LOW · Lowes Companies Inc · Options Chain

Track LOW — free

$194.61 -3.56 (-1.80%) At close · Sep 15

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$111.18B

561.05M

Options Chain

Underlying $194.61 · today Options Calculator

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

Positioning

Sep 18, 2026 · 2 days to expiry · 120 contracts · mixed daily-bar sessions · Jan 12, 2026–Sep 15, 2026; 29 unknown

Put / call OI

0.92

Balanced positioning

Open interest

39,262

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$15.39 above spot

ATM implied vol

36.2%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

175

177.5

180

182.5

185

187.5

190

192.5

195

197.5

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

225

227.5

230

232.5

235

237.5

240

242.5

245

250

255

260

265

270

280

290

300

310

320

330

340

350

360

370

380

390

400

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 2d Sep 25 9d Oct 2 16d Oct 9 23d Oct 16 30d Oct 23 37d Oct 30 44d Dec 18 93d Jan 15 121d Mar 19 184d Apr 16 212d Jun 17 274d Sep 17 366d Jan 21 492d Jan 19 856d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	1	—	—	$82.80	$86.30	$104.50		$0.03	$0.00	$0.35	—	—	1	53
Call · $110 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $104.50 Breakeven $214.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:57:51.920 UTC Last $0.03 Breakeven $109.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$78.00	$81.30	—		$0.20	$0.00	$1.90	—	—	10	24
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Mar 25, 2026 Quote as of 2026-09-15 19:59:59.847 UTC Last $0.20 Breakeven $114.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$73.00	$76.30	—		$0.25	$0.00	$1.45	—	—	5	5
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jan 12, 2026 Quote as of 2026-09-15 19:59:30.782 UTC Last $0.25 Breakeven $119.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$69.00	$71.40	—		$0.21	$0.00	$2.15	—	—	1	16
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Jun 3, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.21 Breakeven $124.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$64.00	$66.40	—		$0.10	$0.00	$2.15	—	—	2	15
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Jul 31, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $0.10 Breakeven $129.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$59.00	$61.40	—		$0.35	$0.00	$0.50	—	—	10	14
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Jun 1, 2026 Quote as of 2026-09-15 19:59:59.822 UTC Last $0.35 Breakeven $134.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$54.00	$56.30	$67.50		$0.11	$0.00	$2.15	—	—	1	10
Call · $140 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 19:59:59.826 UTC Last $67.50 Breakeven $207.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:59.574 UTC Last $0.11 Breakeven $139.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$48.10	$51.30	—		$0.35	$0.00	$2.15	—	—	1	18
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Jun 22, 2026 Quote as of 2026-09-15 19:59:59.795 UTC Last $0.35 Breakeven $144.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 11, 2026 Model this put
1	3	—	—	$43.20	$46.30	$76.68		$0.62	$0.00	$0.40	—	—	1	26
Call · $150 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-15 19:59:59.826 UTC Last $76.68 Breakeven $226.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.976 UTC Last $0.62 Breakeven $149.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$38.20	$41.30	—		$0.05	$0.00	$0.35	—	—	3	5
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.05 Breakeven $154.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
6	3	—	—	$34.10	$36.40	$55.40		$0.05	$0.00	$0.05	—	—	1	92
Call · $160 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:59:59.826 UTC Last $55.40 Breakeven $215.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $160 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 14:38:22.684 UTC Last $0.05 Breakeven $159.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$29.10	$31.30	—		$0.03	$0.00	$0.15	—	—	2	103
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.03 Breakeven $164.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 11, 2026 Model this put
6	1	102.2%	0.934	$24.10	$26.30	$27.30		$0.01	$0.00	$0.15	—	—	10	255
