NVO · Novo Nordisk A S · Options Chain

Track NVO — free

$43.43 +0.24 (+0.54%)

Rebalance outlook locked

Market Cap

$192.00B

4.42B

Options Chain

Underlying $43.43 · today Options Calculator

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

Positioning

Sep 18, 2026 · expires today · 106 contracts · mixed daily-bar sessions · Mar 25, 2026–Sep 18, 2026; 1 unknown

Put / call OI

0.79

Balanced positioning

Open interest

245,615

as of Sep 16, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$1.58 above spot

Open interest by strike · near the money

Calls Puts

22.5

27.5

32.5

37.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

48.5

49.5

52.5

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 0d Sep 25 7d Oct 2 14d Oct 9 21d Oct 16 28d Oct 23 35d Oct 30 42d Nov 20 63d Dec 18 91d Jan 15 119d Mar 19 182d Jun 17 272d Sep 17 364d Dec 17 455d Jan 21 490d Jun 16 637d Dec 15 819d Jan 19 854d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
28	1	—	—	$23.30	$23.60	$23.00		$0.01	$0.00	$0.02	—	—	2	864
Call · $20 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:31:45.807 UTC Last $23.00 Breakeven $43.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 16, 2026 Model this call Put · $20 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 864 OI effective date Sep 16, 2026 Model this put
5	3	—	—	$20.80	$21.00	$20.09		$0.01	$0.00	$0.01	—	—	1	720
Call · $22.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 18:33:16.919 UTC Last $20.09 Breakeven $42.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 16, 2026 Model this call Put · $22.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.01 Breakeven $22.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 720 OI effective date Sep 16, 2026 Model this put
47	4	—	—	$18.35	$18.50	$18.40		$0.03	$0.00	$0.01	—	—	6	4.7k
Call · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:56.310 UTC Last $18.40 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 16, 2026 Model this call Put · $25 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.03 Breakeven $24.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.7k OI effective date Sep 16, 2026 Model this put
1	3	—	—	$15.80	$16.00	$15.10		$0.04	$0.00	$0.25	—	—	7	19
Call · $27.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 18:32:22.612 UTC Last $15.10 Breakeven $42.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $27.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-18 14:59:11.289 UTC Last $0.04 Breakeven $27.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 16, 2026 Model this put
146	20	—	—	$13.35	$13.50	$13.40		$0.01	$0.00	$0.01	—	—	100	10k
Call · $30 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:33.244 UTC Last $13.40 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 16, 2026 Model this call Put · $30 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.01 Breakeven $29.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10k OI effective date Sep 16, 2026 Model this put
—	85	—	—	$10.40	$11.00	$13.25		$0.01	$0.00	$2.13	—	—	1	739
Call · $32.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 18:29:46.946 UTC Last $13.25 Breakeven $45.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 18:29:46.318 UTC Last $0.01 Breakeven $32.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 739 OI effective date Sep 16, 2026 Model this put
554	30	—	—	$8.35	$8.50	$8.40		$0.03	$0.00	$0.99	—	—	2	21.8k
Call · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:02.759 UTC Last $8.40 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 554 OI effective date Sep 16, 2026 Model this call Put · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:23:20.395 UTC Last $0.03 Breakeven $34.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21.8k OI effective date Sep 16, 2026 Model this put
2	3	—	—	$7.20	$7.50	$7.19		$0.02	$0.00	$2.13	—	—	10	10
Call · $36 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:46.946 UTC Last $7.19 Breakeven $43.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $36 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 14:49:20.733 UTC Last $0.02 Breakeven $35.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
30	2	—	—	$6.30	$6.60	$6.27		$0.02	$0.00	$2.13	—	—	10	10
Call · $37 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:33:25.849 UTC Last $6.27 Breakeven $43.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 16, 2026 Model this call Put · $37 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 18:11:46.428 UTC Last $0.02 Breakeven $36.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 16, 2026 Model this put
—	1	—	—	$5.80	$6.10	$5.69		$0.01	$0.00	$0.35	—	—	1	13.4k
Call · $37.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:02.338 UTC Last $5.69 Breakeven $43.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:12:34.712 UTC Last $0.01 Breakeven $37.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13.4k OI effective date Sep 16, 2026 Model this put
2	1	—	—	$5.30	$5.50	$5.26		$0.02	$0.00	$0.01	—	—	51	53
Call · $38 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:29.757 UTC Last $5.26 Breakeven $43.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 16, 2026 Model this call Put · $38 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 15:06:02.045 UTC Last $0.02 Breakeven $37.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 16, 2026 Model this put
1	1	—	—	$4.20	$4.55	$4.06		$0.01	$0.00	$0.01	—	—	47	59
Call · $39 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:29:46.946 UTC Last $4.06 Breakeven $43.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this call Put · $39 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.01 Breakeven $38.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 16, 2026 Model this put
