NTR · Nutrien Ltd. · Options Chain

Track NTR — free

$78.33 -0.39 (-0.50%) At close · Sep 16

Rebalance outlook locked

Market Cap

$36.75B

477.21M

Options Chain

Underlying $78.33 · today Options Calculator

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

Positioning

Sep 18, 2026 · 1 days to expiry · 108 contracts · mixed daily-bar sessions · Mar 12, 2026–Sep 16, 2026; 31 unknown

Put / call OI

0.41

Call-heavy positioning

Open interest

18,318

as of Sep 14, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$8.33 below spot

ATM implied vol

36.8%

market's expected move

Open interest by strike · near the money

Calls Puts

42.5

47.5

52.5

57.5

62.5

67.5

72.5

77.5

82.5

87.5

92.5

100

105

110

115

120

125

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 1d Sep 25 8d Oct 2 15d Oct 9 22d Oct 16 29d Oct 23 36d Oct 30 43d Nov 20 64d Dec 18 92d Jan 15 120d Mar 19 183d May 21 246d Jun 17 273d Jan 21 491d Jan 19 855d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$41.70	$43.90	—		—	$0.00	$0.05	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-16 13:34:31.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.70	$38.90	—		$0.01	$0.00	$0.10	—	—	2	4
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Jul 7, 2026 Quote as of 2026-09-16 19:48:16.120 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this put
1	2	—	—	$34.20	$36.40	$33.72		—	$0.00	$0.65	—	—	—	—
Call · $42.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-16 19:59:05.060 UTC Last $33.72 Breakeven $76.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $42.5 Daily-bar session Unknown Quote as of 2026-09-16 19:59:52.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$31.70	$34.00	$31.25		$0.12	$0.00	$0.65	—	—	1	21
Call · $45 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-16 19:59:04.538 UTC Last $31.25 Breakeven $76.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $45 Daily-bar session Jun 22, 2026 Quote as of 2026-09-16 19:59:52.596 UTC Last $0.12 Breakeven $44.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$29.20	$31.40	—		$0.46	$0.00	$0.65	—	—	2	2
Call · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Mar 12, 2026 Quote as of 2026-09-16 19:59:52.596 UTC Last $0.46 Breakeven $47.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 14, 2026 Model this put
5	2	—	—	$26.70	$28.90	$15.88		$0.11	$0.00	$0.20	—	—	1	98
Call · $50 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-16 19:59:04.809 UTC Last $15.88 Breakeven $65.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 14, 2026 Model this call Put · $50 Daily-bar session Jul 17, 2026 Quote as of 2026-09-16 19:53:07.171 UTC Last $0.11 Breakeven $49.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$24.20	$26.50	—		$0.17	$0.00	$0.65	—	—	1	8
Call · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:12.669 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.5 Daily-bar session Aug 4, 2026 Quote as of 2026-09-16 19:59:04.540 UTC Last $0.17 Breakeven $52.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 14, 2026 Model this put
4	1	—	—	$21.90	$23.60	$24.75		$0.05	$0.00	$0.50	—	—	1	96
Call · $55 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:27.573 UTC Last $24.75 Breakeven $79.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this call Put · $55 Daily-bar session Aug 25, 2026 Quote as of 2026-09-16 19:59:08.280 UTC Last $0.05 Breakeven $54.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 14, 2026 Model this put
4	4	—	—	$19.60	$21.10	$28.45		$0.05	$0.00	$0.65	—	—	1	100
Call · $57.5 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-16 19:59:05.075 UTC Last $28.45 Breakeven $85.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 14, 2026 Model this call Put · $57.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-16 19:56:08.272 UTC Last $0.05 Breakeven $57.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 14, 2026 Model this put
131	1	—	—	$17.10	$18.90	$19.77		$0.04	$0.00	$0.60	—	—	3	603
Call · $60 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:57.612 UTC Last $19.77 Breakeven $79.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 14, 2026 Model this call Put · $60 Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:04.538 UTC Last $0.04 Breakeven $59.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 603 OI effective date Sep 14, 2026 Model this put