Call · $170 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.826 UTC Last $27.30 Breakeven $197.30 Implied vol 102.2% Delta 0.934 ≈93% ITM Gamma 0.007 Theta -0.4 Vega 0.023 Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $170 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.804 UTC Last $0.01 Breakeven $169.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 11, 2026 Model this put
3	2	82.7%	0.928	$19.00	$21.30	$21.00		$0.10	$0.00	$0.70	—	—	1	257
Call · $175 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:45.020 UTC Last $21.00 Breakeven $196.00 Implied vol 82.7% Delta 0.928 ≈93% ITM Gamma 0.009 Theta -0.352 Vega 0.024 Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $175 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.10 Breakeven $174.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 11, 2026 Model this put
—	—	59.9%	0.958	$15.80	$18.90	—		$0.04	$0.00	$0.50	—	—	2	—
Call · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.093 UTC Last — Breakeven — Implied vol 59.9% Delta 0.958 ≈96% ITM Gamma 0.009 Theta -0.176 Vega 0.016 Open interest — OI effective date — Model this call Put · $177.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.802 UTC Last $0.04 Breakeven $177.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	5	—	—	$13.30	$15.70	$42.00		$0.10	$0.00	$0.20	—	—	4	194
Call · $180 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $42.00 Breakeven $222.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this call Put · $180 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.796 UTC Last $0.10 Breakeven $179.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 11, 2026 Model this put
—	—	61.2%	0.883	$11.70	$13.90	—		$0.05	$0.00	$0.45	—	—	1	111
Call · $182.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.730 UTC Last — Breakeven — Implied vol 61.2% Delta 0.883 ≈88% ITM Gamma 0.018 Theta -0.37 Vega 0.035 Open interest — OI effective date — Model this call Put · $182.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.802 UTC Last $0.05 Breakeven $182.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 11, 2026 Model this put
76	30	44.7%	0.9	$9.30	$10.80	$14.04		$0.19	$0.10	$0.35	-0.072	39%	44	4.8k
Call · $185 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.730 UTC Last $14.04 Breakeven $199.04 Implied vol 44.7% Delta 0.9 ≈90% ITM Gamma 0.022 Theta -0.249 Vega 0.031 Open interest 76 OI effective date Sep 11, 2026 Model this call Put · $185 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.586 UTC Last $0.19 Breakeven $184.81 Implied vol 39% Delta -0.072 ≈7% ITM Gamma 0.02 Theta -0.157 Vega 0.024 Open interest 4.8k OI effective date Sep 11, 2026 Model this put
1	2	46.7%	0.818	$7.00	$9.00	$8.17		$0.35	$0.15	$0.95	-0.148	40.3%	17	72
Call · $187.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.801 UTC Last $8.17 Breakeven $195.67 Implied vol 46.7% Delta 0.818 ≈82% ITM Gamma 0.032 Theta -0.378 Vega 0.047 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $187.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.949 UTC Last $0.35 Breakeven $187.15 Implied vol 40.3% Delta -0.148 ≈15% ITM Gamma 0.033 Theta -0.27 Vega 0.041 Open interest 72 OI effective date Sep 11, 2026 Model this put
9	3	39.7%	0.756	$4.20	$7.20	$6.07		$0.84	$0.60	$0.90	-0.214	34.4%	64	1.6k
Call · $190 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.735 UTC Last $6.07 Breakeven $196.07 Implied vol 39.7% Delta 0.756 ≈76% ITM Gamma 0.045 Theta -0.381 Vega 0.055 Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $190 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.694 UTC Last $0.84 Breakeven $189.16 Implied vol 34.4% Delta -0.214 ≈21% ITM Gamma 0.048 Theta -0.29 Vega 0.051 Open interest 1.6k OI effective date Sep 11, 2026 Model this put
149	147	35.6%	0.642	$2.65	$4.80	$5.40		$1.60	$1.30	$1.80	-0.358	35.5%	320	379
Call · $192.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.901 UTC Last $5.40 Breakeven $197.90 Implied vol 35.6% Delta 0.642 ≈64% ITM Gamma 0.06 Theta -0.404 Vega 0.066 Open interest 149 OI effective date Sep 11, 2026 Model this call Put · $192.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.923 UTC Last $1.60 Breakeven $190.90 Implied vol 35.5% Delta -0.358 ≈36% ITM Gamma 0.06 Theta -0.382 Vega 0.066 Open interest 379 OI effective date Sep 11, 2026 Model this put
Underlying $194.61
318	129	36%	0.486	$2.05	$2.70	$2.35		$2.47	$2.35	$3.10	-0.514	36.3%	217	2.4k
