MRCY · Mercury Systems Inc · Options Chain

Track MRCY — free

$80.62 -2.84 (-3.40%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$4.96B

60.14M

Options Chain

Underlying $80.62 · today Options Calculator

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

Positioning

Sep 18, 2026 · 9 days to expiry · 88 contracts · mixed daily-bar sessions · Jan 9, 2026–Sep 9, 2026; 33 unknown

Put / call OI

0.16

Call-heavy positioning

Open interest

14,496

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$97.50

$16.88 above spot

ATM implied vol

59.4%

market's expected move

Open interest by strike · near the money

Calls Puts

37.5

42.5

47.5

57.5

62.5

67.5

72.5

77.5

82.5

87.5

92.5

97.5

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Dec 18 100d Jan 15 128d Mar 19 191d Apr 16 219d May 21 254d Jun 17 281d Jul 16 310d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$44.70	$47.00	—		—	$0.00	$0.25	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:16.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.20	$44.50	—		—	$0.00	$0.75	—	—	—	—
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Unknown Quote as of 2026-09-09 14:02:37.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.70	$42.00	—		—	$0.00	$0.75	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$37.20	$39.90	$57.79		—	$0.00	$0.75	—	—	—	—
Call · $42.5 In the money Daily-bar session Jan 29, 2026 Quote as of 2026-09-09 14:02:15.377 UTC Last $57.79 Breakeven $100.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $42.5 Daily-bar session Unknown Quote as of 2026-09-09 14:01:21.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.60	$37.30	—		—	$0.00	$0.75	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.90	$35.00	—		$1.50	$0.00	$0.75	—	—	1	1
Call · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Jan 9, 2026 Quote as of 2026-09-09 14:02:37.191 UTC Last $1.50 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$29.60	$32.50	$41.58		—	$0.00	$0.75	—	—	—	—
Call · $50 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-09 14:02:15.376 UTC Last $41.58 Breakeven $91.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.70	$27.20	—		$0.40	$0.00	$0.75	—	—	1	2
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:37.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Jul 2, 2026 Quote as of 2026-09-09 14:04:05.030 UTC Last $0.40 Breakeven $54.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$22.10	$24.80	—		—	$0.00	$0.75	—	—	—	—
Call · $57.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:19.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57.5 Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.80	$22.50	—		$0.06	$0.00	$0.75	—	—	1	1
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 14:02:15.370 UTC Last $0.06 Breakeven $59.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$17.30	$19.80	—		$5.08	$0.00	$0.75	—	—	2	2
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:42.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62.5 Daily-bar session Apr 27, 2026 Quote as of 2026-09-09 14:02:15.370 UTC Last $5.08 Breakeven $57.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
4	4	82.9%	0.96	$14.80	$17.30	$20.40		$0.05	$0.00	$0.75	—	—	1	13
Call · $65 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:02:58.143 UTC Last $20.40 Breakeven $85.40 Implied vol 82.9% Delta 0.96 ≈96% ITM Gamma 0.008 Theta -0.057 Vega 0.011 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $65 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 14:04:06.235 UTC Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
—	—	81.1%	0.931	$12.30	$15.10	—		$2.00	$0.00	$0.75	—	—	6	51
Call · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.371 UTC Last — Breakeven — Implied vol 81.1% Delta 0.931 ≈93% ITM Gamma 0.013 Theta -0.082 Vega 0.017 Open interest — OI effective date — Model this call Put · $67.5 Daily-bar session May 28, 2026 Quote as of 2026-09-09 14:01:36.592 UTC Last $2.00 Breakeven $65.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this put
1	1	68.1%	0.92	$10.10	$12.30	$45.00		$2.87	$0.00	$0.75	—	—	4	6
Call · $70 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-09 14:02:15.371 UTC Last $45.00 Breakeven $115.00 Implied vol 68.1% Delta 0.92 ≈92% ITM Gamma 0.017 Theta -0.078 Vega 0.019 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $70 Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 14:02:15.370 UTC Last $2.87 Breakeven $67.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
—	—	70.6%	0.851	$7.80	$10.40	—		$0.85	$0.00	$0.75	—	—	3	3
Call · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.667 UTC Last — Breakeven — Implied vol 70.6% Delta 0.851 ≈85% ITM Gamma 0.026 Theta -0.121 Vega 0.029 Open interest — OI effective date — Model this call Put · $72.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:04:08.111 UTC Last $0.85 Breakeven $71.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	3	64%	0.789	$5.80	$8.00	$20.80		$0.74	$0.20	$1.25	-0.182	55.6%	40	93
Call · $75 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 14:02:34.296 UTC Last $20.80 Breakeven $95.80 Implied vol 64% Delta 0.789 ≈79% ITM Gamma 0.036 Theta -0.136 Vega 0.037 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:04:07.602 UTC Last $0.74 Breakeven $74.26 Implied vol 55.6% Delta -0.182 ≈18% ITM Gamma 0.037 Theta -0.102 Vega 0.034 Open interest 93 OI effective date Sep 4, 2026 Model this put