1	1	—	—	$14.80	$16.80	$18.90		—	$0.00	$0.65	—	—	—	—
Call · $62 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:04.571 UTC Last $18.90 Breakeven $80.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-16 19:59:52.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	1	—	—	$14.20	$16.40	$15.63		$0.02	$0.00	$0.30	—	—	10	567
Call · $62.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:45.285 UTC Last $15.63 Breakeven $78.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 14, 2026 Model this call Put · $62.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 19:55:51.893 UTC Last $0.02 Breakeven $62.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 567 OI effective date Sep 14, 2026 Model this put
1	1	—	—	$13.70	$15.50	$15.20		—	$0.00	$0.65	—	—	—	—
Call · $63 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:05.077 UTC Last $15.20 Breakeven $78.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-16 19:59:52.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$13.10	$14.90	$14.65		—	$0.00	$0.65	—	—	—	—
Call · $64 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:04.571 UTC Last $14.65 Breakeven $78.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-16 19:57:41.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
584	83	—	—	$11.70	$13.90	$13.48		$0.04	$0.00	$0.05	—	—	2	885
Call · $65 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:45.421 UTC Last $13.48 Breakeven $78.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 584 OI effective date Sep 14, 2026 Model this call Put · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 13:51:53.010 UTC Last $0.04 Breakeven $64.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 885 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$11.00	$12.90	—		—	$0.00	$0.65	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-16 19:59:40.163 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$9.70	$11.90	$10.57		$0.30	$0.00	$0.65	—	—	520	520
Call · $67 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:04.908 UTC Last $10.57 Breakeven $77.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $67 Daily-bar session Aug 27, 2026 Quote as of 2026-09-16 19:59:04.574 UTC Last $0.30 Breakeven $66.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 520 OI effective date Sep 14, 2026 Model this put
497	5	—	—	$9.20	$11.40	$10.40		$0.05	$0.00	$0.05	—	—	16	453
Call · $67.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:45.421 UTC Last $10.40 Breakeven $77.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 497 OI effective date Sep 14, 2026 Model this call Put · $67.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 17:59:50.516 UTC Last $0.05 Breakeven $67.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 453 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$9.00	$10.90	—		$0.05	$0.00	$0.65	—	—	1	33
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:56.373 UTC Last $0.05 Breakeven $67.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$8.10	$9.90	—		$0.05	$0.00	$0.65	—	—	3	88
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:57:42.285 UTC Last $0.05 Breakeven $68.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 14, 2026 Model this put
691	7	—	—	$6.90	$8.90	$8.20		$0.01	$0.00	$0.10	—	—	3	268
Call · $70 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:57.666 UTC Last $8.20 Breakeven $78.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 691 OI effective date Sep 14, 2026 Model this call Put · $70 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:58:39.392 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 14, 2026 Model this put
3	6	—	—	$5.70	$7.90	$10.20		$0.24	$0.00	$0.05	—	—	1	1
Call · $71 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-16 19:59:04.908 UTC Last $10.20 Breakeven $81.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 14, 2026 Model this call Put · $71 Daily-bar session Sep 1, 2026 Quote as of 2026-09-16 17:41:27.906 UTC Last $0.24 Breakeven $70.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$5.00	$6.90	—		$0.05	$0.00	$0.70	—	—	27	9
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:49.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:13.493 UTC Last $0.05 Breakeven $71.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 14, 2026 Model this put