Call · $195 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.789 UTC Last $2.35 Breakeven $197.35 Implied vol 36% Delta 0.486 ≈49% ITM Gamma 0.063 Theta -0.432 Vega 0.07 Open interest 318 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.836 UTC Last $2.47 Breakeven $192.53 Implied vol 36.3% Delta -0.514 ≈51% ITM Gamma 0.062 Theta -0.415 Vega 0.07 Open interest 2.4k OI effective date Sep 11, 2026 Model this put
337	164	30.3%	0.305	$0.30	$1.75	$1.22		$3.92	$3.00	$5.70	-0.655	38.1%	27	530
Call · $197.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.966 UTC Last $1.22 Breakeven $198.72 Implied vol 30.3% Delta 0.305 ≈30% ITM Gamma 0.065 Theta -0.318 Vega 0.062 Open interest 337 OI effective date Sep 11, 2026 Model this call Put · $197.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.823 UTC Last $3.92 Breakeven $193.58 Implied vol 38.1% Delta -0.655 ≈66% ITM Gamma 0.055 Theta -0.399 Vega 0.065 Open interest 530 OI effective date Sep 11, 2026 Model this put
237	333	34.8%	0.2	$0.55	$0.80	$0.65		$6.04	$5.30	$6.70	-0.8	34.7%	42	3.8k
Call · $200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.513 UTC Last $0.65 Breakeven $200.65 Implied vol 34.8% Delta 0.2 ≈20% ITM Gamma 0.046 Theta -0.29 Vega 0.049 Open interest 237 OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.814 UTC Last $6.04 Breakeven $193.96 Implied vol 34.7% Delta -0.8 ≈80% ITM Gamma 0.046 Theta -0.269 Vega 0.049 Open interest 3.8k OI effective date Sep 11, 2026 Model this put
129	75	35.8%	0.115	$0.20	$0.50	$0.39		$8.00	$7.80	$9.70	-0.805	49.4%	19	161
Call · $202.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.514 UTC Last $0.39 Breakeven $202.89 Implied vol 35.8% Delta 0.115 ≈12% ITM Gamma 0.031 Theta -0.207 Vega 0.034 Open interest 129 OI effective date Sep 11, 2026 Model this call Put · $202.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $8.00 Breakeven $194.50 Implied vol 49.4% Delta -0.805 ≈80% ITM Gamma 0.032 Theta -0.383 Vega 0.049 Open interest 161 OI effective date Sep 11, 2026 Model this put
280	306	39%	0.074	$0.15	$0.30	$0.16		$10.09	$9.00	$11.40	—	—	6	96
Call · $205 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.570 UTC Last $0.16 Breakeven $205.16 Implied vol 39% Delta 0.074 ≈7% ITM Gamma 0.02 Theta -0.163 Vega 0.025 Open interest 280 OI effective date Sep 11, 2026 Model this call Put · $205 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.800 UTC Last $10.09 Breakeven $194.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 11, 2026 Model this put
85	12	42.1%	0.049	$0.05	$0.25	$0.17		$11.60	$11.40	$13.70	—	—	1	26
Call · $207.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.877 UTC Last $0.17 Breakeven $207.67 Implied vol 42.1% Delta 0.049 ≈5% ITM Gamma 0.014 Theta -0.127 Vega 0.018 Open interest 85 OI effective date Sep 11, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.842 UTC Last $11.60 Breakeven $195.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this put
820	40	42.8%	0.027	$0.05	$0.10	$0.05		$14.70	$14.90	$15.80	-0.988	36.7%	24	2.1k
Call · $210 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:49:58.456 UTC Last $0.05 Breakeven $210.05 Implied vol 42.8% Delta 0.027 ≈3% ITM Gamma 0.008 Theta -0.078 Vega 0.011 Open interest 820 OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.796 UTC Last $14.70 Breakeven $195.30 Implied vol 36.7% Delta -0.988 ≈99% ITM Gamma 0.005 Theta -0.012 Vega 0.005 Open interest 2.1k OI effective date Sep 11, 2026 Model this put
119	2	—	—	$0.00	$0.35	$0.05		$13.53	$16.80	$19.50	-0.932	63.5%	1	43
Call · $212.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.05 Breakeven $212.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 11, 2026 Model this call Put · $212.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.847 UTC Last $13.53 Breakeven $198.97 Implied vol 63.5% Delta -0.932 ≈93% ITM Gamma 0.012 Theta -0.224 Vega 0.023 Open interest 43 OI effective date Sep 11, 2026 Model this put
117	1	—	—	$0.00	$0.25	$0.10		$14.90	$18.80	$21.60	—	—	9	—
Call · $215 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.800 UTC Last $0.10 Breakeven $215.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 11, 2026 Model this call Put · $215 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.863 UTC Last $14.90 Breakeven $200.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
205	3	—	—	$0.00	$0.70	$0.11		$16.02	$21.30	$23.50	—	—	3	—
