NSC · Norfolk Southern Corp · Options Chain

Track NSC — free

$327.92 -1.54 (-0.47%) At close · Sep 8

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$74.00B

224.61M

Options Chain

Underlying $327.92 · at close Sep 8, 2026 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 · 82 contracts · mixed daily-bar sessions · Jun 10, 2025–Sep 8, 2026; 30 unknown

Put / call OI

1.63

Put-heavy positioning

Open interest

4,822

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$330.00

$2.08 above spot

ATM implied vol

24.3%

market's expected move

Open interest by strike · near the money

Calls Puts

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Dec 18 100d Jan 15 128d Mar 19 191d Jun 17 281d Sep 17 373d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$207.10	$210.10	—		$0.20	$0.00	$0.25	—	—	2	4
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jun 3, 2026 Quote as of 2026-09-08 13:32:19.121 UTC Last $0.20 Breakeven $119.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$202.00	$205.10	$148.50		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Aug 22, 2025 Quote as of 2026-09-08 19:59:53.547 UTC Last $148.50 Breakeven $273.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$196.90	$200.10	$222.00		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 19:59:56.454 UTC Last $222.00 Breakeven $352.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$192.30	$195.10	$139.00		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Aug 22, 2025 Quote as of 2026-09-08 19:59:53.547 UTC Last $139.00 Breakeven $274.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$187.00	$190.10	$141.00		$0.48	$0.00	$2.15	—	—	4	7
Call · $140 In the money Daily-bar session Aug 22, 2025 Quote as of 2026-09-08 19:59:53.559 UTC Last $141.00 Breakeven $281.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Oct 8, 2025 Quote as of 2026-09-08 13:35:01.414 UTC Last $0.48 Breakeven $139.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$182.10	$185.10	$129.50		$2.40	$0.00	$2.15	—	—	1	3
Call · $145 In the money Daily-bar session Aug 22, 2025 Quote as of 2026-09-08 19:59:53.555 UTC Last $129.50 Breakeven $274.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Jun 10, 2025 Quote as of 2026-09-08 13:35:01.414 UTC Last $2.40 Breakeven $142.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$177.10	$180.10	—		$2.50	$0.00	$2.15	—	—	1	1
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:45.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Jun 20, 2025 Quote as of 2026-09-08 13:35:01.414 UTC Last $2.50 Breakeven $147.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$172.10	$175.10	$123.40		$3.09	$0.00	$2.15	—	—	2	2
Call · $155 In the money Daily-bar session Aug 1, 2025 Quote as of 2026-09-08 19:59:45.174 UTC Last $123.40 Breakeven $278.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Jun 16, 2025 Quote as of 2026-09-08 13:35:01.414 UTC Last $3.09 Breakeven $151.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$167.10	$170.10	—		—	$0.00	$2.15	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.554 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$162.00	$165.20	—		—	$0.00	$2.15	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.578 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$156.90	$160.10	—		—	$0.00	$2.15	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.554 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$152.10	$155.10	—		—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$147.10	$150.10	—		—	$0.00	$2.15	—	—	—	2
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.554 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$142.20	$145.20	—		—	$0.00	$2.15	—	—	—	2
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$137.10	$139.00	—		—	$0.00	$2.15	—	—	—	2
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:20.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-08 13:35:01.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$132.20	$135.20	—		$2.15	$0.00	$2.15	—	—	1	1
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Jan 12, 2026 Quote as of 2026-09-08 13:35:01.414 UTC Last $2.15 Breakeven $192.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$127.00	$130.20	—		$0.35	$0.00	$2.15	—	—	6	6
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session May 28, 2026 Quote as of 2026-09-08 13:35:01.414 UTC Last $0.35 Breakeven $199.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$117.10	$120.20	—		$1.08	$0.00	$2.15	—	—	14	67
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Aug 6, 2026 Quote as of 2026-09-08 19:56:19.441 UTC Last $1.08 Breakeven $208.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$107.20	$110.20	$119.95		$1.33	$0.00	$2.15	—	—	5	14
Call · $220 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-08 19:59:53.578 UTC Last $119.95 Breakeven $339.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session May 18, 2026 Quote as of 2026-09-08 16:56:55.172 UTC Last $1.33 Breakeven $218.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$97.10	$100.20	—		$1.37	$0.00	$2.15	—	—	1	7
