MUSA · Murphy USA Inc. · Options Chain

Track MUSA — free

$523.58 -2.20 (-0.42%) At close · Sep 11

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$9.66B

18.38M

Options Chain

Underlying $523.58 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 6 days to expiry · 80 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 11, 2026; 48 unknown

Put / call OI

2.08

Put-heavy positioning

Open interest

749

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$530.00

$6.42 above spot

ATM implied vol

37%

market's expected move

Open interest by strike · near the money

Calls Puts

430

440

450

460

470

480

490

500

510

520

530

540

550

560

570

580

590

600

610

620

630

640

650

660

670

680

690

700

710

720

730

740

750

760

770

780

790

800

810

820

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Dec 18 97d Jan 15 125d Apr 16 216d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	72%	0.986	$90.30	$97.90	—		$0.91	$0.00	$5.70	—	—	1	1
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.537 UTC Last — Breakeven — Implied vol 72% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.191 Vega 0.025 Open interest — OI effective date — Model this call Put · $430 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:52.109 UTC Last $0.91 Breakeven $429.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	66.2%	0.982	$80.40	$87.90	—		$4.51	$0.00	$6.80	—	—	65	65
Call · $440 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol 66.2% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.208 Vega 0.03 Open interest — OI effective date — Model this call Put · $440 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:57:03.306 UTC Last $4.51 Breakeven $435.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 10, 2026 Model this put
—	—	58.6%	0.98	$70.40	$77.90	—		$4.90	$0.00	$6.80	—	—	65	65
Call · $450 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.999 UTC Last — Breakeven — Implied vol 58.6% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.202 Vega 0.032 Open interest — OI effective date — Model this call Put · $450 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:56:00.091 UTC Last $4.90 Breakeven $445.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 10, 2026 Model this put
—	—	51.1%	0.978	$60.40	$67.90	—		$4.57	$0.00	$6.80	—	—	6	8
Call · $460 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.000 UTC Last — Breakeven — Implied vol 51.1% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.196 Vega 0.035 Open interest — OI effective date — Model this call Put · $460 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:56:00.091 UTC Last $4.57 Breakeven $455.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
—	—	46%	0.969	$50.50	$58.00	—		$2.25	$0.00	$6.90	—	—	7	13
Call · $470 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.338 UTC Last — Breakeven — Implied vol 46% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.226 Vega 0.047 Open interest — OI effective date — Model this call Put · $470 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:52.109 UTC Last $2.25 Breakeven $467.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
—	—	44.5%	0.941	$40.90	$48.40	—		$2.85	$0.00	$6.90	—	—	20	18
Call · $480 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.079 UTC Last — Breakeven — Implied vol 44.5% Delta 0.941 ≈94% ITM Gamma 0.004 Theta -0.339 Vega 0.079 Open interest — OI effective date — Model this call Put · $480 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:52.109 UTC Last $2.85 Breakeven $477.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this put
7	4	42.1%	0.897	$31.60	$39.00	$25.00		$9.70	$0.00	$3.80	—	—	1	2
Call · $490 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.338 UTC Last $25.00 Breakeven $515.00 Implied vol 42.1% Delta 0.897 ≈90% ITM Gamma 0.006 Theta -0.467 Vega 0.12 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $490 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:24.802 UTC Last $9.70 Breakeven $480.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	38.1%	0.837	$22.30	$30.00	—		$14.42	$0.00	$4.50	—	—	1	228
Call · $500 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.802 UTC Last — Breakeven — Implied vol 38.1% Delta 0.837 ≈84% ITM Gamma 0.01 Theta -0.568 Vega 0.166 Open interest — OI effective date — Model this call Put · $500 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:24.802 UTC Last $14.42 Breakeven $485.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 10, 2026 Model this put
10	1	37.6%	0.72	$14.80	$22.00	$25.00		$13.62	$1.05	$9.10	-0.292	40.1%	65	48
Call · $510 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:24.825 UTC Last $25.00 Breakeven $535.00 Implied vol 37.6% Delta 0.72 ≈72% ITM Gamma 0.013 Theta -0.747 Vega 0.226 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $510 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:24.802 UTC Last $13.62 Breakeven $496.38 Implied vol 40.1% Delta -0.292 ≈29% ITM Gamma 0.013 Theta -0.755 Vega 0.23 Open interest 48 OI effective date Sep 10, 2026 Model this put