1.2k	4	—	—	$4.70	$5.50	$5.10		$0.10	$0.00	$0.05	—	—	1	415
Call · $72.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:56.901 UTC Last $5.10 Breakeven $77.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 14, 2026 Model this call Put · $72.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:46.943 UTC Last $0.10 Breakeven $72.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 415 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$3.70	$5.80	—		$0.08	$0.00	$0.05	—	—	12	20
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:48.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:45.055 UTC Last $0.08 Breakeven $72.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 14, 2026 Model this put
5	1	—	—	$3.20	$4.60	$4.70		$0.05	$0.00	$0.30	—	—	1	16
Call · $74 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:30.376 UTC Last $4.70 Breakeven $78.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 14, 2026 Model this call Put · $74 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:04.762 UTC Last $0.05 Breakeven $73.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 14, 2026 Model this put
985	79	—	—	$2.70	$3.00	$2.88		$0.10	$0.05	$0.40	-0.137	54.9%	3	608
Call · $75 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.909 UTC Last $2.88 Breakeven $77.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 985 OI effective date Sep 14, 2026 Model this call Put · $75 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:45.610 UTC Last $0.10 Breakeven $74.90 Implied vol 54.9% Delta -0.137 ≈14% ITM Gamma 0.069 Theta -0.173 Vega 0.013 Open interest 608 OI effective date Sep 14, 2026 Model this put
19	10	—	—	$1.70	$2.55	$3.50		$0.35	$0.10	$0.40	-0.176	44.9%	1	14
Call · $76 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:54.408 UTC Last $3.50 Breakeven $79.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 14, 2026 Model this call Put · $76 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:59.909 UTC Last $0.35 Breakeven $75.65 Implied vol 44.9% Delta -0.176 ≈18% ITM Gamma 0.099 Theta -0.167 Vega 0.015 Open interest 14 OI effective date Sep 14, 2026 Model this put
54	2	—	—	$0.85	$1.30	$1.15		$0.75	$0.35	$0.70	-0.301	46.5%	3	26
Call · $77 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:56.901 UTC Last $1.15 Breakeven $78.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 14, 2026 Model this call Put · $77 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:50.651 UTC Last $0.75 Breakeven $76.25 Implied vol 46.5% Delta -0.301 ≈30% ITM Gamma 0.129 Theta -0.232 Vega 0.02 Open interest 26 OI effective date Sep 14, 2026 Model this put
167	8	13.4%	0.864	$0.80	$1.00	$0.80		$0.95	$0.55	$1.20	-0.386	54.5%	43	146
Call · $77.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:58.898 UTC Last $0.80 Breakeven $78.30 Implied vol 13.4% Delta 0.864 ≈86% ITM Gamma 0.28 Theta -0.049 Vega 0.013 Open interest 167 OI effective date Sep 14, 2026 Model this call Put · $77.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:50.037 UTC Last $0.95 Breakeven $76.55 Implied vol 54.5% Delta -0.386 ≈39% ITM Gamma 0.121 Theta -0.299 Vega 0.022 Open interest 146 OI effective date Sep 14, 2026 Model this put
44	2	22%	0.61	$0.55	$0.85	$1.00		$0.95	$0.70	$1.35	-0.446	51.6%	3	42
Call · $78 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:55.597 UTC Last $1.00 Breakeven $79.00 Implied vol 22% Delta 0.61 ≈61% ITM Gamma 0.301 Theta -0.127 Vega 0.022 Open interest 44 OI effective date Sep 14, 2026 Model this call Put · $78 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:53.007 UTC Last $0.95 Breakeven $77.05 Implied vol 51.6% Delta -0.446 ≈45% ITM Gamma 0.132 Theta -0.292 Vega 0.023 Open interest 42 OI effective date Sep 14, 2026 Model this put
Underlying $78.33
78	21	25.6%	0.334	$0.15	$0.50	$1.25		$2.00	$1.30	$2.05	-0.57	57%	7	184
Call · $79 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:47.219 UTC Last $1.25 Breakeven $80.25 Implied vol 25.6% Delta 0.334 ≈33% ITM Gamma 0.245 Theta -0.138 Vega 0.021 Open interest 78 OI effective date Sep 14, 2026 Model this call Put · $79 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:51.200 UTC Last $2.00 Breakeven $77.00 Implied vol 57% Delta -0.57 ≈57% ITM Gamma 0.119 Theta -0.319 Vega 0.023 Open interest 184 OI effective date Sep 14, 2026 Model this put