Call · $217.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.804 UTC Last $0.11 Breakeven $217.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 11, 2026 Model this call Put · $217.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.842 UTC Last $16.02 Breakeven $201.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.8k	2	—	—	$0.00	$0.20	$0.15		$21.10	$24.20	$27.00	-0.951	79.8%	212	134
Call · $220 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.15 Breakeven $220.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 11, 2026 Model this call Put · $220 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.792 UTC Last $21.10 Breakeven $198.90 Implied vol 79.8% Delta -0.951 ≈95% ITM Gamma 0.007 Theta -0.216 Vega 0.018 Open interest 134 OI effective date Sep 11, 2026 Model this put
18	2	—	—	$0.00	$0.50	$0.03		$15.00	$26.30	$28.60	—	—	1	—
Call · $222.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.800 UTC Last $0.03 Breakeven $222.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 11, 2026 Model this call Put · $222.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:59.853 UTC Last $15.00 Breakeven $207.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
117	1	—	—	$0.00	$1.00	$0.05		—	$28.80	$31.10	—	—	—	—
Call · $225 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.800 UTC Last $0.05 Breakeven $225.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 11, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	2	—	—	$0.00	$0.70	$0.42		—	$31.30	$33.60	—	—	—	—
Call · $227.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.804 UTC Last $0.42 Breakeven $227.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this call Put · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	1	—	—	$0.00	$0.20	$0.10		$34.75	$34.40	$37.00	—	—	583	222
Call · $230 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.10 Breakeven $230.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this call Put · $230 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.804 UTC Last $34.75 Breakeven $195.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 11, 2026 Model this put
4	2	—	—	$0.00	$0.70	$0.05		—	$36.30	$38.60	—	—	—	—
Call · $232.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.803 UTC Last $0.05 Breakeven $232.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.853 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
125	1	—	—	$0.00	$0.40	$0.21		$27.47	$38.80	$41.00	—	—	3	—
Call · $235 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.803 UTC Last $0.21 Breakeven $235.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 11, 2026 Model this call Put · $235 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:59.845 UTC Last $27.47 Breakeven $207.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$42.00	$43.50	—	—	—	—
Call · $237.5 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.2k	2	—	—	$0.00	$0.15	$0.05		$44.75	$44.40	$45.90	—	—	583	1.1k
Call · $240 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.804 UTC Last $0.05 Breakeven $240.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this call Put · $240 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.803 UTC Last $44.75 Breakeven $195.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$46.30	$48.60	—	—	—	—
Call · $242.5 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$0.30		$36.43	$48.80	$51.10	—	—	5	—
Call · $245 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:59:59.803 UTC Last $0.30 Breakeven $245.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $245 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 19:59:59.863 UTC Last $36.43 Breakeven $208.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.4k	1	—	—	$0.00	$0.05	$0.03		$52.60	$53.80	$56.00	—	—	21	14
Call · $250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 14:55:49.907 UTC Last $0.03 Breakeven $250.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $250 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.602 UTC Last $52.60 Breakeven $197.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		$52.51	$59.50	$61.00	—	—	1	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $52.51 Breakeven $202.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	16	—	—	$0.00	$2.15	$0.05		$56.10	$64.40	$66.00	—	—	13	4
Call · $260 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.796 UTC Last $0.05 Breakeven $260.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $260 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.851 UTC Last $56.10 Breakeven $203.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		$58.18	$68.80	$71.00	—	—	4	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:59.868 UTC Last $58.18 Breakeven $206.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.7k	1	—	—	$0.00	$0.05	$0.45		$66.60	$73.80	$76.00	—	—	13	4