1.9k	47	—	—	$3.35	$3.50	$3.40		$0.01	$0.00	$0.01	—	—	17	21.9k
Call · $40 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:02.610 UTC Last $3.40 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 16, 2026 Model this call Put · $40 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:10.304 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21.9k OI effective date Sep 16, 2026 Model this put
4	3	—	—	$2.74	$3.05	$2.87		$0.02	$0.00	$2.13	—	—	36	88
Call · $40.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:29:47.781 UTC Last $2.87 Breakeven $43.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 16, 2026 Model this call Put · $40.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 17:46:22.870 UTC Last $0.02 Breakeven $40.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 16, 2026 Model this put
76	4	—	—	$2.31	$2.57	$2.44		$0.01	$0.00	$0.01	—	—	7	438
Call · $41 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:47.070 UTC Last $2.44 Breakeven $43.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 16, 2026 Model this call Put · $41 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.327 UTC Last $0.01 Breakeven $40.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 16, 2026 Model this put
226	34	—	—	$1.72	$1.98	$1.87		$0.01	$0.00	$0.10	—	—	4	1.2k
Call · $41.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:28.905 UTC Last $1.87 Breakeven $43.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 16, 2026 Model this call Put · $41.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:09.681 UTC Last $0.01 Breakeven $41.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 16, 2026 Model this put
1.1k	39	—	—	$1.10	$1.46	$1.24		$0.01	$0.00	$0.01	—	—	49	555
Call · $42 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:15.608 UTC Last $1.24 Breakeven $43.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 16, 2026 Model this call Put · $42 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:29.427 UTC Last $0.01 Breakeven $41.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 555 OI effective date Sep 16, 2026 Model this put
1.4k	197	—	—	$0.80	$1.09	$0.93		$0.01	$0.00	$0.01	—	—	244	4.1k
Call · $42.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:26.447 UTC Last $0.93 Breakeven $43.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 16, 2026 Model this call Put · $42.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:06:33.874 UTC Last $0.01 Breakeven $42.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 16, 2026 Model this put
1.3k	736	—	—	$0.41	$0.47	$0.42		$0.01	$0.00	$0.02	—	—	467	967
Call · $43 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:24.845 UTC Last $0.42 Breakeven $43.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 16, 2026 Model this call Put · $43 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:44.231 UTC Last $0.01 Breakeven $42.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 967 OI effective date Sep 16, 2026 Model this put
Underlying $43.43
899	2.7k	—	—	$0.04	$0.07	$0.05		$0.14	$0.13	$0.16	—	—	59	589
Call · $43.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:30.026 UTC Last $0.05 Breakeven $43.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 899 OI effective date Sep 16, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:12.973 UTC Last $0.14 Breakeven $43.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 589 OI effective date Sep 16, 2026 Model this put
995	268	—	—	$0.00	$0.01	$0.01		$0.81	$0.55	$0.87	—	—	289	1.4k
Call · $44 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:30:38.911 UTC Last $0.01 Breakeven $44.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 995 OI effective date Sep 16, 2026 Model this call Put · $44 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:21.822 UTC Last $0.81 Breakeven $43.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 16, 2026 Model this put
1.9k	50	—	—	$0.00	$0.02	$0.01		$1.11	$1.03	$1.15	—	—	14	468
Call · $44.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:22:41.614 UTC Last $0.01 Breakeven $44.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 16, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:46.388 UTC Last $1.11 Breakeven $43.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 468 OI effective date Sep 16, 2026 Model this put
14.8k	68	—	—	$0.00	$0.01	$0.01		$1.57	$1.54	$1.61	—	—	275	15.4k
Call · $45 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:29:46.310 UTC Last $0.01 Breakeven $45.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14.8k OI effective date Sep 16, 2026 Model this call Put · $45 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:04.253 UTC Last $1.57 Breakeven $43.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15.4k OI effective date Sep 16, 2026 Model this put
1.2k	14	—	—	$0.00	$0.01	$0.03		$2.90	$1.96	$2.46	—	—	8	200
Call · $45.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.03 Breakeven $45.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 16, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:47.264 UTC Last $2.90 Breakeven $42.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 16, 2026 Model this put
1.6k	14	—	—	$0.00	$0.01	$0.01		$2.70	$2.48	$2.96	—	—	1	288
Call · $46 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.01 Breakeven $46.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 16, 2026 Model this call Put · $46 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:32:54.399 UTC Last $2.70 Breakeven $43.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 16, 2026 Model this put
713	1	—	—	$0.00	$0.10	$0.02		$3.56	$3.00	$3.50	—	—	11	347
