MRK · Merck & Co., Inc. · Options Chain

Track MRK — free

$144.50 -0.21 (-0.15%)

S&P 500 member Russell 1000 member Dow 30 member Rebalance outlook locked

Market Cap

$357.02B

2.47B

Options Chain

Underlying $144.50 · today Options Calculator

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

Positioning

Sep 11, 2026 · expires today · 138 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 11, 2026; 17 unknown

Put / call OI

1.01

Balanced positioning

Open interest

10,239

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$146.00

$1.50 above spot

Open interest by strike · near the money

Calls Puts

100

105

110

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

152.5

155

157.5

160

162.5

165

167.5

170

172.5

175

177.5

180

182.5

185

190

195

200

205

210

215

220

225

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 0d Sep 18 7d Sep 25 14d Oct 2 21d Oct 9 28d Oct 16 35d Oct 23 42d Oct 30 49d Nov 20 70d Dec 18 98d Jan 15 126d Mar 19 189d Apr 16 217d Jun 17 279d Sep 17 371d Dec 17 462d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	8	—	—	$78.40	$81.10	$83.94		$0.06	$0.00	$0.01	—	—	10	2
Call · $65 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $83.94 Breakeven $148.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:33:30.996 UTC Last $0.06 Breakeven $64.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
6	22	—	—	$73.30	$76.10	$78.80		$0.18	$0.00	$0.01	—	—	112	32
Call · $70 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $78.80 Breakeven $148.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $70 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:34:09.603 UTC Last $0.18 Breakeven $69.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this put
6	2	—	—	$68.50	$70.65	$70.06		$0.03	$0.00	$0.01	—	—	28	29
Call · $75 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $70.06 Breakeven $145.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $75 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:32:37.691 UTC Last $0.03 Breakeven $74.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 9, 2026 Model this put
1	4	—	—	$63.40	$66.10	$65.08		$0.04	$0.00	$2.13	—	—	44	45
Call · $80 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $65.08 Breakeven $145.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $80 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $0.04 Breakeven $79.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 9, 2026 Model this put
—	2	—	—	$58.35	$61.10	$60.10		—	$0.00	$2.13	—	—	—	—
Call · $85 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $60.10 Breakeven $145.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.70	$56.10	—		$0.04	$0.00	$2.13	—	—	4	2
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.04 Breakeven $89.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$48.60	$51.10	—		$0.01	$0.00	$2.13	—	—	1	9
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.01 Breakeven $94.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this put
1	4	—	—	$43.55	$46.10	$45.09		$0.16	$0.00	$2.13	—	—	88	123
Call · $100 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $45.09 Breakeven $145.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $100 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.16 Breakeven $99.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 9, 2026 Model this put
5	4	—	—	$38.40	$41.10	$40.11		$0.19	$0.00	$2.13	—	—	26	25
Call · $105 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $40.11 Breakeven $145.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $105 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.19 Breakeven $104.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$33.65	$36.10	$41.22		$0.17	$0.00	$2.13	—	—	2	26
Call · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $41.22 Breakeven $151.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $110 Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.17 Breakeven $109.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 9, 2026 Model this put
—	2	—	—	$29.70	$32.10	$31.05		$0.01	$0.00	$0.01	—	—	3	14
Call · $114 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $31.05 Breakeven $145.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:39:01.590 UTC Last $0.01 Breakeven $113.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this put
20	2	—	—	$28.45	$30.85	$30.06		$0.01	$0.00	$0.01	—	—	7	30
Call · $115 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $30.06 Breakeven $145.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $115 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:33:30.996 UTC Last $0.01 Breakeven $114.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 9, 2026 Model this put
20	28	—	—	$27.45	$29.85	$32.01		$0.20	$0.00	$2.13	—	—	2	2
Call · $116 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $32.01 Breakeven $148.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $116 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 14:05:04.826 UTC Last $0.20 Breakeven $115.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
4	8	—	—	$26.40	$28.55	$31.03		$0.01	$0.00	$0.01	—	—	30	51
Call · $117 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $31.03 Breakeven $148.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $117 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:02.102 UTC Last $0.01 Breakeven $116.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this put
3	6	—	—	$25.60	$28.10	$31.29		$0.05	$0.00	$2.13	—	—	52	66
Call · $118 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $31.29 Breakeven $149.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $118 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:05:04.826 UTC Last $0.05 Breakeven $117.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 9, 2026 Model this put
—	4	—	—	$24.50	$26.55	$26.39		$0.04	$0.00	$2.13	—	—	1	15
Call · $119 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.822 UTC Last $26.39 Breakeven $145.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 14:05:04.826 UTC Last $0.04 Breakeven $118.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this put
2	4	—	—	$23.65	$25.75	$25.39		$0.01	$0.00	$0.96	—	—	2	53
