PEP · Pepsico Inc · Options Chain

Track PEP — free

$135.55 -0.79 (-0.58%) At close · Sep 15

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

Market Cap

$184.51B

1.36B

Options Chain

Underlying $135.55 · today Options Calculator

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

Positioning

Sep 18, 2026 · 2 days to expiry · 114 contracts · mixed daily-bar sessions · Sep 2, 2025–Sep 15, 2026; 16 unknown

Put / call OI

0.38

Call-heavy positioning

Open interest

132,057

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$140.00

$4.45 above spot

ATM implied vol

23%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

152.5

155

157.5

160

162.5

165

167.5

170

175

180

185

190

195

200

210

220

230

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 2d Sep 25 9d Oct 2 16d Oct 9 23d Oct 16 30d Oct 23 37d Oct 30 44d Nov 20 65d Dec 18 93d Jan 15 121d Mar 19 184d Apr 16 212d Jun 17 274d Sep 17 366d Jan 21 492d Jan 19 856d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	8	—	—	$70.05	$70.90	$70.52		$0.01	$0.00	$0.01	—	—	1	67
Call · $65 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.589 UTC Last $70.52 Breakeven $135.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 13:30:03.019 UTC Last $0.01 Breakeven $64.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 11, 2026 Model this put
—	12	—	—	$64.70	$65.75	$67.21		$0.06	$0.00	$0.02	—	—	10	33
Call · $70 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.945 UTC Last $67.21 Breakeven $137.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 13:46:03.746 UTC Last $0.06 Breakeven $69.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this put
—	13	—	—	$60.10	$61.15	$60.60		$0.08	$0.00	$0.29	—	—	166	20
Call · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $60.60 Breakeven $135.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.877 UTC Last $0.08 Breakeven $74.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$55.10	$56.25	$55.12		$0.05	$0.00	$0.05	—	—	2	29
Call · $80 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.589 UTC Last $55.12 Breakeven $135.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Jun 10, 2026 Quote as of 2026-09-15 13:30:47.313 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$49.65	$51.50	$50.04		$0.05	$0.00	$0.05	—	—	4	7
Call · $85 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.859 UTC Last $50.04 Breakeven $135.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jul 31, 2026 Quote as of 2026-09-15 13:30:33.725 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$45.15	$46.40	$45.33		$0.01	$0.00	$0.05	—	—	18	250
Call · $90 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.660 UTC Last $45.33 Breakeven $135.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 18:43:37.961 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 11, 2026 Model this put
—	1	—	—	$39.60	$41.30	$40.12		$0.01	$0.00	$0.05	—	—	1	79
Call · $95 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $40.12 Breakeven $135.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 13:30:33.480 UTC Last $0.01 Breakeven $94.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 11, 2026 Model this put
3	3	—	—	$35.15	$36.40	$35.41		$0.04	$0.00	$0.05	—	—	1	427
Call · $100 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.177 UTC Last $35.41 Breakeven $135.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:59:12.131 UTC Last $0.04 Breakeven $99.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 427 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$29.70	$32.55	$30.80		$0.01	$0.00	$0.58	—	—	1	475
Call · $105 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $30.80 Breakeven $135.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $105 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.793 UTC Last $0.01 Breakeven $104.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 475 OI effective date Sep 11, 2026 Model this put