Call · $46.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:20.988 UTC Last $0.02 Breakeven $46.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 713 OI effective date Sep 16, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:55.429 UTC Last $3.56 Breakeven $42.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 347 OI effective date Sep 16, 2026 Model this put
1.5k	3	—	—	$0.00	$0.01	$0.01		$3.71	$3.50	$3.80	—	—	43	300
Call · $47 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.01 Breakeven $47.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 16, 2026 Model this call Put · $47 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:56.066 UTC Last $3.71 Breakeven $43.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 16, 2026 Model this put
7.2k	23	—	—	$0.00	$0.01	$0.01		$4.14	$4.00	$4.20	—	—	35	2.9k
Call · $47.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.01 Breakeven $47.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.2k OI effective date Sep 16, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:15.058 UTC Last $4.14 Breakeven $43.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k OI effective date Sep 16, 2026 Model this put
1.7k	14	—	—	$0.00	$0.22	$0.01		$5.02	$4.50	$5.00	—	—	1	49
Call · $48 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:49.502 UTC Last $0.01 Breakeven $48.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 16, 2026 Model this call Put · $48 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:46.771 UTC Last $5.02 Breakeven $42.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 16, 2026 Model this put
521	2	—	—	$0.00	$1.73	$0.01		$5.08	$5.00	$5.20	—	—	1	—
Call · $48.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:33:05.483 UTC Last $0.01 Breakeven $48.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 521 OI effective date Sep 16, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:50.696 UTC Last $5.08 Breakeven $43.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	21	—	—	$0.00	$0.20	$0.02		$5.20	$5.50	$5.70	—	—	1	1
Call · $49 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 18:03:05.305 UTC Last $0.02 Breakeven $49.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 16, 2026 Model this call Put · $49 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:32:39.208 UTC Last $5.20 Breakeven $43.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
941	1	—	—	$0.00	$0.33	$0.01		$4.54	$6.00	$6.60	—	—	2	—
Call · $49.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:07:07.399 UTC Last $0.01 Breakeven $49.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 941 OI effective date Sep 16, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 18:32:40.880 UTC Last $4.54 Breakeven $44.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21.5k	13	—	—	$0.00	$0.01	$0.02		$6.63	$6.50	$6.70	—	—	32	4.4k
Call · $50 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21.5k OI effective date Sep 16, 2026 Model this call Put · $50 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:32:15.059 UTC Last $6.63 Breakeven $43.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.4k OI effective date Sep 16, 2026 Model this put
978	1	—	—	$0.00	$0.16	$0.01		$5.85	$7.45	$8.70	—	—	1	—
Call · $51 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:07:17.420 UTC Last $0.01 Breakeven $51.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 978 OI effective date Sep 16, 2026 Model this call Put · $51 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 18:29:49.157 UTC Last $5.85 Breakeven $45.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
461	18	—	—	$0.00	$0.10	$0.01		$6.27	$8.45	$9.10	—	—	2	—
Call · $52 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:06:15.731 UTC Last $0.01 Breakeven $52.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 461 OI effective date Sep 16, 2026 Model this call Put · $52 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 18:29:49.089 UTC Last $6.27 Breakeven $45.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9.2k	348	—	—	$0.00	$0.01	$0.01		$9.16	$9.00	$9.20	—	—	500	400
Call · $52.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.01 Breakeven $52.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.2k OI effective date Sep 16, 2026 Model this call Put · $52.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:32:15.613 UTC Last $9.16 Breakeven $43.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 16, 2026 Model this put
441	2	—	—	$0.00	$2.13	$0.01		$10.36	$9.45	$10.80	—	—	1	—
Call · $53 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:51.000 UTC Last $0.01 Breakeven $53.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 441 OI effective date Sep 16, 2026 Model this call Put · $53 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 18:32:28.428 UTC Last $10.36 Breakeven $42.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	1	—	—	$0.00	$0.10	$0.01		$11.13	$10.45	$12.10	—	—	1	—
Call · $54 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.01 Breakeven $54.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 16, 2026 Model this call Put · $54 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:49.825 UTC Last $11.13 Breakeven $42.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11.7k	8	—	—	$0.00	$0.01	$0.01		$11.65	$11.50	$11.70	—	—	5	139
Call · $55 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 14:53:49.156 UTC Last $0.01 Breakeven $55.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.7k OI effective date Sep 16, 2026 Model this call Put · $55 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:31:46.772 UTC Last $11.65 Breakeven $43.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 16, 2026 Model this put
68	81	—	—	$0.00	$2.13	$0.12		$13.05	$12.45	$13.85	—	—	1	—