Call · $120 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $25.39 Breakeven $145.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.789 UTC Last $0.01 Breakeven $119.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 9, 2026 Model this put
1	6	—	—	$22.40	$25.10	$24.37		$0.07	$0.00	$0.07	—	—	2	6
Call · $121 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.822 UTC Last $24.37 Breakeven $145.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $121 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:59:49.201 UTC Last $0.07 Breakeven $120.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this put
10	6	—	—	$21.35	$24.10	$23.39		$0.01	$0.00	$0.79	—	—	1	107
Call · $122 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $23.39 Breakeven $145.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $122 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.831 UTC Last $0.01 Breakeven $121.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$20.55	$23.10	$26.08		$0.08	$0.00	$2.13	—	—	4	9
Call · $123 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $26.08 Breakeven $149.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $123 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 14:05:04.826 UTC Last $0.08 Breakeven $122.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this put
1	6	—	—	$19.60	$22.10	$21.50		$0.01	$0.00	$0.05	—	—	28	72
Call · $124 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.822 UTC Last $21.50 Breakeven $145.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $124 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:01:51.210 UTC Last $0.01 Breakeven $123.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 9, 2026 Model this put
33	6	—	—	$18.65	$20.75	$20.52		$0.01	$0.00	$0.01	—	—	2	85
Call · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.822 UTC Last $20.52 Breakeven $145.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 9, 2026 Model this call Put · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:59:47.964 UTC Last $0.01 Breakeven $124.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$17.30	$20.10	$22.77		$0.01	$0.00	$0.10	—	—	107	44
Call · $126 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $22.77 Breakeven $148.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $126 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.828 UTC Last $0.01 Breakeven $125.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 9, 2026 Model this put
11	16	—	—	$16.45	$18.75	$21.87		$0.01	$0.00	$0.10	—	—	15	18
Call · $127 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $21.87 Breakeven $148.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this call Put · $127 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.828 UTC Last $0.01 Breakeven $126.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 9, 2026 Model this put
22	2	—	—	$15.45	$18.10	$20.35		$0.01	$0.00	$0.04	—	—	4	87
Call · $128 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $20.35 Breakeven $148.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this call Put · $128 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.831 UTC Last $0.01 Breakeven $127.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 9, 2026 Model this put
6	2	—	—	$14.65	$16.35	$16.03		$0.01	$0.00	$0.09	—	—	11	86
Call · $129 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $16.03 Breakeven $145.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $129 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:04:45.520 UTC Last $0.01 Breakeven $128.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 9, 2026 Model this put
41	7	—	—	$13.65	$15.75	$14.66		$0.20	$0.00	$0.01	—	—	7	55
Call · $130 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $14.66 Breakeven $144.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 9, 2026 Model this call Put · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:48:20.872 UTC Last $0.20 Breakeven $129.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 9, 2026 Model this put
12	4	—	—	$12.50	$15.10	$13.74		$0.02	$0.00	$0.58	—	—	3	296
Call · $131 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $13.74 Breakeven $144.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $131 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:04:57.316 UTC Last $0.02 Breakeven $130.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 296 OI effective date Sep 9, 2026 Model this put
5	4	—	—	$11.50	$13.90	$12.76		$0.17	$0.00	$0.95	—	—	2	26
Call · $132 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $12.76 Breakeven $144.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $132 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 14:04:57.316 UTC Last $0.17 Breakeven $131.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 9, 2026 Model this put
299	9	—	—	$10.55	$12.85	$12.07		$0.06	$0.01	$0.06	—	—	2	33
Call · $133 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.888 UTC Last $12.07 Breakeven $145.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 299 OI effective date Sep 9, 2026 Model this call Put · $133 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.831 UTC Last $0.06 Breakeven $132.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 9, 2026 Model this put
10	4	—	—	$9.45	$11.90	$10.80		$0.06	$0.00	$0.75	—	—	2	69
Call · $134 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $10.80 Breakeven $144.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $134 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.06 Breakeven $133.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 9, 2026 Model this put
33	9	—	—	$8.50	$10.80	$10.13		$0.02	$0.01	$0.11	—	—	5	187
Call · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $10.13 Breakeven $145.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 9, 2026 Model this call Put · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:04:50.817 UTC Last $0.02 Breakeven $134.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 9, 2026 Model this put
600	1	—	—	$7.75	$9.30	$8.44		$0.03	$0.00	$0.57	—	—	10	60