19	35	64.2%	0.682	$4.10	$6.20	$6.00		$1.30	$0.55	$2.10	-0.293	54.2%	1	19
Call · $77.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 14:02:27.137 UTC Last $6.00 Breakeven $83.50 Implied vol 64.2% Delta 0.682 ≈68% ITM Gamma 0.044 Theta -0.166 Vega 0.045 Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $77.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:03:47.943 UTC Last $1.30 Breakeven $76.20 Implied vol 54.2% Delta -0.293 ≈29% ITM Gamma 0.05 Theta -0.129 Vega 0.044 Open interest 19 OI effective date Sep 4, 2026 Model this put
6	2	68.9%	0.562	$2.85	$5.00	$7.30		$1.41	$1.30	$2.90	-0.429	50%	701	232
Call · $80 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:04:08.027 UTC Last $7.30 Breakeven $87.30 Implied vol 68.9% Delta 0.562 ≈56% ITM Gamma 0.045 Theta -0.196 Vega 0.05 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $80 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:09.331 UTC Last $1.41 Breakeven $78.59 Implied vol 50% Delta -0.429 ≈43% ITM Gamma 0.062 Theta -0.135 Vega 0.05 Open interest 232 OI effective date Sep 4, 2026 Model this put
Underlying $80.62
6	10	74.9%	0.456	$1.75	$4.40	$2.50		$1.99	$2.75	$4.60	-0.574	54.7%	4	37
Call · $82.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:08.617 UTC Last $2.50 Breakeven $85.00 Implied vol 74.9% Delta 0.456 ≈46% ITM Gamma 0.042 Theta -0.213 Vega 0.05 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $82.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:43.578 UTC Last $1.99 Breakeven $80.51 Implied vol 54.7% Delta -0.574 ≈57% ITM Gamma 0.057 Theta -0.146 Vega 0.05 Open interest 37 OI effective date Sep 4, 2026 Model this put
9	1	78.2%	0.366	$1.05	$3.60	$1.53		$3.34	$4.20	$6.30	-0.714	52.3%	1	41
Call · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:04:08.102 UTC Last $1.53 Breakeven $86.53 Implied vol 78.2% Delta 0.366 ≈37% ITM Gamma 0.038 Theta -0.21 Vega 0.048 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:08.397 UTC Last $3.34 Breakeven $81.66 Implied vol 52.3% Delta -0.714 ≈71% ITM Gamma 0.051 Theta -0.119 Vega 0.043 Open interest 41 OI effective date Sep 4, 2026 Model this put
65	1	73.4%	0.266	$0.65	$2.20	$1.52		$4.71	$5.60	$8.50	-0.851	46.5%	6	77
Call · $87.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:07.465 UTC Last $1.52 Breakeven $89.02 Implied vol 73.4% Delta 0.266 ≈27% ITM Gamma 0.035 Theta -0.172 Vega 0.042 Open interest 65 OI effective date Sep 4, 2026 Model this call Put · $87.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:04:08.138 UTC Last $4.71 Breakeven $82.79 Implied vol 46.5% Delta -0.851 ≈85% ITM Gamma 0.039 Theta -0.068 Vega 0.029 Open interest 77 OI effective date Sep 4, 2026 Model this put
57	5	84.6%	0.23	$0.05	$2.65	$1.65		$6.08	$8.50	$10.70	-0.865	59.2%	702	728
Call · $90 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:44.023 UTC Last $1.65 Breakeven $91.65 Implied vol 84.6% Delta 0.23 ≈23% ITM Gamma 0.028 Theta -0.183 Vega 0.039 Open interest 57 OI effective date Sep 4, 2026 Model this call Put · $90 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:38.390 UTC Last $6.08 Breakeven $83.92 Implied vol 59.2% Delta -0.865 ≈87% ITM Gamma 0.029 Theta -0.083 Vega 0.028 Open interest 728 OI effective date Sep 4, 2026 Model this put
33	1	83.5%	0.169	$0.20	$1.60	$0.70		$8.80	$10.70	$12.90	-0.934	55%	2	215
Call · $92.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:04:06.808 UTC Last $0.70 Breakeven $93.20 Implied vol 83.5% Delta 0.169 ≈17% ITM Gamma 0.024 Theta -0.15 Vega 0.032 Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $92.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:04:07.881 UTC Last $8.80 Breakeven $83.70 Implied vol 55% Delta -0.934 ≈93% ITM Gamma 0.018 Theta -0.041 Vega 0.016 Open interest 215 OI effective date Sep 4, 2026 Model this put
61	23	84.1%	0.125	$0.05	$1.20	$0.70		$13.40	$12.70	$15.40	—	—	1	76
Call · $95 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:39.388 UTC Last $0.70 Breakeven $95.70 Implied vol 84.1% Delta 0.125 ≈12% ITM Gamma 0.019 Theta -0.123 Vega 0.026 Open interest 61 OI effective date Sep 4, 2026 Model this call Put · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:03:35.929 UTC Last $13.40 Breakeven $81.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 4, 2026 Model this put
65	1	—	—	$0.00	$1.00	$0.33		$13.10	$15.10	$17.70	—	—	2	103
Call · $97.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:02:28.617 UTC Last $0.33 Breakeven $97.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 4, 2026 Model this call Put · $97.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:02:15.398 UTC Last $13.10 Breakeven $84.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 4, 2026 Model this put
183	9	94.2%	0.087	$0.10	$0.80	$0.35		$17.07	$18.00	$20.40	-0.97	70%	1	144
Call · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:02:28.651 UTC Last $0.35 Breakeven $100.35 Implied vol 94.2% Delta 0.087 ≈9% ITM Gamma 0.013 Theta -0.106 Vega 0.02 Open interest 183 OI effective date Sep 4, 2026 Model this call Put · $100 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:03:43.488 UTC Last $17.07 Breakeven $82.93 Implied vol 70% Delta -0.97 ≈97% ITM Gamma 0.008 Theta -0.024 Vega 0.009 Open interest 144 OI effective date Sep 4, 2026 Model this put