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.559 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Jun 17, 2026 Quote as of 2026-09-08 19:59:20.002 UTC Last $1.37 Breakeven $228.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$87.20	$90.20	—		$0.90	$0.00	$2.15	—	—	8	17
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Aug 6, 2026 Quote as of 2026-09-08 19:57:29.905 UTC Last $0.90 Breakeven $239.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
—	6	94.5%	0.972	$77.20	$80.20	$51.00		$0.15	$0.00	$2.15	—	—	5	28
Call · $250 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-08 19:59:53.561 UTC Last $51.00 Breakeven $301.00 Implied vol 94.5% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.198 Vega 0.033 Open interest — OI effective date — Model this call Put · $250 Daily-bar session Aug 19, 2026 Quote as of 2026-09-08 19:59:20.003 UTC Last $0.15 Breakeven $249.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this put
—	1	83.9%	0.967	$67.20	$70.30	$64.73		$0.20	$0.00	$2.15	—	—	4	67
Call · $260 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-08 19:59:53.581 UTC Last $64.73 Breakeven $324.73 Implied vol 83.9% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.203 Vega 0.038 Open interest — OI effective date — Model this call Put · $260 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:55:18.299 UTC Last $0.20 Breakeven $259.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 4, 2026 Model this put
20	1	75.6%	0.956	$57.50	$60.30	$81.30		$2.30	$0.00	$0.95	—	—	1	77
Call · $270 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 19:59:53.560 UTC Last $81.30 Breakeven $351.30 Implied vol 75.6% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.227 Vega 0.048 Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $270 Daily-bar session Jul 6, 2026 Quote as of 2026-09-08 19:59:20.002 UTC Last $2.30 Breakeven $267.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 4, 2026 Model this put
4	2	59.7%	0.959	$47.10	$50.30	$70.80		$1.08	$0.00	$0.95	—	—	1	55
Call · $280 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:59:53.560 UTC Last $70.80 Breakeven $350.80 Implied vol 59.7% Delta 0.959 ≈96% ITM Gamma 0.003 Theta -0.177 Vega 0.045 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $280 Daily-bar session Jul 30, 2026 Quote as of 2026-09-08 19:59:53.547 UTC Last $1.08 Breakeven $278.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 4, 2026 Model this put
32	1	52.1%	0.94	$37.40	$40.40	$44.75		$0.50	$0.00	$0.20	—	—	9	60
Call · $290 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:53.581 UTC Last $44.75 Breakeven $334.75 Implied vol 52.1% Delta 0.94 ≈94% ITM Gamma 0.004 Theta -0.205 Vega 0.061 Open interest 32 OI effective date Sep 4, 2026 Model this call Put · $290 Daily-bar session Aug 13, 2026 Quote as of 2026-09-08 19:55:18.300 UTC Last $0.50 Breakeven $289.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 4, 2026 Model this put
19	3	44.3%	0.908	$27.90	$30.50	$29.60		$0.44	$0.15	$0.95	-0.063	38.2%	1	597
Call · $300 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:53.581 UTC Last $29.60 Breakeven $329.60 Implied vol 44.3% Delta 0.908 ≈91% ITM Gamma 0.007 Theta -0.237 Vega 0.085 Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $300 Daily-bar session Aug 25, 2026 Quote as of 2026-09-08 19:59:53.582 UTC Last $0.44 Breakeven $299.56 Implied vol 38.2% Delta -0.063 ≈6% ITM Gamma 0.006 Theta -0.133 Vega 0.064 Open interest 597 OI effective date Sep 4, 2026 Model this put
153	1	35%	0.857	$17.90	$21.20	$31.05		$0.70	$0.25	$1.40	-0.109	30%	7	224
Call · $310 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:53.582 UTC Last $31.05 Breakeven $341.05 Implied vol 35% Delta 0.857 ≈86% ITM Gamma 0.013 Theta -0.252 Vega 0.116 Open interest 153 OI effective date Sep 4, 2026 Model this call Put · $310 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.895 UTC Last $0.70 Breakeven $309.30 Implied vol 30% Delta -0.109 ≈11% ITM Gamma 0.012 Theta -0.156 Vega 0.096 Open interest 224 OI effective date Sep 4, 2026 Model this put
82	3	31.1%	0.707	$10.00	$12.50	$12.70		$2.37	$1.60	$2.30	-0.251	24.8%	73	1.2k
Call · $320 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:59.907 UTC Last $12.70 Breakeven $332.70 Implied vol 31.1% Delta 0.707 ≈71% ITM Gamma 0.022 Theta -0.329 Vega 0.177 Open interest 82 OI effective date Sep 4, 2026 Model this call Put · $320 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:57.075 UTC Last $2.37 Breakeven $317.63 Implied vol 24.8% Delta -0.251 ≈25% ITM Gamma 0.025 Theta -0.217 Vega 0.164 Open interest 1.2k OI effective date Sep 4, 2026 Model this put
Underlying $327.92
421	38	24.2%	0.451	$3.30	$5.00	$4.80		$6.02	$5.20	$6.70	-0.549	24.3%	3	462