24	21	—	—	$23.85	$27.55	$25.71		$0.03	$0.00	$0.10	—	—	1	455
Call · $110 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $25.71 Breakeven $135.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:50:07.641 UTC Last $0.03 Breakeven $109.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 455 OI effective date Sep 11, 2026 Model this put
—	175	—	—	$19.65	$21.30	$25.40		$0.12	$0.00	$0.06	—	—	83	656
Call · $115 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.818 UTC Last $25.40 Breakeven $140.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.806 UTC Last $0.12 Breakeven $114.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 656 OI effective date Sep 11, 2026 Model this put
13	2	—	—	$13.75	$16.90	$15.50		$0.01	$0.00	$0.08	—	—	1	1.9k
Call · $120 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $15.50 Breakeven $135.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.816 UTC Last $0.01 Breakeven $119.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$11.65	$13.30	—		$0.08	$0.00	$0.17	—	—	1	9
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.705 UTC Last $0.08 Breakeven $122.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this put
—	4	51%	0.975	$11.00	$12.30	$14.17		—	$0.00	$0.17	—	—	—	—
Call · $124 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.879 UTC Last $14.17 Breakeven $138.17 Implied vol 51% Delta 0.975 ≈97% ITM Gamma 0.009 Theta -0.074 Vega 0.007 Open interest — OI effective date — Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	87	85.4%	0.862	$10.15	$12.55	$10.50		$0.02	$0.00	$0.03	—	—	12	4k
Call · $125 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $10.50 Breakeven $135.50 Implied vol 85.4% Delta 0.862 ≈86% ITM Gamma 0.021 Theta -0.396 Vega 0.027 Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $0.02 Breakeven $124.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$8.65	$10.30	—		$0.07	$0.00	$0.43	—	—	40	—
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.848 UTC Last $0.07 Breakeven $125.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.65	$9.45	—		$0.02	$0.00	$0.16	—	—	20	—
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.794 UTC Last $0.02 Breakeven $126.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$6.25	$8.25	$9.00		$0.04	$0.00	$0.24	—	—	1	2
Call · $128 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.678 UTC Last $9.00 Breakeven $137.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 11, 2026 Model this call Put · $128 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.927 UTC Last $0.04 Breakeven $127.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
—	—	39.9%	0.919	$6.10	$7.45	—		$0.02	$0.02	$0.05	-0.026	28.5%	23	139
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.664 UTC Last — Breakeven — Implied vol 39.9% Delta 0.919 ≈92% ITM Gamma 0.031 Theta -0.136 Vega 0.019 Open interest — OI effective date — Model this call Put · $129 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.926 UTC Last $0.02 Breakeven $128.98 Implied vol 28.5% Delta -0.026 ≈3% ITM Gamma 0.017 Theta -0.035 Vega 0.007 Open interest 139 OI effective date Sep 11, 2026 Model this put
106	26	20.3%	0.989	$5.35	$5.85	$5.50		$0.05	$0.04	$0.10	-0.048	28.2%	172	8.8k
Call · $130 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $5.50 Breakeven $135.50 Implied vol 20.3% Delta 0.989 ≈99% ITM Gamma 0.011 Theta -0.025 Vega 0.004 Open interest 106 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.641 UTC Last $0.05 Breakeven $129.95 Implied vol 28.2% Delta -0.048 ≈5% ITM Gamma 0.029 Theta -0.057 Vega 0.012 Open interest 8.8k OI effective date Sep 11, 2026 Model this put
45	4	27.9%	0.916	$4.15	$5.30	$5.95		$0.07	$0.05	$0.10	-0.058	24.4%	74	207
Call · $131 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.879 UTC Last $5.95 Breakeven $136.95 Implied vol 27.9% Delta 0.916 ≈92% ITM Gamma 0.045 Theta -0.101 Vega 0.019 Open interest 45 OI effective date Sep 11, 2026 Model this call Put · $131 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.898 UTC Last $0.07 Breakeven $130.93 Implied vol 24.4% Delta -0.058 ≈6% ITM Gamma 0.039 Theta -0.057 Vega 0.014 Open interest 207 OI effective date Sep 11, 2026 Model this put