1	1	36.8%	0.572	$9.80	$14.00	$32.85		$29.42	$6.00	$10.20	-0.428	37.2%	1	2
Call · $520 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:24.832 UTC Last $32.85 Breakeven $552.85 Implied vol 36.8% Delta 0.572 ≈57% ITM Gamma 0.016 Theta -0.838 Vega 0.263 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $520 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.941 UTC Last $29.42 Breakeven $490.58 Implied vol 37.2% Delta -0.428 ≈43% ITM Gamma 0.016 Theta -0.793 Vega 0.264 Open interest 2 OI effective date Sep 10, 2026 Model this put
Underlying $523.58
59	3	36.4%	0.411	$5.30	$8.80	$3.90		$13.40	$10.50	$15.30	-0.592	35.5%	2	6
Call · $530 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:47.144 UTC Last $3.90 Breakeven $533.90 Implied vol 36.4% Delta 0.411 ≈41% ITM Gamma 0.016 Theta -0.813 Vega 0.261 Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $530 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:10.396 UTC Last $13.40 Breakeven $516.60 Implied vol 35.5% Delta -0.592 ≈59% ITM Gamma 0.016 Theta -0.737 Vega 0.261 Open interest 6 OI effective date Sep 10, 2026 Model this put
3	1	35.9%	0.263	$2.50	$5.00	$9.70		$38.27	$16.50	$22.40	-0.749	34.1%	1	6
Call · $540 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:58:43.436 UTC Last $9.70 Breakeven $549.70 Implied vol 35.9% Delta 0.263 ≈26% ITM Gamma 0.014 Theta -0.669 Vega 0.219 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $540 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:58:09.707 UTC Last $38.27 Breakeven $501.73 Implied vol 34.1% Delta -0.749 ≈75% ITM Gamma 0.014 Theta -0.565 Vega 0.214 Open interest 6 OI effective date Sep 10, 2026 Model this put
16	15	—	—	$0.00	$7.90	$2.10		$10.75	$23.70	$31.80	-0.857	34.8%	1	21
Call · $550 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:58:18.732 UTC Last $2.10 Breakeven $552.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $550 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:57:00.689 UTC Last $10.75 Breakeven $539.25 Implied vol 34.8% Delta -0.857 ≈86% ITM Gamma 0.01 Theta -0.389 Vega 0.151 Open interest 21 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$6.50	—		$14.45	$33.30	$40.80	-0.914	37.4%	1	21
Call · $560 Daily-bar session Unknown Quote as of 2026-09-11 19:58:50.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $560 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:55.076 UTC Last $14.45 Breakeven $545.55 Implied vol 37.4% Delta -0.914 ≈91% ITM Gamma 0.006 Theta -0.276 Vega 0.106 Open interest 21 OI effective date Sep 10, 2026 Model this put
3	2	—	—	$0.00	$6.80	$2.18		$44.95	$43.70	$50.10	-0.933	43.1%	2	2
Call · $570 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:52.109 UTC Last $2.18 Breakeven $572.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $570 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:55:06.042 UTC Last $44.95 Breakeven $525.05 Implied vol 43.1% Delta -0.933 ≈93% ITM Gamma 0.005 Theta -0.258 Vega 0.087 Open interest 2 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$6.90	$3.15		—	$51.70	$61.00	-0.972	41%	—	—
Call · $580 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:56:00.104 UTC Last $3.15 Breakeven $583.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $580 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.199 UTC Last — Breakeven — Implied vol 41% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.089 Vega 0.043 Open interest — OI effective date — Model this put
66	3	—	—	$0.00	$5.90	$1.02		—	$62.40	$69.90	-0.989	39.9%	—	—
Call · $590 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:52.109 UTC Last $1.02 Breakeven $591.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 10, 2026 Model this call Put · $590 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.242 UTC Last — Breakeven — Implied vol 39.9% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.003 Vega 0.019 Open interest — OI effective date — Model this put
67	1	—	—	$0.00	$5.40	$0.20		—	$72.40	$79.90	-0.99	45%	—	—
Call · $600 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:57:01.625 UTC Last $0.20 Breakeven $600.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 10, 2026 Model this call Put · $600 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.079 UTC Last — Breakeven — Implied vol 45% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.007 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.80	—		—	$82.40	$89.90	-0.99	50.1%	—	—
Call · $610 Daily-bar session Unknown Quote as of 2026-09-11 19:57:03.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $610 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol 50.1% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.011 Vega 0.018 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$3.40	$4.03		—	$92.40	$99.90	-0.991	55.1%	—	—
