25 Breakeven $48.25 Implied vol 67.7% Delta -0.482 ≈48% ITM Gamma 0.102 Theta -0.154 Vega 0.023 Open interest 65 OI effective date Sep 10, 2026 Model this put
764	518	60.3%	0.46	$1.10	$1.25	$1.20		$1.72	$1.60	$1.85	-0.536	63.6%	1.1k	1.8k
Call · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.441 UTC Last $1.20 Breakeven $51.20 Implied vol 60.3% Delta 0.46 ≈46% ITM Gamma 0.114 Theta -0.141 Vega 0.023 Open interest 764 OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.892 UTC Last $1.72 Breakeven $48.28 Implied vol 63.6% Delta -0.536 ≈54% ITM Gamma 0.108 Theta -0.143 Vega 0.023 Open interest 1.8k OI effective date Sep 10, 2026 Model this put
50	29	61.6%	0.355	$0.65	$1.00	$0.80		$2.34	$2.05	$2.75	-0.633	66.2%	25	156
Call · $51 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.852 UTC Last $0.80 Breakeven $51.80 Implied vol 61.6% Delta 0.355 ≈36% ITM Gamma 0.104 Theta -0.135 Vega 0.022 Open interest 50 OI effective date Sep 10, 2026 Model this call Put · $51 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.885 UTC Last $2.34 Breakeven $48.66 Implied vol 66.2% Delta -0.633 ≈63% ITM Gamma 0.098 Theta -0.141 Vega 0.022 Open interest 156 OI effective date Sep 10, 2026 Model this put
28	46	63.3%	0.267	$0.45	$0.70	$0.50		$3.02	$2.75	$4.90	-0.638	100.9%	50	60
Call · $52 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.869 UTC Last $0.50 Breakeven $52.50 Implied vol 63.3% Delta 0.267 ≈27% ITM Gamma 0.09 Theta -0.122 Vega 0.019 Open interest 28 OI effective date Sep 10, 2026 Model this call Put · $52 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.793 UTC Last $3.02 Breakeven $48.98 Implied vol 100.9% Delta -0.638 ≈64% ITM Gamma 0.064 Theta -0.215 Vega 0.022 Open interest 60 OI effective date Sep 10, 2026 Model this put
171	23	62%	0.185	$0.30	$0.40	$0.35		$3.93	$3.50	$5.80	-0.685	106.5%	13	108
Call · $53 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.098 UTC Last $0.35 Breakeven $53.35 Implied vol 62% Delta 0.185 ≈18% ITM Gamma 0.074 Theta -0.097 Vega 0.015 Open interest 171 OI effective date Sep 10, 2026 Model this call Put · $53 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:35.716 UTC Last $3.93 Breakeven $49.07 Implied vol 106.5% Delta -0.685 ≈68% ITM Gamma 0.058 Theta -0.215 Vega 0.021 Open interest 108 OI effective date Sep 10, 2026 Model this put
75	22	62.9%	0.128	$0.20	$0.25	$0.22		$5.35	$4.30	$5.40	-0.829	74.3%	3	9
Call · $54 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.997 UTC Last $0.22 Breakeven $54.22 Implied vol 62.9% Delta 0.128 ≈13% ITM Gamma 0.057 Theta -0.077 Vega 0.012 Open interest 75 OI effective date Sep 10, 2026 Model this call Put · $54 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:30.789 UTC Last $5.35 Breakeven $48.65 Implied vol 74.3% Delta -0.829 ≈83% ITM Gamma 0.059 Theta -0.105 Vega 0.015 Open interest 9 OI effective date Sep 10, 2026 Model this put
1.2k	75	74.2%	0.122	$0.10	$0.40	$0.15		$5.65	$5.50	$5.90	-0.884	72.3%	27	2.1k
Call · $55 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:28.849 UTC Last $0.15 Breakeven $55.15 Implied vol 74.2% Delta 0.122 ≈12% ITM Gamma 0.047 Theta -0.088 Vega 0.012 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.875 UTC Last $5.65 Breakeven $49.35 Implied vol 72.3% Delta -0.884 ≈88% ITM Gamma 0.047 Theta -0.077 Vega 0.011 Open interest 2.1k OI effective date Sep 10, 2026 Model this put
94	2	69.8%	0.072	$0.05	$0.20	$0.09		$6.77	$5.50	$8.70	-0.811	110.9%	2	3
Call · $56 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.003 UTC Last $0.09 Breakeven $56.09 Implied vol 69.8% Delta 0.072 ≈7% ITM Gamma 0.034 Theta -0.056 Vega 0.008 Open interest 94 OI effective date Sep 10, 2026 Model this call Put · $56 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:52.208 UTC Last $6.77 Breakeven $49.23 Implied vol 110.9% Delta -0.811 ≈81% ITM Gamma 0.042 Theta -0.169 Vega 0.016 Open interest 3 OI effective date Sep 10, 2026 Model this put
155	5	—	—	$0.00	$0.30	$0.20		$5.43	$6.30	$8.10	—	—	1	1
