MTD · Mettler Toledo International Inc/ · Options Chain

Track MTD — free

$1,330.40 +44.65 (+3.47%) At close · Sep 15

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$25.76B

20.04M

Options Chain

Underlying $1,330.40 · 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 · 110 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 15, 2026; 64 unknown

Put / call OI

1.40

Put-heavy positioning

Open interest

139

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$1,360.00

$29.60 above spot

ATM implied vol

37.2%

market's expected move

Open interest by strike · near the money

Calls Puts

960

970

980

990

1000

1020

1040

1060

1080

1100

1120

1140

1160

1170

1180

1190

1200

1210

1220

1230

1240

1250

1260

1270

1280

1290

1300

1310

1320

1330

1340

1350

1360

1370

1380

1390

1400

1410

1420

1430

1440

1450

1460

1480

1500

1520

1540

1560

1580

1600

1620

1640

1660

1680

1700

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 2d Oct 16 30d Nov 20 65d Jan 15 121d Apr 16 212d May 21 247d Aug 20 338d Nov 19 429d Dec 17 457d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$365.50	$379.60	—		—	$0.00	$10.40	—	—	—	—
Call · $960 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $960 Daily-bar session Unknown Quote as of 2026-09-15 19:59:39.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$356.50	$369.40	—		—	$0.00	$15.00	—	—	—	—
Call · $970 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:46.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $970 Daily-bar session Unknown Quote as of 2026-09-15 19:58:41.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$345.50	$359.90	—		$0.15	$0.00	$13.60	—	—	1	1
Call · $980 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $980 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:55:15.880 UTC Last $0.15 Breakeven $979.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$336.50	$349.60	—		—	$0.00	$15.00	—	—	—	—
Call · $990 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $990 Daily-bar session Unknown Quote as of 2026-09-15 19:58:40.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$326.50	$339.20	$420.60		—	$0.00	$10.20	—	—	—	—
Call · $1000 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:35.153 UTC Last $420.60 Breakeven $1,420.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1000 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$305.50	$320.00	—		—	$0.00	$10.20	—	—	—	—
Call · $1020 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1020 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$286.60	$299.50	—		$10.01	$0.00	$10.60	—	—	1	1
Call · $1040 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:04.285 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1040 Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 19:55:16.150 UTC Last $10.01 Breakeven $1,029.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$266.60	$280.00	—		—	$0.00	$10.20	—	—	—	—
Call · $1060 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1060 Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.046 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$246.60	$260.00	—		—	$0.00	$15.00	—	—	—	—
Call · $1080 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1080 Daily-bar session Unknown Quote as of 2026-09-15 19:58:41.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$226.60	$240.00	—		—	$0.00	$13.80	—	—	—	—
Call · $1100 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1100 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$206.60	$219.40	$280.28		—	$0.00	$13.60	—	—	—	—
Call · $1120 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:01.942 UTC Last $280.28 Breakeven $1,400.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1120 Daily-bar session Unknown Quote as of 2026-09-15 19:59:54.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	105.7%	0.952	$186.70	$200.10	—		—	$0.00	$13.60	—	—	—	—
Call · $1140 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.946 UTC Last — Breakeven — Implied vol 105.7% Delta 0.952 ≈95% ITM Gamma 0.001 Theta -2.238 Vega 0.121 Open interest — OI effective date — Model this call Put · $1140 Daily-bar session Unknown Quote as of 2026-09-15 19:59:54.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	96.3%	0.947	$166.70	$180.20	—		—	$0.00	$15.00	—	—	—	—