1.5k	125	33.9%	0.206	$0.20	$0.25	$0.20		$2.41	$2.10	$3.10	-0.646	70.3%	5	26
Call · $80 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:45.899 UTC Last $0.20 Breakeven $80.20 Implied vol 33.9% Delta 0.206 ≈21% ITM Gamma 0.145 Theta -0.142 Vega 0.017 Open interest 1.5k OI effective date Sep 14, 2026 Model this call Put · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-16 19:59:56.901 UTC Last $2.41 Breakeven $77.59 Implied vol 70.3% Delta -0.646 ≈65% ITM Gamma 0.091 Theta -0.373 Vega 0.022 Open interest 26 OI effective date Sep 14, 2026 Model this put
89	72	37.6%	0.118	$0.05	$0.20	$0.17		$2.15	$2.75	$4.00	-0.72	73.8%	9	18
Call · $81 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:57.486 UTC Last $0.17 Breakeven $81.17 Implied vol 37.6% Delta 0.118 ≈12% ITM Gamma 0.091 Theta -0.109 Vega 0.012 Open interest 89 OI effective date Sep 14, 2026 Model this call Put · $81 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 19:59:04.825 UTC Last $2.15 Breakeven $78.85 Implied vol 73.8% Delta -0.72 ≈72% ITM Gamma 0.079 Theta -0.354 Vega 0.02 Open interest 18 OI effective date Sep 14, 2026 Model this put
177	110	51.7%	0.121	$0.05	$0.30	$0.10		—	$3.40	$5.10	-0.771	79.8%	—	—
Call · $82 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:58:45.269 UTC Last $0.10 Breakeven $82.10 Implied vol 51.7% Delta 0.121 ≈12% ITM Gamma 0.067 Theta -0.151 Vega 0.012 Open interest 177 OI effective date Sep 14, 2026 Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.826 UTC Last — Breakeven — Implied vol 79.8% Delta -0.771 ≈77% ITM Gamma 0.066 Theta -0.343 Vega 0.018 Open interest — OI effective date — Model this put
535	3	—	—	$0.00	$0.10	$0.05		$7.74	$3.80	$5.70	-0.783	85.7%	2	1
Call · $82.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:58.899 UTC Last $0.05 Breakeven $82.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 535 OI effective date Sep 14, 2026 Model this call Put · $82.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-16 19:59:25.095 UTC Last $7.74 Breakeven $74.76 Implied vol 85.7% Delta -0.783 ≈78% ITM Gamma 0.059 Theta -0.358 Vega 0.017 Open interest 1 OI effective date Sep 14, 2026 Model this put
27	2	—	—	$0.00	$0.30	$0.15		$2.90	$4.20	$6.30	-0.793	91.5%	2	2
Call · $83 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:51.507 UTC Last $0.15 Breakeven $83.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 14, 2026 Model this call Put · $83 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:59:12.564 UTC Last $2.90 Breakeven $80.10 Implied vol 91.5% Delta -0.793 ≈79% ITM Gamma 0.054 Theta -0.371 Vega 0.017 Open interest 2 OI effective date Sep 14, 2026 Model this put
14	2	—	—	$0.00	$0.65	$0.11		—	$5.20	$7.40	-0.803	105.7%	—	—
Call · $84 Daily-bar session Sep 15, 2026 Quote as of 2026-09-16 19:59:13.493 UTC Last $0.11 Breakeven $84.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 14, 2026 Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.770 UTC Last — Breakeven — Implied vol 105.7% Delta -0.803 ≈80% ITM Gamma 0.045 Theta -0.418 Vega 0.016 Open interest — OI effective date — Model this put
1.7k	8	—	—	$0.00	$0.10	$0.05		$14.70	$6.20	$8.30	-0.824	113.1%	2	13
Call · $85 Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:45.422 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 14, 2026 Model this call Put · $85 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-16 19:59:04.570 UTC Last $14.70 Breakeven $70.30 Implied vol 113.1% Delta -0.824 ≈82% ITM Gamma 0.039 Theta -0.416 Vega 0.015 Open interest 13 OI effective date Sep 14, 2026 Model this put
1	1	—	—	$0.00	$0.65	$0.40		—	$7.20	$8.90	-0.869	108.3%	—	—
Call · $86 Daily-bar session Sep 2, 2026 Quote as of 2026-09-16 19:59:13.493 UTC Last $0.40 Breakeven $86.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:51.204 UTC Last — Breakeven — Implied vol 108.3% Delta -0.869 ≈87% ITM Gamma 0.034 Theta -0.326 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$8.20	$10.30	-0.845	133%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-16 19:56:15.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.575 UTC Last — Breakeven — Implied vol 133% Delta -0.845 ≈84% ITM Gamma 0.031 Theta -0.452 Vega 0.014 Open interest — OI effective date — Model this put
574	1	—	—	$0.00	$0.65	$0.17		$9.17	$8.70	$10.60	—	—	1	11