Call · $57 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:13.308 UTC Last $0.20 Breakeven $57.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 10, 2026 Model this call Put · $57 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:38.140 UTC Last $5.43 Breakeven $51.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
546	6	—	—	$0.00	$0.10	$0.05		—	$7.30	$9.00	—	—	—	—
Call · $58 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.932 UTC Last $0.05 Breakeven $58.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 546 OI effective date Sep 10, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	1	—	—	$0.00	$0.10	$0.10		$6.81	$8.30	$10.10	—	—	1	3
Call · $59 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:31.171 UTC Last $0.10 Breakeven $59.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $59 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:54.059 UTC Last $6.81 Breakeven $52.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
1.6k	23	—	—	$0.00	$0.05	$0.05		$10.90	$10.10	$10.90	-0.981	77.7%	6	1.2k
Call · $60 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.269 UTC Last $0.05 Breakeven $60.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:31.127 UTC Last $10.90 Breakeven $49.10 Implied vol 77.7% Delta -0.981 ≈98% ITM Gamma 0.011 Theta -0.015 Vega 0.003 Open interest 1.2k OI effective date Sep 10, 2026 Model this put
79	6	—	—	$0.00	$0.10	$0.06		—	$10.30	$12.10	—	—	—	—
Call · $61 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:13.308 UTC Last $0.06 Breakeven $61.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 10, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
127	9	—	—	$0.00	$0.15	$0.05		—	$11.70	$13.30	-0.982	89.1%	—	—
Call · $62 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:17.474 UTC Last $0.05 Breakeven $62.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 10, 2026 Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.632 UTC Last — Breakeven — Implied vol 89.1% Delta -0.982 ≈98% ITM Gamma 0.009 Theta -0.016 Vega 0.003 Open interest — OI effective date — Model this put
31	2	—	—	$0.00	$0.35	$0.18		—	$12.30	$14.10	—	—	—	—
Call · $63 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:13.308 UTC Last $0.18 Breakeven $63.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	1	—	—	$0.00	$0.75	$0.32		—	$13.30	$15.10	—	—	—	—
Call · $64 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:20.864 UTC Last $0.32 Breakeven $64.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	1	—	—	$0.00	$0.05	$0.04		$15.13	$14.60	$16.10	—	—	3	146
Call · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:50:12.990 UTC Last $0.04 Breakeven $65.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.793 UTC Last $15.13 Breakeven $49.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 10, 2026 Model this put
959	1	—	—	$0.00	$0.05	$0.03		$21.55	$19.30	$21.40	—	—	9	20
Call · $70 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 16:27:47.658 UTC Last $0.03 Breakeven $70.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 959 OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:54.056 UTC Last $21.55 Breakeven $48.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this put
668	2	—	—	$0.00	$0.05	$0.03		$19.60	$24.40	$26.50	—	—	10	3
Call · $75 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:30:01.901 UTC Last $0.03 Breakeven $75.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 668 OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:54.060 UTC Last $19.60 Breakeven $55.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
2.5k	1	—	—	$0.00	$0.05	$0.03		$30.50	$29.20	$31.90	—	—	1	—
Call · $80 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:36:43.391 UTC Last $0.03 Breakeven $80.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:58.927 UTC Last $30.50 Breakeven $49.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	2	—	—	$0.00	$0.95	$0.05		$38.00	$34.20	$37.00	—	—	21	—
Call · $85 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:33.697 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:54.056 UTC Last $38.00 Breakeven $47.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
