PCAR · Paccar Inc · Options Chain

Track PCAR — free

$121.88 -0.62 (-0.51%) At close · Sep 9

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$64.15B

526.36M

Options Chain

Underlying $121.88 · at close Sep 9, 2026 Options Calculator

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

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 8 days to expiry · at least 104 contracts returned · mixed daily-bar sessions · Jul 23, 2025–Sep 9, 2026; 33 unknown

Put / call OI

1.70

Put-heavy positioning · partial

Open interest

7,038

as of Sep 4, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

48.6

53.6

58.6

63.6

68.6

73.6

78.6

83.6

88.6

93.6

98.6

100

103.6

105

108.6

110

113.6

115

118.6

120

123.6

125

128.6

130

133.6

135

138.6

140

143.6

145

148.6

150

153.6

155

158.6

160

163.6

165

168.6

170

175

180

185

190

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Dec 18 99d Jan 15 127d Feb 19 162d Mar 19 190d Jun 17 280d Sep 17 372d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$72.10	$75.30	—		—	$0.00	$2.15	—	—	—	—
Call · $48.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:08.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.30	$70.20	—		—	$0.00	$2.15	—	—	—	—
Call · $53.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:07.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$61.30	$65.10	—		—	$0.00	$0.95	—	—	—	18
Call · $58.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:39.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$59.90	$63.90	—		$1.15	$0.00	$2.00	—	—	1	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:08.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jul 23, 2025 Quote as of 2026-09-09 19:55:24.910 UTC Last $1.15 Breakeven $58.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.30	$59.80	—		—	$0.00	$1.20	—	—	—	17
Call · $63.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:39.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$54.90	$58.90	—		$1.25	$0.00	$2.15	—	—	17	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:33.114 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Oct 21, 2025 Quote as of 2026-09-09 19:58:14.677 UTC Last $1.25 Breakeven $63.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.50	$54.90	—		—	$0.00	$2.15	—	—	—	10
Call · $68.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:39.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$49.90	$53.20	$55.80		$2.00	$0.00	$2.15	—	—	10	—
Call · $70 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:59:23.690 UTC Last $55.80 Breakeven $125.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 26, 2025 Quote as of 2026-09-09 19:58:14.677 UTC Last $2.00 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$46.30	$50.00	—		—	$0.00	$0.95	—	—	—	4
Call · $73.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:39.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $73.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	25	—	—	$44.90	$48.70	$29.53		$0.20	$0.00	$2.15	—	—	1	1
Call · $75 In the money Daily-bar session Oct 7, 2025 Quote as of 2026-09-09 19:58:06.532 UTC Last $29.53 Breakeven $104.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Jun 9, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.20 Breakeven $74.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
25	—	—	—	$41.30	$45.00	—		—	$0.00	$2.15	—	—	—	7
Call · $78.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:40.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $78.6 Daily-bar session Unknown Quote as of 2026-09-09 19:58:14.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	25	—	—	$39.90	$43.90	$25.64		$0.50	$0.00	$2.15	—	—	7	7
Call · $80 In the money Daily-bar session Oct 7, 2025 Quote as of 2026-09-09 19:58:15.021 UTC Last $25.64 Breakeven $105.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.50 Breakeven $79.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
1	—	—	—	$36.30	$40.20	—		$0.11	$0.00	$0.20	—	—	3	52
Call · $83.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:39.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $83.6 Daily-bar session Jul 10, 2026 Quote as of 2026-09-09 19:59:52.649 UTC Last $0.11 Breakeven $83.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$34.90	$38.90	$19.35		$0.85	$0.00	$2.15	—	—	1	7
Call · $85 In the money Daily-bar session Oct 8, 2025 Quote as of 2026-09-09 19:55:27.821 UTC Last $19.35 Breakeven $104.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jun 3, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.85 Breakeven $84.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
5	5	—	—	$31.30	$34.60	$34.59		$1.00	$0.00	$1.35	—	—	1	18
Call · $88.6 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:58:39.926 UTC Last $34.59 Breakeven $123.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $88.6 Daily-bar session May 26, 2026 Quote as of 2026-09-09 19:58:14.938 UTC Last $1.00 Breakeven $87.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