Call · $87.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-16 19:57:42.404 UTC Last $0.17 Breakeven $87.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 574 OI effective date Sep 14, 2026 Model this call Put · $87.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:05.076 UTC Last $9.17 Breakeven $78.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 14, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		$9.59	$9.50	$11.30	—	—	1	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-16 19:59:13.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-16 19:59:04.575 UTC Last $9.59 Breakeven $78.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		$10.26	$10.20	$12.10	—	—	1	1
Call · $89 Daily-bar session Unknown Quote as of 2026-09-16 19:59:45.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:45.717 UTC Last $10.26 Breakeven $78.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
1.1k	1	—	—	$0.00	$0.05	$0.10		$11.89	$11.20	$13.00	—	—	1	—
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-16 13:34:31.086 UTC Last $0.10 Breakeven $90.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 14, 2026 Model this call Put · $90 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:04.576 UTC Last $11.89 Breakeven $78.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		$12.82	$12.20	$14.00	—	—	1	1
Call · $91 Daily-bar session Unknown Quote as of 2026-09-16 19:59:52.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-16 19:59:04.575 UTC Last $12.82 Breakeven $78.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 14, 2026 Model this put
42	6	—	—	$0.00	$0.65	$0.15		—	$13.70	$15.80	—	—	—	—
Call · $92.5 Daily-bar session Aug 13, 2026 Quote as of 2026-09-16 19:56:17.293 UTC Last $0.15 Breakeven $92.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 14, 2026 Model this call Put · $92.5 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:04.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
650	2	—	—	$0.00	$0.05	$0.07		—	$16.20	$18.30	—	—	—	—
Call · $95 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 13:45:02.258 UTC Last $0.07 Breakeven $95.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 650 OI effective date Sep 14, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
703	1	—	—	$0.00	$0.05	$0.03		—	$21.20	$23.10	—	—	—	—
Call · $100 Daily-bar session Sep 10, 2026 Quote as of 2026-09-16 13:42:05.524 UTC Last $0.03 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 703 OI effective date Sep 14, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
268	1	—	—	$0.00	$0.65	$0.05		—	$26.20	$28.30	—	—	—	—
Call · $105 Daily-bar session Aug 10, 2026 Quote as of 2026-09-16 19:59:52.595 UTC Last $0.05 Breakeven $105.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 14, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
872	288	—	—	$0.00	$0.20	$0.05		—	$31.20	$33.30	—	—	—	—
Call · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-16 19:53:07.016 UTC Last $0.05 Breakeven $110.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 872 OI effective date Sep 14, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:46.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	3	—	—	$0.00	$0.65	$0.03		—	$36.20	$38.30	—	—	—	—
Call · $115 Daily-bar session Aug 7, 2026 Quote as of 2026-09-16 19:59:52.595 UTC Last $0.03 Breakeven $115.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 14, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
206	5	—	—	$0.00	$0.65	$0.15		—	$41.20	$43.30	—	—	—	—
Call · $120 Daily-bar session May 7, 2026 Quote as of 2026-09-16 19:59:52.595 UTC Last $0.15 Breakeven $120.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 14, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:10.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	10	—	—	$0.00	$0.25	$0.10		—	$46.20	$48.30	—	—	—	—
Call · $125 Daily-bar session Jul 6, 2026 Quote as of 2026-09-16 19:29:15.861 UTC Last $0.10 Breakeven $125.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 14, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-16 19:59:05.063 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 · Mar 12, 2026–Sep 16, 2026; 31 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 54" 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 1725964 CUSIP 67077M108 13F (30d) 21 filings 21 filers Visit website Investor relations