Call · $620 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:52.109 UTC Last $4.03 Breakeven $624.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol 55.1% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.015 Vega 0.017 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$6.80	$34.69		—	$102.40	$109.90	-0.991	60%	—	—
Call · $630 Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:57:15.567 UTC Last $34.69 Breakeven $664.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $630 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol 60% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.018 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.70	—		—	$112.40	$119.90	-0.991	64.8%	—	—
Call · $640 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol 64.8% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.022 Vega 0.016 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$6.80	$29.15		—	$122.40	$129.90	-0.991	69.6%	—	—
Call · $650 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:57:15.547 UTC Last $29.15 Breakeven $679.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $650 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol 69.6% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.026 Vega 0.016 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$6.00	$3.67		—	$132.40	$139.90	-0.991	74.2%	—	—
Call · $660 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:57:00.696 UTC Last $3.67 Breakeven $663.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol 74.2% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.03 Vega 0.016 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.10	$3.33		—	$142.40	$149.90	-0.991	78.8%	—	—
Call · $670 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:58:18.699 UTC Last $3.33 Breakeven $673.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $670 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol 78.8% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.034 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$152.40	$159.90	-0.992	83.3%	—	—
Call · $680 Daily-bar session Unknown Quote as of 2026-09-11 19:58:18.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $680 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol 83.3% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.037 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.90	—		—	$162.40	$169.90	—	—	—	—
Call · $690 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $690 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.80	—		—	$172.40	$179.90	—	—	—	—
Call · $700 Daily-bar session Unknown Quote as of 2026-09-11 19:58:18.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $700 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.80	—		—	$182.40	$189.90	—	—	—	—
Call · $710 Daily-bar session Unknown Quote as of 2026-09-11 19:56:00.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$192.40	$199.90	—	—	—	—
Call · $720 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$7.00	$4.50		—	$202.40	$209.90	—	—	—	—
Call · $730 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:24.837 UTC Last $4.50 Breakeven $734.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.80	—		—	$212.40	$219.90	—	—	—	—
Call · $740 Daily-bar session Unknown Quote as of 2026-09-11 19:56:00.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.30	—		—	$222.40	$229.90	—	—	—	—
Call · $750 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.50	—		—	$232.40	$239.90	—	—	—	—
Call · $760 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $760 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.80	—		—	$242.40	$249.90	—	—	—	—
Call · $770 Daily-bar session Unknown Quote as of 2026-09-11 19:57:03.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $770 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$7.20	$2.95		—	$252.40	$259.90	—	—	—	—
Call · $780 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:24.802 UTC Last $2.95 Breakeven $782.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $780 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—		—	$262.40	$269.90	—	—	—	—
Call · $790 Daily-bar session Unknown Quote as of 2026-09-11 19:57:03.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $790 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.50	—		—	$272.40	$279.90	—	—	—	—
Call · $800 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $800 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$7.40	—		—	$282.40	$289.90	—	—	—	—
Call · $810 Daily-bar session Unknown Quote as of 2026-09-11 19:59:25.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $810 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.60	—		—	$292.40	$299.90	—	—	—	—
Call · $820 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $820 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.337 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 27, 2026–Sep 11, 2026; 48 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 22 strikes around the money are shown by default — switch to "All 40" 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 1573516 CUSIP 626755102 13F (30d) 219 filings 218 filers Visit website