Call · $136 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.888 UTC Last $8.44 Breakeven $144.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 600 OI effective date Sep 9, 2026 Model this call Put · $136 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $0.03 Breakeven $135.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 9, 2026 Model this put
302	1	—	—	$6.50	$8.85	$7.87		$0.02	$0.00	$0.95	—	—	95	25
Call · $137 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $7.87 Breakeven $144.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 9, 2026 Model this call Put · $137 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $0.02 Breakeven $136.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this put
93	12	—	—	$5.30	$7.30	$10.61		$0.09	$0.00	$0.63	—	—	1	51
Call · $138 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $10.61 Breakeven $148.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 9, 2026 Model this call Put · $138 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $0.09 Breakeven $137.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this put
192	3	—	—	$4.65	$6.90	$6.00		$0.05	$0.00	$0.70	—	—	5	50
Call · $139 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $6.00 Breakeven $145.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 9, 2026 Model this call Put · $139 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.05 Breakeven $138.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 9, 2026 Model this put
141	42	—	—	$3.70	$5.90	$5.12		$0.05	$0.00	$0.33	—	—	4	72
Call · $140 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $5.12 Breakeven $145.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 9, 2026 Model this call Put · $140 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.827 UTC Last $0.05 Breakeven $139.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 9, 2026 Model this put
20	16	—	—	$2.68	$4.85	$8.37		$0.02	$0.02	$0.32	—	—	2	23
Call · $141 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:05:05.146 UTC Last $8.37 Breakeven $149.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $141 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:04:57.344 UTC Last $0.02 Breakeven $140.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 9, 2026 Model this put
75	3	—	—	$1.96	$3.95	$3.06		$0.27	$0.02	$0.53	—	—	1	34
Call · $142 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.888 UTC Last $3.06 Breakeven $145.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 9, 2026 Model this call Put · $142 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:05.112 UTC Last $0.27 Breakeven $141.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 9, 2026 Model this put
5	1	—	—	$1.14	$3.25	$2.64		$0.34	$0.02	$0.72	—	—	1	208
Call · $143 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $2.64 Breakeven $145.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $143 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:05.152 UTC Last $0.34 Breakeven $142.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 9, 2026 Model this put
5	1	—	—	$0.51	$2.02	$1.52		$0.60	$0.33	$1.14	—	—	4	83
Call · $144 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.894 UTC Last $1.52 Breakeven $145.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $144 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.936 UTC Last $0.60 Breakeven $143.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 9, 2026 Model this put
Underlying $144.50
284	3	—	—	$0.24	$1.10	$0.78		$0.76	$0.58	$1.61	—	—	2	391
Call · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.78 Breakeven $145.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 284 OI effective date Sep 9, 2026 Model this call Put · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.827 UTC Last $0.76 Breakeven $144.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 391 OI effective date Sep 9, 2026 Model this put
65	13	—	—	$0.03	$0.78	$0.30		$1.72	$1.70	$2.44	—	—	24	183
Call · $146 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.830 UTC Last $0.30 Breakeven $146.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 9, 2026 Model this call Put · $146 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $1.72 Breakeven $144.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 9, 2026 Model this put
332	1	—	—	$0.00	$0.47	$0.24		$2.43	$1.45	$3.35	—	—	103	1.2k
Call · $147 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.830 UTC Last $0.24 Breakeven $147.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 332 OI effective date Sep 9, 2026 Model this call Put · $147 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $2.43 Breakeven $144.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 9, 2026 Model this put
79	1	—	—	$0.00	$0.27	$0.06		$3.05	$2.72	$4.30	—	—	2	133
Call · $148 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:59:41.745 UTC Last $0.06 Breakeven $148.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 9, 2026 Model this call Put · $148 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:04:57.315 UTC Last $3.05 Breakeven $144.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 9, 2026 Model this put
265	9	—	—	$0.01	$0.29	$0.01		$4.15	$3.50	$5.60	—	—	49	351
Call · $149 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:04:58.730 UTC Last $0.01 Breakeven $149.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 9, 2026 Model this call Put · $149 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.889 UTC Last $4.15 Breakeven $144.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 9, 2026 Model this put
618	2	—	—	$0.00	$0.02	$0.01		$5.35	$4.75	$6.40	—	—	26	502
Call · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:03:47.736 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 618 OI effective date Sep 9, 2026 Model this call Put · $150 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $5.35 Breakeven $144.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 502 OI effective date Sep 9, 2026 Model this put
313	2	—	—	$0.00	$0.01	$0.01		$8.30	$6.85	$8.90	—	—	97	58
Call · $152.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:45:47.004 UTC Last $0.01 Breakeven $152.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 313 OI effective date Sep 9, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $8.30 Breakeven $144.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 9, 2026 Model this put