Call · $1160 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:39.295 UTC Last — Breakeven — Implied vol 96.3% Delta 0.947 ≈95% ITM Gamma 0.001 Theta -2.206 Vega 0.13 Open interest — OI effective date — Model this call Put · $1160 Daily-bar session Unknown Quote as of 2026-09-15 19:59:52.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	89.6%	0.948	$156.80	$169.60	—		—	$0.00	$13.70	—	—	—	—
Call · $1170 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:58:34.740 UTC Last — Breakeven — Implied vol 89.6% Delta 0.948 ≈95% ITM Gamma 0.001 Theta -2.029 Vega 0.128 Open interest — OI effective date — Model this call Put · $1170 Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	86.6%	0.942	$147.20	$159.70	—		$0.22	$0.05	$4.00	-0.048	81.6%	7	1
Call · $1180 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.003 UTC Last — Breakeven — Implied vol 86.6% Delta 0.942 ≈94% ITM Gamma 0.001 Theta -2.137 Vega 0.14 Open interest — OI effective date — Model this call Put · $1180 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $0.22 Breakeven $1,179.78 Implied vol 81.6% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -1.635 Vega 0.121 Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	81.1%	0.941	$136.90	$149.80	—		—	$0.00	$13.80	—	—	—	—
Call · $1190 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:58:20.484 UTC Last — Breakeven — Implied vol 81.1% Delta 0.941 ≈94% ITM Gamma 0.001 Theta -2.046 Vega 0.143 Open interest — OI effective date — Model this call Put · $1190 Daily-bar session Unknown Quote as of 2026-09-15 19:55:18.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	76.6%	0.936	$126.90	$139.90	—		$0.85	$0.00	$13.60	—	—	7	—
Call · $1200 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:47.135 UTC Last — Breakeven — Implied vol 76.6% Delta 0.936 ≈94% ITM Gamma 0.001 Theta -2.034 Vega 0.15 Open interest — OI effective date — Model this call Put · $1200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $0.85 Breakeven $1,199.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.3%	0.931	$117.00	$130.00	—		—	$0.00	$13.90	—	—	—	—
Call · $1210 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:12.863 UTC Last — Breakeven — Implied vol 72.3% Delta 0.931 ≈93% ITM Gamma 0.002 Theta -2.045 Vega 0.16 Open interest — OI effective date — Model this call Put · $1210 Daily-bar session Unknown Quote as of 2026-09-15 19:55:04.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	68.6%	0.924	$107.20	$120.20	—		—	$0.00	$13.90	—	—	—	—
Call · $1220 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.139 UTC Last — Breakeven — Implied vol 68.6% Delta 0.924 ≈92% ITM Gamma 0.002 Theta -2.098 Vega 0.173 Open interest — OI effective date — Model this call Put · $1220 Daily-bar session Unknown Quote as of 2026-09-15 19:55:22.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.4%	0.916	$97.30	$110.40	—		$0.55	$0.05	$10.70	-0.117	75.3%	7	—
Call · $1230 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:58:20.483 UTC Last — Breakeven — Implied vol 64.4% Delta 0.916 ≈92% ITM Gamma 0.002 Theta -2.117 Vega 0.186 Open interest — OI effective date — Model this call Put · $1230 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:12.900 UTC Last $0.55 Breakeven $1,229.45 Implied vol 75.3% Delta -0.117 ≈12% ITM Gamma 0.002 Theta -2.964 Vega 0.238 Open interest — OI effective date — Model this put
—	—	60.9%	0.905	$87.60	$100.70	—		$1.50	$0.05	$14.10	-0.145	76.2%	7	—
Call · $1240 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:01.942 UTC Last — Breakeven — Implied vol 60.9% Delta 0.905 ≈90% ITM Gamma 0.002 Theta -2.191 Vega 0.205 Open interest — OI effective date — Model this call Put · $1240 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $1.50 Breakeven $1,238.50 Implied vol 76.2% Delta -0.145 ≈15% ITM Gamma 0.003 Theta -3.474 Vega 0.275 Open interest — OI effective date — Model this put
—	—	57.5%	0.89	$78.00	$91.10	—		$2.26	$0.20	$14.40	-0.158	71.1%	2	1
Call · $1250 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:45.580 UTC Last — Breakeven — Implied vol 57.5% Delta 0.89 ≈89% ITM Gamma 0.003 Theta -2.286 Vega 0.226 Open interest — OI effective date — Model this call Put · $1250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $2.26 Breakeven $1,247.74 Implied vol 71.1% Delta -0.158 ≈16% ITM Gamma 0.003 Theta -3.421 Vega 0.291 Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	54.4%	0.872	$68.50	$81.70	—		$13.80	$0.00	$4.50	—	—	1	—