—	5	—	—	$29.90	$33.40	$21.16		$1.25	$0.00	$1.35	—	—	1	2
Call · $90 In the money Daily-bar session Nov 28, 2025 Quote as of 2026-09-09 19:58:39.927 UTC Last $21.16 Breakeven $111.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session May 22, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $1.25 Breakeven $88.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
10	1	—	—	$26.30	$29.80	$23.70		$1.60	$0.00	$1.85	—	—	1	42
Call · $93.6 In the money Daily-bar session Dec 22, 2025 Quote as of 2026-09-09 19:58:39.926 UTC Last $23.70 Breakeven $117.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $93.6 Daily-bar session May 26, 2026 Quote as of 2026-09-09 19:58:14.678 UTC Last $1.60 Breakeven $92.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 4, 2026 Model this put
—	1	99.6%	0.962	$25.60	$28.90	$11.94		$0.50	$0.00	$2.15	—	—	1	5
Call · $95 In the money Daily-bar session Oct 16, 2025 Quote as of 2026-09-09 19:59:10.687 UTC Last $11.94 Breakeven $106.94 Implied vol 99.6% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.103 Vega 0.015 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Jun 25, 2026 Quote as of 2026-09-09 19:58:14.678 UTC Last $0.50 Breakeven $94.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
19	—	—	—	$21.30	$25.30	—		$1.35	$0.00	$2.15	—	—	4	18
Call · $98.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:33.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $98.6 Daily-bar session Jun 12, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $1.35 Breakeven $97.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$19.90	$23.70	$16.99		$0.88	$0.00	$1.60	—	—	4	13
Call · $100 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-09 19:55:08.778 UTC Last $16.99 Breakeven $116.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $100 Daily-bar session Jun 26, 2026 Quote as of 2026-09-09 19:55:24.910 UTC Last $0.88 Breakeven $99.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
20	1	—	—	$16.30	$20.30	$16.80		$0.90	$0.00	$2.15	—	—	1	7
Call · $103.6 In the money Daily-bar session Dec 22, 2025 Quote as of 2026-09-09 19:55:05.770 UTC Last $16.80 Breakeven $120.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $103.6 Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.90 Breakeven $102.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
4	4	—	—	$14.90	$18.50	$22.69		$1.05	$0.00	$2.15	—	—	1	11
Call · $105 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:58:39.927 UTC Last $22.69 Breakeven $127.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $105 Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $1.05 Breakeven $103.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
13	1	45.4%	0.961	$12.10	$14.90	$15.65		$1.15	$0.00	$2.15	—	—	1	14
Call · $108.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:10.687 UTC Last $15.65 Breakeven $124.25 Implied vol 45.4% Delta 0.961 ≈96% ITM Gamma 0.01 Theta -0.054 Vega 0.015 Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $108.6 Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $1.15 Breakeven $107.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
8	1	—	—	$10.00	$13.50	$11.60		$0.86	$0.00	$2.15	—	—	2	25
Call · $110 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-09 19:58:33.113 UTC Last $11.60 Breakeven $121.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $110 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.86 Breakeven $109.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this put
27	3	32.7%	0.933	$7.00	$10.10	$10.30		$1.50	$0.00	$2.30	—	—	2	20
Call · $113.6 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-09 19:58:17.072 UTC Last $10.30 Breakeven $123.90 Implied vol 32.7% Delta 0.933 ≈93% ITM Gamma 0.022 Theta -0.059 Vega 0.024 Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $113.6 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:58:35.348 UTC Last $1.50 Breakeven $112.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this put
170	1	31.7%	0.9	$5.30	$9.20	$15.92		$0.25	$0.00	$2.45	—	—	3	8
Call · $115 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:55:11.118 UTC Last $15.92 Breakeven $130.92 Implied vol 31.7% Delta 0.9 ≈90% ITM Gamma 0.031 Theta -0.073 Vega 0.032 Open interest 170 OI effective date Sep 4, 2026 Model this call Put · $115 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:58:15.356 UTC Last $0.25 Breakeven $114.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
19	1	25.9%	0.774	$2.20	$5.80	$6.65		$0.94	$0.00	$1.50	—	—	10	38
Call · $118.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:11.083 UTC Last $6.65 Breakeven $125.25 Implied vol 25.9% Delta 0.774 ≈77% ITM Gamma 0.064 Theta -0.097 Vega 0.054 Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $118.6 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:51.443 UTC Last $0.94 Breakeven $117.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 4, 2026 Model this put
70	1	35.2%	0.633	$2.65	$4.60	$6.50		$0.77	$0.90	$1.55	-0.343	28.9%	1	3.8k