291	1	—	—	$0.00	$0.01	$0.03		$10.80	$9.40	$11.30	—	—	77	49
Call · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:47:26.455 UTC Last $0.03 Breakeven $155.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 291 OI effective date Sep 9, 2026 Model this call Put · $155 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.823 UTC Last $10.80 Breakeven $144.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 9, 2026 Model this put
68	16	—	—	$0.00	$0.71	$0.01		$10.50	$11.65	$13.90	—	—	1	1
Call · $157.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:04:45.387 UTC Last $0.01 Breakeven $157.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 9, 2026 Model this call Put · $157.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.826 UTC Last $10.50 Breakeven $147.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
245	3	—	—	$0.00	$0.01	$0.01		$15.18	$14.70	$16.45	—	—	2	2
Call · $160 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:45:16.507 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 9, 2026 Model this call Put · $160 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $15.18 Breakeven $144.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
59	1	—	—	$0.00	$2.12	$0.07		$17.63	$16.65	$18.85	—	—	2	—
Call · $162.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:05:04.827 UTC Last $0.07 Breakeven $162.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 9, 2026 Model this call Put · $162.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $17.63 Breakeven $144.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
285	2	—	—	$0.00	$1.10	$0.01		—	$18.90	$21.30	—	—	—	—
Call · $165 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:05.146 UTC Last $0.01 Breakeven $165.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 285 OI effective date Sep 9, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	1	—	—	$0.00	$2.12	$0.01		—	$22.20	$24.10	—	—	—	—
Call · $167.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.868 UTC Last $0.01 Breakeven $167.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 9, 2026 Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.10	$0.01		—	$23.90	$26.40	—	—	—	—
Call · $170 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.818 UTC Last $0.01 Breakeven $170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	5	—	—	$0.00	$0.10	$0.01		—	$26.40	$29.10	—	—	—	—
Call · $172.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:05.103 UTC Last $0.01 Breakeven $172.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 9, 2026 Model this call Put · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	2	—	—	$0.00	$2.13	$0.01		$28.97	$29.15	$31.40	—	—	1	1
Call · $175 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:04.826 UTC Last $0.01 Breakeven $175.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 9, 2026 Model this call Put · $175 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $28.97 Breakeven $146.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
5	1	—	—	$0.00	$0.10	$0.01		—	$32.10	$33.85	—	—	—	—
Call · $177.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 13:30:39.572 UTC Last $0.01 Breakeven $177.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	51	—	—	$0.00	$0.08	$0.01		$35.17	$34.15	$36.60	—	—	2	—
Call · $180 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:05:05.152 UTC Last $0.01 Breakeven $180.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $180 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $35.17 Breakeven $144.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	28	—	—	$0.00	$0.05	$0.01		$38.09	$36.65	$39.05	—	—	14	—
Call · $182.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:39.574 UTC Last $0.01 Breakeven $182.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $182.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.827 UTC Last $38.09 Breakeven $144.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	3	—	—	$0.00	$0.01	$0.01		$40.57	$39.15	$41.40	—	—	12	—
Call · $185 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:40:37.987 UTC Last $0.01 Breakeven $185.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 9, 2026 Model this call Put · $185 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $40.57 Breakeven $144.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	5	—	—	$0.00	$0.01	$0.01		—	$43.90	$46.40	—	—	—	—
Call · $190 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:43:32.239 UTC Last $0.01 Breakeven $190.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$0.01	$0.01		—	$49.70	$51.40	—	—	—	—
Call · $195 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:40:54.467 UTC Last $0.01 Breakeven $195.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$0.10	$0.06		—	$53.90	$56.55	—	—	—	—
Call · $200 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 14:05:04.828 UTC Last $0.06 Breakeven $200.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	13	—	—	$0.00	$2.13	$0.03		—	$58.90	$61.70	—	—	—	—
Call · $205 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.03 Breakeven $205.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:05.067 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$63.90	$66.35	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:05.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$70.23	$68.90	$71.40	—	—	2	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $70.23 Breakeven $144.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$2.13	$0.12		$75.21	$73.90	$76.60	—	—	2	—
Call · $220 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 14:05:04.825 UTC Last $0.12 Breakeven $220.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $220 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 14:05:04.824 UTC Last $75.21 Breakeven $144.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$78.90	$81.35	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-11 14:05:04.789 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 · Aug 5, 2026–Sep 11, 2026; 17 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 69" 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 310158 CUSIP 58933Y105 13F (30d) 1022 filings 964 filers Visit website Investor relations