166	1	—	—	$0.00	$0.75	$0.20		$15.47	$22.50	$25.40	—	—	1	30
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:01:21.589 UTC Last $0.20 Breakeven $105.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 4, 2026 Model this call Put · $105 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 14:02:15.397 UTC Last $15.47 Breakeven $89.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this put
239	2	—	—	$0.00	$0.30	$0.28		$26.56	$28.20	$30.10	—	—	10	79
Call · $110 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:02:16.423 UTC Last $0.28 Breakeven $110.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:03:33.827 UTC Last $26.56 Breakeven $83.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 4, 2026 Model this put
70	1	—	—	$0.00	$0.75	$0.24		$18.00	$32.50	$35.40	—	—	1	10
Call · $115 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:01:21.590 UTC Last $0.24 Breakeven $115.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 4, 2026 Model this call Put · $115 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 14:03:50.514 UTC Last $18.00 Breakeven $97.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
114	1	—	—	$0.00	$0.10	$0.10		$17.07	$37.50	$40.60	—	—	5	—
Call · $120 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:30:00.617 UTC Last $0.10 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 14:02:15.371 UTC Last $17.07 Breakeven $102.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
247	1	—	—	$0.00	$0.05	$0.05		$27.08	$43.30	$45.10	—	—	1	—
Call · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:30:51.923 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 14:02:55.428 UTC Last $27.08 Breakeven $97.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10.3k	10	—	—	$0.00	$0.05	$0.05		—	$48.30	$50.40	—	—	—	—
Call · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:59:55.046 UTC Last $0.05 Breakeven $130.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10.3k OI effective date Sep 4, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:03:40.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
234	1	—	—	$0.00	$0.75	$0.01		—	$52.90	$55.40	—	—	—	—
Call · $135 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:02:28.654 UTC Last $0.01 Breakeven $135.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 234 OI effective date Sep 4, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.371 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
116	7	—	—	$0.00	$0.30	$0.10		—	$57.50	$60.40	—	—	—	—
Call · $140 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 14:04:07.515 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 4, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	5	—	—	$0.00	$0.20	$0.65		—	$62.90	$65.40	—	—	—	—
Call · $145 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 14:04:08.398 UTC Last $0.65 Breakeven $145.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	3	—	—	$0.00	$0.75	$0.11		—	$67.90	$70.40	—	—	—	—
Call · $150 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 14:04:08.324 UTC Last $0.11 Breakeven $150.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:16.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$72.50	$75.30	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:16.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$1.95	$0.40		—	$77.50	$80.40	—	—	—	—
Call · $160 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 13:57:02.481 UTC Last $0.40 Breakeven $160.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:16.138 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
239	32	—	—	$0.00	$0.05	$0.05		$65.50	$82.40	$85.40	—	—	1	—
Call · $165 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 13:45:30.559 UTC Last $0.05 Breakeven $165.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 4, 2026 Model this call Put · $165 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 14:02:16.139 UTC Last $65.50 Breakeven $99.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
183	3	—	—	$0.00	$0.05	$0.02		—	$87.60	$90.60	—	—	—	—
Call · $170 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 13:31:02.481 UTC Last $0.02 Breakeven $170.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 4, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$2.15	$0.63		—	$92.80	$95.40	—	—	—	—
Call · $175 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 14:00:06.383 UTC Last $0.63 Breakeven $175.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 4, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$97.50	$100.60	—	—	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-09 13:43:22.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:16.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$102.50	$105.90	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-09 13:59:55.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	9	—	—	$0.00	$2.15	$0.13		—	$107.70	$110.40	—	—	—	—
Call · $190 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 13:43:16.586 UTC Last $0.13 Breakeven $190.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:02:15.376 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 9, 2026–Sep 9, 2026; 33 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 44" 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 1049521 CUSIP 589378108 13F (30d) 221 filings 221 filers Visit website Investor relations