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:18.746 UTC Last $6.50 Breakeven $126.50 Implied vol 35.2% Delta 0.633 ≈63% ITM Gamma 0.059 Theta -0.157 Vega 0.068 Open interest 70 OI effective date Sep 4, 2026 Model this call Put · $120 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:20.490 UTC Last $0.77 Breakeven $119.23 Implied vol 28.9% Delta -0.343 ≈34% ITM Gamma 0.071 Theta -0.116 Vega 0.066 Open interest 3.8k OI effective date Sep 4, 2026 Model this put
Underlying $121.88
30	2	35.6%	0.411	$1.10	$2.60	$1.35		$2.45	$1.70	$4.90	-0.596	33.2%	1	27
Call · $123.6 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:33.203 UTC Last $1.35 Breakeven $124.95 Implied vol 35.6% Delta 0.411 ≈41% ITM Gamma 0.061 Theta -0.161 Vega 0.07 Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $123.6 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:58:33.113 UTC Last $2.45 Breakeven $121.15 Implied vol 33.2% Delta -0.596 ≈60% ITM Gamma 0.065 Theta -0.137 Vega 0.07 Open interest 27 OI effective date Sep 4, 2026 Model this put
35	5	—	—	$0.00	$2.35	$0.75		$4.35	$2.60	$6.20	-0.668	35.9%	25	141
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:15.264 UTC Last $0.75 Breakeven $125.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:15.040 UTC Last $4.35 Breakeven $120.65 Implied vol 35.9% Delta -0.668 ≈67% ITM Gamma 0.056 Theta -0.139 Vega 0.066 Open interest 141 OI effective date Sep 4, 2026 Model this put
37	17	—	—	$0.00	$2.50	$0.50		$6.80	$5.70	$9.20	-0.796	41.6%	3	36
Call · $128.6 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:15.386 UTC Last $0.50 Breakeven $129.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 4, 2026 Model this call Put · $128.6 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:57.202 UTC Last $6.80 Breakeven $121.80 Implied vol 41.6% Delta -0.796 ≈80% ITM Gamma 0.038 Theta -0.122 Vega 0.051 Open interest 36 OI effective date Sep 4, 2026 Model this put
457	1	44.8%	0.177	$0.05	$1.45	$0.33		$6.67	$7.00	$9.70	-0.887	34.8%	1	65
Call · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:39.785 UTC Last $0.33 Breakeven $130.33 Implied vol 44.8% Delta 0.177 ≈18% ITM Gamma 0.032 Theta -0.133 Vega 0.047 Open interest 457 OI effective date Sep 4, 2026 Model this call Put · $130 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:58:17.071 UTC Last $6.67 Breakeven $123.33 Implied vol 34.8% Delta -0.887 ≈89% ITM Gamma 0.031 Theta -0.063 Vega 0.035 Open interest 65 OI effective date Sep 4, 2026 Model this put
47	2	—	—	$0.00	$1.45	$0.50		$8.75	$10.40	$13.10	-0.949	36.9%	1	22
Call · $133.6 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.50 Breakeven $134.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 4, 2026 Model this call Put · $133.6 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:08.281 UTC Last $8.75 Breakeven $124.85 Implied vol 36.9% Delta -0.949 ≈95% ITM Gamma 0.016 Theta -0.031 Vega 0.019 Open interest 22 OI effective date Sep 4, 2026 Model this put
232	1	—	—	$0.00	$0.45	$0.25		$14.20	$11.20	$15.30	-0.931	45.1%	25	33
Call · $135 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:06.833 UTC Last $0.25 Breakeven $135.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 232 OI effective date Sep 4, 2026 Model this call Put · $135 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:08.358 UTC Last $14.20 Breakeven $120.80 Implied vol 45.1% Delta -0.931 ≈93% ITM Gamma 0.016 Theta -0.054 Vega 0.024 Open interest 33 OI effective date Sep 4, 2026 Model this put
160	4	—	—	$0.00	$0.95	$0.20		$13.60	$15.10	$18.90	-0.918	60.2%	1	1
Call · $138.6 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:57:50.743 UTC Last $0.20 Breakeven $138.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 4, 2026 Model this call Put · $138.6 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:55:13.114 UTC Last $13.60 Breakeven $125.00 Implied vol 60.2% Delta -0.918 ≈92% ITM Gamma 0.014 Theta -0.09 Vega 0.027 Open interest 1 OI effective date Sep 4, 2026 Model this put
789	2	—	—	$0.00	$0.25	$0.05		$11.26	$16.30	$20.30	-0.935	59.7%	4	—
Call · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:14.678 UTC Last $0.05 Breakeven $140.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 789 OI effective date Sep 4, 2026 Model this call Put · $140 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:56:00.785 UTC Last $11.26 Breakeven $128.74 Implied vol 59.7% Delta -0.935 ≈94% ITM Gamma 0.012 Theta -0.072 Vega 0.023 Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$2.15	$1.95		—	$19.90	$23.80	-0.949	65.7%	—	—
Call · $143.6 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $1.95 Breakeven $145.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $143.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:10.173 UTC Last — Breakeven — Implied vol 65.7% Delta -0.949 ≈95% ITM Gamma 0.009 Theta -0.064 Vega 0.019 Open interest — OI effective date — Model this put
192	184	—	—	$0.00	$1.00	$0.25		$11.17	$21.40	$25.20	-0.943	71.3%	1	—