Call · $270 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 18:33:15.618 UTC Last $0.45 Breakeven $270.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this call Put · $270 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.853 UTC Last $66.60 Breakeven $203.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
1.3k	12	—	—	$0.00	$0.05	$0.05		$62.08	$84.40	$86.00	—	—	1	2
Call · $280 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 18:32:41.083 UTC Last $0.05 Breakeven $280.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $280 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:59.586 UTC Last $62.08 Breakeven $217.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
680	2	—	—	$0.00	$1.00	$0.05		$72.75	$94.50	$96.00	—	—	1	—
Call · $290 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 16:48:24.876 UTC Last $0.05 Breakeven $290.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 680 OI effective date Sep 11, 2026 Model this call Put · $290 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $72.75 Breakeven $217.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
967	1	—	—	$0.00	$2.15	$0.10		$88.50	$103.80	$106.00	—	—	10	—
Call · $300 Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.10 Breakeven $300.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 967 OI effective date Sep 11, 2026 Model this call Put · $300 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-15 19:59:59.824 UTC Last $88.50 Breakeven $211.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
235	1	—	—	$0.00	$2.15	$0.15		$31.66	$113.80	$116.20	—	—	2	—
Call · $310 Daily-bar session Jun 23, 2026 Quote as of 2026-09-15 19:59:59.072 UTC Last $0.15 Breakeven $310.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 11, 2026 Model this call Put · $310 In the money Daily-bar session Feb 12, 2026 Quote as of 2026-09-15 19:59:59.878 UTC Last $31.66 Breakeven $278.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
131	1	—	—	$0.00	$2.15	$0.10		—	$123.80	$126.00	—	—	—	—
Call · $320 Daily-bar session Aug 6, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.10 Breakeven $320.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 11, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
542	73	—	—	$0.00	$2.15	$1.95		—	$134.50	$136.00	—	—	—	—
Call · $330 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.072 UTC Last $1.95 Breakeven $331.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 542 OI effective date Sep 11, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
554	455	—	—	$0.00	$1.00	$0.20		—	$143.80	$146.20	—	—	—	—
Call · $340 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 14:43:10.438 UTC Last $0.20 Breakeven $340.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 554 OI effective date Sep 11, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$2.15	$0.03		—	$153.80	$156.00	—	—	—	—
Call · $350 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.03 Breakeven $350.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	4	—	—	$0.00	$2.15	$2.00		—	$163.80	$166.00	—	—	—	—
Call · $360 Daily-bar session Feb 23, 2026 Quote as of 2026-09-15 19:59:59.072 UTC Last $2.00 Breakeven $362.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$0.05	$0.69		—	$173.80	$176.00	—	—	—	—
Call · $370 Daily-bar session Feb 27, 2026 Quote as of 2026-09-15 13:32:17.831 UTC Last $0.69 Breakeven $370.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	21	—	—	$0.00	$0.90	$0.05		—	$183.80	$186.00	—	—	—	—
Call · $380 Daily-bar session Jun 16, 2026 Quote as of 2026-09-15 13:31:13.720 UTC Last $0.05 Breakeven $380.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 11, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$2.15	$0.10		—	$193.80	$196.00	—	—	—	—
Call · $390 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.10 Breakeven $390.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$203.80	$206.00	—	—	—	—
Call · $400 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.826 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 12, 2026–Sep 15, 2026; 29 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 60" 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 60667 CUSIP 548661107 13F (30d) 113 filings 81 filers Visit website Investor relations