Call · $1260 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:58:30.606 UTC Last — Breakeven — Implied vol 54.4% Delta 0.872 ≈87% ITM Gamma 0.003 Theta -2.408 Vega 0.253 Open interest — OI effective date — Model this call Put · $1260 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:12.863 UTC Last $13.80 Breakeven $1,246.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.2%	0.849	$58.90	$72.60	—		$16.60	$0.00	$8.20	—	—	1	8
Call · $1270 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol 51.2% Delta 0.849 ≈85% ITM Gamma 0.004 Theta -2.525 Vega 0.283 Open interest — OI effective date — Model this call Put · $1270 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:55:16.134 UTC Last $16.60 Breakeven $1,253.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this put
—	—	46.9%	0.826	$49.50	$62.90	—		$7.11	$0.30	$15.30	-0.207	54.2%	8	8
Call · $1280 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.057 UTC Last — Breakeven — Implied vol 46.9% Delta 0.826 ≈83% ITM Gamma 0.005 Theta -2.53 Vega 0.31 Open interest — OI effective date — Model this call Put · $1280 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:58:35.841 UTC Last $7.11 Breakeven $1,272.89 Implied vol 54.2% Delta -0.207 ≈21% ITM Gamma 0.004 Theta -3.081 Vega 0.345 Open interest 8 OI effective date Sep 11, 2026 Model this put
1	1	41.2%	0.803	$40.40	$52.30	$98.51		$26.20	$1.10	$15.70	-0.236	49.3%	1	16
Call · $1290 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-15 19:59:55.107 UTC Last $98.51 Breakeven $1,388.51 Implied vol 41.2% Delta 0.803 ≈80% ITM Gamma 0.006 Theta -2.407 Vega 0.335 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1290 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:16.514 UTC Last $26.20 Breakeven $1,263.80 Implied vol 49.3% Delta -0.236 ≈24% ITM Gamma 0.005 Theta -3.017 Vega 0.371 Open interest 16 OI effective date Sep 11, 2026 Model this put
1	1	41.3%	0.741	$33.60	$43.90	$18.50		$32.80	$2.10	$16.90	-0.277	45.2%	1	16
Call · $1300 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:53.790 UTC Last $18.50 Breakeven $1,318.50 Implied vol 41.3% Delta 0.741 ≈74% ITM Gamma 0.007 Theta -2.786 Vega 0.391 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1300 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:44.228 UTC Last $32.80 Breakeven $1,267.20 Implied vol 45.2% Delta -0.277 ≈28% ITM Gamma 0.006 Theta -3 Vega 0.404 Open interest 16 OI effective date Sep 11, 2026 Model this put
—	—	39.2%	0.678	$23.70	$38.20	—		$15.00	$4.10	$16.30	-0.323	39.4%	1	1
Call · $1310 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.005 UTC Last — Breakeven — Implied vol 39.2% Delta 0.678 ≈68% ITM Gamma 0.008 Theta -2.921 Vega 0.433 Open interest — OI effective date — Model this call Put · $1310 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $15.00 Breakeven $1,295.00 Implied vol 39.4% Delta -0.323 ≈32% ITM Gamma 0.008 Theta -2.796 Vega 0.433 Open interest 1 OI effective date Sep 11, 2026 Model this put
—	—	37.7%	0.601	$18.50	$29.50	—		—	$5.00	$20.00	-0.396	36.3%	—	—
Call · $1320 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.986 UTC Last — Breakeven — Implied vol 37.7% Delta 0.601 ≈60% ITM Gamma 0.009 Theta -3.01 Vega 0.466 Open interest — OI effective date — Model this call Put · $1320 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.986 UTC Last — Breakeven — Implied vol 36.3% Delta -0.396 ≈40% ITM Gamma 0.009 Theta -2.751 Vega 0.465 Open interest — OI effective date — Model this put
—	—	37.3%	0.514	$13.00	$23.70	—		$16.70	$11.20	$23.60	-0.486	37%	1	11
Call · $1330 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.986 UTC Last — Breakeven — Implied vol 37.3% Delta 0.514 ≈51% ITM Gamma 0.009 Theta -3.059 Vega 0.481 Open interest — OI effective date — Model this call Put · $1330 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $16.70 Breakeven $1,313.30 Implied vol 37% Delta -0.486 ≈49% ITM Gamma 0.009 Theta -2.897 Vega 0.481 Open interest 11 OI effective date Sep 11, 2026 Model this put
Underlying $1,330.40
1	1	35.6%	0.422	$8.20	$17.80	$9.50		$47.60	$17.00	$28.00	-0.576	36.3%	1	6
Call · $1340 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $9.50 Breakeven $1,349.50 Implied vol 35.6% Delta 0.422 ≈42% ITM Gamma 0.009 Theta -2.86 Vega 0.472 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1340 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $47.60 Breakeven $1,292.40 Implied vol 36.3% Delta -0.576 ≈58% ITM Gamma 0.009 Theta -2.776 Vega 0.472 Open interest 6 OI effective date Sep 11, 2026 Model this put