Call · $56 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 18:11:46.428 UTC Last $0.12 Breakeven $56.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 16, 2026 Model this call Put · $56 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:49.281 UTC Last $13.05 Breakeven $42.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	1	—	—	$0.00	$2.13	$0.01		$14.00	$13.45	$15.10	—	—	1	1
Call · $57 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 18:03:49.739 UTC Last $0.01 Breakeven $57.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 16, 2026 Model this call Put · $57 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:49.968 UTC Last $14.00 Breakeven $43.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
3	1	—	—	$0.00	$0.10	$0.03		$15.21	$14.45	$16.10	—	—	1	—
Call · $58 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.03 Breakeven $58.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 16, 2026 Model this call Put · $58 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:29:50.415 UTC Last $15.21 Breakeven $42.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$16.14	$15.50	$15.70	—	—	1	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-18 15:35:16.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:32:07.990 UTC Last $16.14 Breakeven $42.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11.3k	1	—	—	$0.00	$0.01	$0.01		$16.90	$16.50	$16.70	—	—	5	18
Call · $60 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:03:05.307 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.3k OI effective date Sep 16, 2026 Model this call Put · $60 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:33:23.133 UTC Last $16.90 Breakeven $43.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 16, 2026 Model this put
4.9k	32	—	—	$0.00	$0.01	$0.01		$21.60	$21.35	$23.05	—	—	89	42
Call · $65 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.01 Breakeven $65.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.9k OI effective date Sep 16, 2026 Model this call Put · $65 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:31:21.870 UTC Last $21.60 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 16, 2026 Model this put
9.9k	132	—	—	$0.00	$0.01	$0.01		$23.53	$26.45	$28.10	—	—	1	—
Call · $70 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:03:05.303 UTC Last $0.01 Breakeven $70.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.9k OI effective date Sep 16, 2026 Model this call Put · $70 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 18:32:08.713 UTC Last $23.53 Breakeven $46.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9.6k	3	—	—	$0.00	$0.01	$0.01		$26.45	$31.45	$32.75	—	—	3	1
Call · $75 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.6k OI effective date Sep 16, 2026 Model this call Put · $75 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-18 18:32:45.443 UTC Last $26.45 Breakeven $48.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 16, 2026 Model this put
8.2k	1	—	—	$0.00	$0.01	$0.01		$32.83	$36.50	$36.70	—	—	300	—
Call · $80 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:22:43.904 UTC Last $0.01 Breakeven $80.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.2k OI effective date Sep 16, 2026 Model this call Put · $80 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 18:29:46.570 UTC Last $32.83 Breakeven $47.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	4	—	—	$0.00	$0.03	$0.01		$49.26	$41.50	$42.90	—	—	80	—
Call · $85 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 18:03:05.305 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 16, 2026 Model this call Put · $85 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-18 18:31:22.408 UTC Last $49.26 Breakeven $35.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.8k	1	—	—	$0.00	$2.13	$0.01		$43.85	$46.45	$48.05	—	—	3	—
Call · $90 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 18:26:55.120 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 16, 2026 Model this call Put · $90 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-18 18:29:47.510 UTC Last $43.85 Breakeven $46.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
731	2	—	—	$0.00	$0.01	$0.02		$59.13	$51.45	$53.05	—	—	42	—
Call · $95 Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 18:03:05.304 UTC Last $0.02 Breakeven $95.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 731 OI effective date Sep 16, 2026 Model this call Put · $95 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-18 18:32:12.393 UTC Last $59.13 Breakeven $35.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	35	—	—	$0.00	$0.01	$0.01		$64.03	$56.45	$58.05	—	—	42	—
Call · $100 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 18:03:05.305 UTC Last $0.01 Breakeven $100.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 16, 2026 Model this call Put · $100 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-18 18:31:25.386 UTC Last $64.03 Breakeven $35.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
881	1	—	—	$0.00	$0.01	$0.01		$66.40	$61.45	$63.05	—	—	1	—
Call · $105 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 18:03:05.305 UTC Last $0.01 Breakeven $105.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 881 OI effective date Sep 16, 2026 Model this call Put · $105 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-18 18:33:24.163 UTC Last $66.40 Breakeven $38.60 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 25, 2026–Sep 18, 2026; 1 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 53" 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 353278 CUSIP 670100205 13F (30d) 32 filings 27 filers Visit website Investor relations