45	3	29.1%	0.849	$3.25	$4.50	$3.68		$0.13	$0.13	$0.17	-0.106	23.9%	123	281
Call · $132 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $3.68 Breakeven $135.68 Implied vol 29.1% Delta 0.849 ≈85% ITM Gamma 0.066 Theta -0.151 Vega 0.029 Open interest 45 OI effective date Sep 11, 2026 Model this call Put · $132 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.943 UTC Last $0.13 Breakeven $131.87 Implied vol 23.9% Delta -0.106 ≈11% ITM Gamma 0.062 Theta -0.088 Vega 0.022 Open interest 281 OI effective date Sep 11, 2026 Model this put
12	135	—	—	$1.19	$3.40	$2.80		$0.30	$0.22	$0.38	-0.185	24%	223	872
Call · $133 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $2.80 Breakeven $135.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $133 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.858 UTC Last $0.30 Breakeven $132.70 Implied vol 24% Delta -0.185 ≈18% ITM Gamma 0.09 Theta -0.128 Vega 0.033 Open interest 872 OI effective date Sep 11, 2026 Model this put
28	7	9.9%	0.907	$0.74	$2.55	$2.37		$0.45	$0.37	$0.56	-0.275	22.2%	474	424
Call · $134 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.842 UTC Last $2.37 Breakeven $136.37 Implied vol 9.9% Delta 0.907 ≈91% ITM Gamma 0.137 Theta -0.046 Vega 0.02 Open interest 28 OI effective date Sep 11, 2026 Model this call Put · $134 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.802 UTC Last $0.45 Breakeven $133.55 Implied vol 22.2% Delta -0.275 ≈27% ITM Gamma 0.123 Theta -0.147 Vega 0.041 Open interest 424 OI effective date Sep 11, 2026 Model this put
314	186	24.4%	0.583	$1.41	$1.62	$1.61		$0.92	$0.76	$1.03	-0.416	23.9%	545	6.3k
Call · $135 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $1.61 Breakeven $136.61 Implied vol 24.4% Delta 0.583 ≈58% ITM Gamma 0.13 Theta -0.204 Vega 0.048 Open interest 314 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.923 UTC Last $0.92 Breakeven $134.08 Implied vol 23.9% Delta -0.416 ≈42% ITM Gamma 0.133 Theta -0.185 Vega 0.048 Open interest 6.3k OI effective date Sep 11, 2026 Model this put
Underlying $135.55
115	159	22.1%	0.445	$0.74	$1.05	$0.74		$1.42	$1.25	$1.53	-0.551	23.9%	246	998
Call · $136 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.924 UTC Last $0.74 Breakeven $136.74 Implied vol 22.1% Delta 0.445 ≈44% ITM Gamma 0.145 Theta -0.185 Vega 0.049 Open interest 115 OI effective date Sep 11, 2026 Model this call Put · $136 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $1.42 Breakeven $134.58 Implied vol 23.9% Delta -0.551 ≈55% ITM Gamma 0.135 Theta -0.186 Vega 0.049 Open interest 998 OI effective date Sep 11, 2026 Model this put
184	424	24.7%	0.326	$0.55	$0.73	$0.64		$2.05	$1.83	$2.25	-0.675	24.5%	52	745
Call · $137 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $0.64 Breakeven $137.64 Implied vol 24.7% Delta 0.326 ≈33% ITM Gamma 0.119 Theta -0.187 Vega 0.044 Open interest 184 OI effective date Sep 11, 2026 Model this call Put · $137 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $2.05 Breakeven $134.95 Implied vol 24.5% Delta -0.675 ≈67% ITM Gamma 0.12 Theta -0.171 Vega 0.044 Open interest 745 OI effective date Sep 11, 2026 Model this put
413	166	20.5%	0.175	$0.12	$0.35	$0.18		$3.12	$2.40	$3.10	-0.79	23.8%	37	424
Call · $138 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.806 UTC Last $0.18 Breakeven $138.18 Implied vol 20.5% Delta 0.175 ≈17% ITM Gamma 0.102 Theta -0.111 Vega 0.032 Open interest 413 OI effective date Sep 11, 2026 Model this call Put · $138 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.984 UTC Last $3.12 Breakeven $134.88 Implied vol 23.8% Delta -0.79 ≈79% ITM Gamma 0.099 Theta -0.129 Vega 0.035 Open interest 424 OI effective date Sep 11, 2026 Model this put