Call · $145 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:57.210 UTC Last $0.25 Breakeven $145.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 4, 2026 Model this call Put · $145 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:58:06.106 UTC Last $11.17 Breakeven $133.83 Implied vol 71.3% Delta -0.943 ≈94% ITM Gamma 0.009 Theta -0.077 Vega 0.021 Open interest — OI effective date — Model this put
26	1	—	—	$0.00	$2.15	$1.10		—	$25.00	$28.90	-0.942	81.8%	—	—
Call · $148.6 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $1.10 Breakeven $149.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 4, 2026 Model this call Put · $148.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:09.388 UTC Last — Breakeven — Implied vol 81.8% Delta -0.942 ≈94% ITM Gamma 0.008 Theta -0.093 Vega 0.021 Open interest — OI effective date — Model this put
37	9	—	—	$0.00	$2.15	$0.22		—	$26.40	$30.20	-0.949	82.3%	—	—
Call · $150 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.22 Breakeven $150.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 4, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:15.406 UTC Last — Breakeven — Implied vol 82.3% Delta -0.949 ≈95% ITM Gamma 0.007 Theta -0.082 Vega 0.019 Open interest — OI effective date — Model this put
44	41	—	—	$0.00	$0.20	$0.45		—	$30.50	$33.20	-0.958	86.9%	—	—
Call · $153.6 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:58:14.678 UTC Last $0.45 Breakeven $154.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 4, 2026 Model this call Put · $153.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:07.936 UTC Last — Breakeven — Implied vol 86.9% Delta -0.958 ≈96% ITM Gamma 0.006 Theta -0.073 Vega 0.016 Open interest — OI effective date — Model this put
30	2	—	—	$0.00	$2.15	$0.04		—	$31.30	$35.30	-0.953	92.6%	—	—
Call · $155 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:15.807 UTC Last $0.04 Breakeven $155.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:07.937 UTC Last — Breakeven — Implied vol 92.6% Delta -0.953 ≈95% ITM Gamma 0.006 Theta -0.087 Vega 0.018 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.15	$0.35		—	$35.50	$38.90	—	—	—	—
Call · $158.6 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.35 Breakeven $158.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $158.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:08.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.35		—	$36.60	$40.20	—	—	—	—
Call · $160 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.35 Breakeven $160.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:12.757 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$2.15	$0.30		—	$39.90	$43.90	—	—	—	—
Call · $163.6 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.30 Breakeven $163.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $163.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:07.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.30		—	$41.40	$45.20	—	—	—	—
Call · $165 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:58:15.807 UTC Last $0.30 Breakeven $165.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:02.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.30		—	$44.90	$48.80	—	—	—	—
Call · $168.6 Daily-bar session May 4, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.30 Breakeven $168.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $168.6 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:10.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$2.15	$0.30		—	$46.30	$50.20	—	—	—	—
Call · $170 Daily-bar session May 14, 2026 Quote as of 2026-09-09 19:57:23.060 UTC Last $0.30 Breakeven $170.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:10.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.25		—	$51.30	$55.20	—	—	—	—
Call · $175 Daily-bar session May 13, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.25 Breakeven $175.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:06.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.15		—	$56.60	$60.20	—	—	—	—
Call · $180 Daily-bar session May 28, 2026 Quote as of 2026-09-09 19:58:14.677 UTC Last $0.15 Breakeven $180.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:06.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.10		—	$61.60	$65.30	—	—	—	—
Call · $185 Daily-bar session May 22, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.10 Breakeven $185.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:09.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$2.15	$0.20		—	$66.30	$70.20	—	—	—	—
Call · $190 Daily-bar session Jun 5, 2026 Quote as of 2026-09-09 19:58:14.689 UTC Last $0.20 Breakeven $190.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:16.466 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 23, 2025–Sep 9, 2026; 33 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 52" for the wings.

Key facts CIK 75362 CUSIP 693718108 13F (30d) 427 filings 423 filers Visit website Investor relations