1	2	34.6%	0.33	$2.50	$15.30	$9.50		$33.59	$24.00	$34.00	-0.66	36.7%	1	2
Call · $1350 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $9.50 Breakeven $1,359.50 Implied vol 34.6% Delta 0.33 ≈33% ITM Gamma 0.009 Theta -2.564 Vega 0.437 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1350 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.986 UTC Last $33.59 Breakeven $1,316.41 Implied vol 36.7% Delta -0.66 ≈66% ITM Gamma 0.008 Theta -2.608 Vega 0.442 Open interest 2 OI effective date Sep 11, 2026 Model this put
7	16	42.9%	0.295	$2.90	$16.00	$1.70		—	$30.10	$40.00	-0.755	34%	—	—
Call · $1360 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:18.218 UTC Last $1.70 Breakeven $1,361.70 Implied vol 42.9% Delta 0.295 ≈30% ITM Gamma 0.007 Theta -3.018 Vega 0.416 Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $1360 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:41.405 UTC Last — Breakeven — Implied vol 34% Delta -0.755 ≈75% ITM Gamma 0.008 Theta -2.041 Vega 0.38 Open interest — OI effective date — Model this put
2	1	47.4%	0.257	$1.50	$15.80	$6.00		$64.91	$36.50	$48.00	-0.843	31.4%	2	2
Call · $1370 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:57:31.621 UTC Last $6.00 Breakeven $1,376.00 Implied vol 47.4% Delta 0.257 ≈26% ITM Gamma 0.006 Theta -3.107 Vega 0.389 Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $1370 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:24.005 UTC Last $64.91 Breakeven $1,305.09 Implied vol 31.4% Delta -0.843 ≈84% ITM Gamma 0.006 Theta -1.396 Vega 0.29 Open interest 2 OI effective date Sep 11, 2026 Model this put
1	7	52.1%	0.228	$0.65	$15.60	$0.45		$63.50	$46.00	$56.00	-0.897	31.3%	1	1
Call · $1380 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:58:30.242 UTC Last $0.45 Breakeven $1,380.45 Implied vol 52.1% Delta 0.228 ≈23% ITM Gamma 0.005 Theta -3.196 Vega 0.365 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1380 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-15 19:59:57.602 UTC Last $63.50 Breakeven $1,316.50 Implied vol 31.3% Delta -0.897 ≈90% ITM Gamma 0.005 Theta -0.999 Vega 0.217 Open interest 1 OI effective date Sep 11, 2026 Model this put
—	11	56.3%	0.204	$0.10	$15.10	$1.00		—	$54.70	$66.00	-0.93	32.2%	—	—
Call · $1390 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:41.631 UTC Last $1.00 Breakeven $1,391.00 Implied vol 56.3% Delta 0.204 ≈20% ITM Gamma 0.004 Theta -3.236 Vega 0.342 Open interest — OI effective date — Model this call Put · $1390 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.946 UTC Last — Breakeven — Implied vol 32.2% Delta -0.93 ≈93% ITM Gamma 0.004 Theta -0.732 Vega 0.162 Open interest — OI effective date — Model this put
3	12	62.1%	0.192	$0.20	$15.20	$0.75		$39.00	$64.00	$76.00	-0.95	33.7%	1	1
Call · $1400 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:51.775 UTC Last $0.75 Breakeven $1,400.75 Implied vol 62.1% Delta 0.192 ≈19% ITM Gamma 0.004 Theta -3.428 Vega 0.329 Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $1400 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-15 19:59:27.814 UTC Last $39.00 Breakeven $1,361.00 Implied vol 33.7% Delta -0.95 ≈95% ITM Gamma 0.003 Theta -0.559 Vega 0.125 Open interest 1 OI effective date Sep 11, 2026 Model this put
—	5	—	—	$0.00	$15.00	$0.20		—	$73.70	$87.30	-0.937	41.2%	—	—
Call · $1410 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:56:04.210 UTC Last $0.20 Breakeven $1,410.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1410 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:54.664 UTC Last — Breakeven — Implied vol 41.2% Delta -0.937 ≈94% ITM Gamma 0.003 Theta -0.887 Vega 0.15 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$15.00	$3.90		—	$83.20	$96.00	-0.973	36.7%	—	—
Call · $1420 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:17:32.008 UTC Last $3.90 Breakeven $1,423.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1420 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol 36.7% Delta -0.973 ≈97% ITM Gamma 0.001 Theta -0.311 Vega 0.075 Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$15.00	$0.75		$47.79	$93.50	$106.00	-0.969	42%	5	5
Call · $1430 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:55:06.754 UTC Last $0.75 Breakeven $1,430.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $1430 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-15 19:59:51.986 UTC Last $47.79 Breakeven $1,382.21 Implied vol 42% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.442 Vega 0.084 Open interest 5 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$0.00	$15.00	$15.32		—	$102.40	$115.90	-1	25.4%	—	—