621	1	—	—	$0.00	$0.15	$0.75		$34.00	$39.30	$41.90	—	—	8	—
Call · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:54:19.519 UTC Last $0.75 Breakeven $90.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 621 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-11 19:59:58.927 UTC Last $34.00 Breakeven $56.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
531	3	—	—	$0.00	$1.40	$0.20		$26.10	$44.20	$46.90	—	—	1	—
Call · $95 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:34.680 UTC Last $0.20 Breakeven $95.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 531 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:59:59.322 UTC Last $26.10 Breakeven $68.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
442	2	—	—	$0.00	$0.10	$0.10		$44.00	$49.20	$51.90	—	—	3	—
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:43:14.099 UTC Last $0.10 Breakeven $100.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 442 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-11 19:59:58.929 UTC Last $44.00 Breakeven $56.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
197	1	—	—	$0.00	$1.35	$0.03		$47.00	$54.20	$56.70	—	—	1	—
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:13.309 UTC Last $0.03 Breakeven $105.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-11 19:59:54.055 UTC Last $47.00 Breakeven $58.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
197	8	—	—	$0.00	$1.35	$0.01		$49.30	$59.20	$62.50	—	—	12	—
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:13.309 UTC Last $0.01 Breakeven $110.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:54.057 UTC Last $49.30 Breakeven $60.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	2	—	—	$0.00	$1.00	$0.75		$41.80	$64.20	$66.80	—	—	4	—
Call · $115 Daily-bar session Jul 16, 2026 Quote as of 2026-09-11 19:49:51.973 UTC Last $0.75 Breakeven $115.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-11 19:59:54.060 UTC Last $41.80 Breakeven $73.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
84	1	—	—	$0.00	$1.35	$0.10		$50.31	$69.20	$72.00	—	—	2	—
Call · $120 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:13.309 UTC Last $0.10 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:54.055 UTC Last $50.31 Breakeven $69.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	1	—	—	$0.00	$1.35	$0.12		—	$74.20	$76.90	—	—	—	—
Call · $125 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:33.138 UTC Last $0.12 Breakeven $125.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
264	1	—	—	$0.00	$2.15	$0.07		$67.75	$78.80	$82.30	—	—	100	—
Call · $130 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:50.612 UTC Last $0.07 Breakeven $130.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 264 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Feb 18, 2026 Quote as of 2026-09-11 19:59:58.221 UTC Last $67.75 Breakeven $62.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
234	1	—	—	$0.00	$1.85	$0.75		—	$84.20	$86.90	—	—	—	—
Call · $135 Daily-bar session Jul 8, 2026 Quote as of 2026-09-11 19:59:33.505 UTC Last $0.75 Breakeven $135.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 234 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
432	1	—	—	$0.00	$1.85	$0.65		—	$89.20	$91.70	—	—	—	—
Call · $140 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:25.707 UTC Last $0.65 Breakeven $140.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 432 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	1	—	—	$0.00	$0.05	$0.11		$81.75	$94.20	$96.70	—	—	100	—
Call · $145 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 14:21:42.254 UTC Last $0.11 Breakeven $145.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Feb 18, 2026 Quote as of 2026-09-11 19:59:54.059 UTC Last $81.75 Breakeven $63.25 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 · Feb 18, 2026–Sep 11, 2026; 13 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 49" for the wings.

Key facts CIK 1691421 CUSIP 52567D107 13F (30d) 100 filings 100 filers Visit website Investor relations