Call · $330 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:54.421 UTC Last $4.80 Breakeven $334.80 Implied vol 24.2% Delta 0.451 ≈45% ITM Gamma 0.032 Theta -0.289 Vega 0.204 Open interest 421 OI effective date Sep 4, 2026 Model this call Put · $330 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:57.147 UTC Last $6.02 Breakeven $323.98 Implied vol 24.3% Delta -0.549 ≈55% ITM Gamma 0.032 Theta -0.257 Vega 0.204 Open interest 462 OI effective date Sep 4, 2026 Model this put
588	32	25.2%	0.192	$0.90	$1.80	$1.56		$4.35	$10.90	$13.90	-0.873	19.5%	3	85
Call · $340 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:53.548 UTC Last $1.56 Breakeven $341.56 Implied vol 25.2% Delta 0.192 ≈19% ITM Gamma 0.021 Theta -0.203 Vega 0.141 Open interest 588 OI effective date Sep 4, 2026 Model this call Put · $340 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:59:57.147 UTC Last $4.35 Breakeven $335.65 Implied vol 19.5% Delta -0.873 ≈87% ITM Gamma 0.021 Theta -0.086 Vega 0.107 Open interest 85 OI effective date Sep 4, 2026 Model this put
180	9	29%	0.082	$0.25	$0.85	$1.28		$5.10	$20.10	$23.50	-0.988	18%	12	36
Call · $350 Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:56:24.639 UTC Last $1.28 Breakeven $351.28 Implied vol 29% Delta 0.082 ≈8% ITM Gamma 0.01 Theta -0.129 Vega 0.078 Open interest 180 OI effective date Sep 4, 2026 Model this call Put · $350 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-08 19:59:53.581 UTC Last $5.10 Breakeven $344.90 Implied vol 18% Delta -0.988 ≈99% ITM Gamma 0.003 Theta 0.019 Vega 0.016 Open interest 36 OI effective date Sep 4, 2026 Model this put
152	2	—	—	$0.00	$0.45	$0.35		$29.72	$30.10	$33.00	—	—	9	—
Call · $360 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:32.633 UTC Last $0.35 Breakeven $360.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 4, 2026 Model this call Put · $360 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:53.582 UTC Last $29.72 Breakeven $330.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
154	25	—	—	$0.00	$0.50	$0.25		—	$40.10	$43.30	—	—	—	—
Call · $370 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:32.739 UTC Last $0.25 Breakeven $370.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 4, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:20.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$1.00	$0.05		$43.00	$50.10	$53.30	—	—	1	—
Call · $380 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:32.866 UTC Last $0.05 Breakeven $380.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $380 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-08 19:59:53.547 UTC Last $43.00 Breakeven $337.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$1.70		—	$60.10	$63.30	—	—	—	—
Call · $390 Daily-bar session Jul 23, 2026 Quote as of 2026-09-08 19:57:29.937 UTC Last $1.70 Breakeven $391.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.15	$0.25		—	$70.10	$74.00	-0.973	63.9%	—	—
Call · $400 Daily-bar session Aug 19, 2026 Quote as of 2026-09-08 19:57:29.905 UTC Last $0.25 Breakeven $400.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:20.003 UTC Last — Breakeven — Implied vol 63.9% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.076 Vega 0.032 Open interest — OI effective date — Model this put
3	15	—	—	$0.00	$2.15	$1.00		$108.00	$80.10	$83.80	-0.98	67.1%	1	—
Call · $410 Daily-bar session Feb 10, 2026 Quote as of 2026-09-08 19:57:29.905 UTC Last $1.00 Breakeven $411.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $410 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-08 19:59:53.585 UTC Last $108.00 Breakeven $302.00 Implied vol 67.1% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.051 Vega 0.025 Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$2.15	—		—	$90.10	$94.00	-0.976	77.3%	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-08 19:59:53.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:45.174 UTC Last — Breakeven — Implied vol 77.3% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.085 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$128.00	$100.10	$104.00	-0.977	83.7%	1	—
Call · $430 Daily-bar session Unknown Quote as of 2026-09-08 19:57:29.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-08 19:59:53.547 UTC Last $128.00 Breakeven $302.00 Implied vol 83.7% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.089 Vega 0.028 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.05	$0.20		$138.50	$110.10	$113.80	-0.982	85.9%	1	—
Call · $440 Daily-bar session Jun 1, 2026 Quote as of 2026-09-08 14:00:04.083 UTC Last $0.20 Breakeven $440.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $440 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-08 19:59:53.547 UTC Last $138.50 Breakeven $301.50 Implied vol 85.9% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.063 Vega 0.022 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 · Jun 10, 2025–Sep 8, 2026; 30 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 24 strikes around the money are shown by default — switch to "All 41" 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 702165 CUSIP 655844108 13F (30d) 749 filings 741 filers Visit website Investor relations