Call · $1440 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:55:06.758 UTC Last $15.32 Breakeven $1,455.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1440 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol 25.4% Delta -1 ≈100% ITM Gamma 0 Theta 0.145 Vega 0.001 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$15.00	$25.00		—	$112.10	$125.60	—	—	—	—
Call · $1450 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:56:04.209 UTC Last $25.00 Breakeven $1,475.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $1450 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$15.00	$1.00		—	$121.90	$135.30	—	—	—	—
Call · $1460 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:57:29.438 UTC Last $1.00 Breakeven $1,461.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $1460 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$15.00	$18.37		—	$141.50	$154.90	—	—	—	—
Call · $1480 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 19:55:06.755 UTC Last $18.37 Breakeven $1,498.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1480 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$15.00	$10.07		—	$161.20	$174.60	—	—	—	—
Call · $1500 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:57:36.100 UTC Last $10.07 Breakeven $1,510.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $1500 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$15.00	$22.13		—	$181.00	$194.40	—	—	—	—
Call · $1520 Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:56:04.209 UTC Last $22.13 Breakeven $1,542.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $1520 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$15.00	$8.00		—	$200.80	$214.20	—	—	—	—
Call · $1540 Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:55:06.755 UTC Last $8.00 Breakeven $1,548.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $1540 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$15.00	$0.10		—	$221.10	$234.10	—	—	—	—
Call · $1560 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:56:10.728 UTC Last $0.10 Breakeven $1,560.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $1560 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$15.00	$10.66		—	$241.00	$254.10	—	—	—	—
Call · $1580 Daily-bar session Jul 31, 2026 Quote as of 2026-09-15 19:56:10.728 UTC Last $10.66 Breakeven $1,590.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $1580 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$15.00	$8.51		—	$260.60	$274.00	—	—	—	—
Call · $1600 Daily-bar session Jul 28, 2026 Quote as of 2026-09-15 19:55:06.754 UTC Last $8.51 Breakeven $1,608.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $1600 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$0.00	$15.00	$0.50		—	$280.70	$294.00	—	—	—	—
Call · $1620 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:56:04.210 UTC Last $0.50 Breakeven $1,620.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $1620 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:46.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$15.00	—		—	$300.90	$314.00	—	—	—	—
Call · $1640 Daily-bar session Unknown Quote as of 2026-09-15 19:56:04.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1640 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$15.00	$0.75		—	$320.60	$334.00	—	—	—	—
Call · $1660 Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:55:06.758 UTC Last $0.75 Breakeven $1,660.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $1660 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$15.00	—		—	$341.10	$354.00	—	—	—	—
Call · $1680 Daily-bar session Unknown Quote as of 2026-09-15 19:56:04.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1680 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:54.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$15.00	—		—	$361.10	$374.00	—	—	—	—
Call · $1700 Daily-bar session Unknown Quote as of 2026-09-15 19:55:06.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1700 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:24.004 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 · Jul 20, 2026–Sep 15, 2026; 64 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 55" 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 1037646 CUSIP 592688105 13F (30d) 57 filings 34 filers Visit website Investor relations