1.7k	194	25.2%	0.141	$0.15	$0.29	$0.26		$3.42	$3.20	$4.30	-0.822	29.3%	28	416
Call · $139 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.908 UTC Last $0.26 Breakeven $139.26 Implied vol 25.2% Delta 0.141 ≈14% ITM Gamma 0.072 Theta -0.117 Vega 0.028 Open interest 1.7k OI effective date Sep 11, 2026 Model this call Put · $139 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.835 UTC Last $3.42 Breakeven $135.58 Implied vol 29.3% Delta -0.822 ≈82% ITM Gamma 0.073 Theta -0.145 Vega 0.032 Open interest 416 OI effective date Sep 11, 2026 Model this put
4.5k	290	24.1%	0.073	$0.05	$0.14	$0.14		$4.66	$4.30	$5.00	-0.87	30.9%	242	5.2k
Call · $140 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.922 UTC Last $0.14 Breakeven $140.14 Implied vol 24.1% Delta 0.073 ≈7% ITM Gamma 0.047 Theta -0.069 Vega 0.017 Open interest 4.5k OI effective date Sep 11, 2026 Model this call Put · $140 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.857 UTC Last $4.66 Breakeven $135.34 Implied vol 30.9% Delta -0.87 ≈87% ITM Gamma 0.056 Theta -0.121 Vega 0.026 Open interest 5.2k OI effective date Sep 11, 2026 Model this put
429	46	27.1%	0.057	$0.06	$0.10	$0.08		$5.05	$5.10	$6.35	-0.865	38.6%	3	156
Call · $141 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $0.08 Breakeven $141.08 Implied vol 27.1% Delta 0.057 ≈6% ITM Gamma 0.034 Theta -0.064 Vega 0.014 Open interest 429 OI effective date Sep 11, 2026 Model this call Put · $141 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $5.05 Breakeven $135.95 Implied vol 38.6% Delta -0.865 ≈86% ITM Gamma 0.046 Theta -0.159 Vega 0.027 Open interest 156 OI effective date Sep 11, 2026 Model this put
896	133	29.2%	0.042	$0.03	$0.09	$0.04		$5.97	$5.95	$7.95	-0.834	51.3%	4	102
Call · $142 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.960 UTC Last $0.04 Breakeven $142.04 Implied vol 29.2% Delta 0.042 ≈4% ITM Gamma 0.025 Theta -0.054 Vega 0.011 Open interest 896 OI effective date Sep 11, 2026 Model this call Put · $142 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.882 UTC Last $5.97 Breakeven $136.03 Implied vol 51.3% Delta -0.834 ≈83% ITM Gamma 0.04 Theta -0.249 Vega 0.031 Open interest 102 OI effective date Sep 11, 2026 Model this put
353	72	29.8%	0.025	$0.02	$0.05	$0.03		$7.42	$5.55	$9.30	-0.983	27.4%	2	42
Call · $143 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.786 UTC Last $0.03 Breakeven $143.03 Implied vol 29.8% Delta 0.025 ≈3% ITM Gamma 0.016 Theta -0.037 Vega 0.007 Open interest 353 OI effective date Sep 11, 2026 Model this call Put · $143 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $7.42 Breakeven $135.58 Implied vol 27.4% Delta -0.983 ≈98% ITM Gamma 0.012 Theta -0.009 Vega 0.005 Open interest 42 OI effective date Sep 11, 2026 Model this put
647	6	31.4%	0.018	$0.01	$0.04	$0.02		$6.38	$6.55	$9.95	—	—	1	33
Call · $144 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $0.02 Breakeven $144.02 Implied vol 31.4% Delta 0.018 ≈2% ITM Gamma 0.012 Theta -0.029 Vega 0.005 Open interest 647 OI effective date Sep 11, 2026 Model this call Put · $144 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.696 UTC Last $6.38 Breakeven $137.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this put
10.1k	203	33.4%	0.014	$0.01	$0.03	$0.02		$9.10	$9.10	$10.60	-0.878	61.9%	62	1.9k
Call · $145 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.565 UTC Last $0.02 Breakeven $145.02 Implied vol 33.4% Delta 0.014 ≈1% ITM Gamma 0.009 Theta -0.025 Vega 0.004 Open interest 10.1k OI effective date Sep 11, 2026 Model this call Put · $145 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $9.10 Breakeven $135.90 Implied vol 61.9% Delta -0.878 ≈88% ITM Gamma 0.027 Theta -0.243 Vega 0.025 Open interest 1.9k OI effective date Sep 11, 2026 Model this put
103	23	—	—	$0.00	$0.06	$0.02		$9.29	$9.75	$11.40	-0.938	52.3%	1	—
Call · $146 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.973 UTC Last $0.02 Breakeven $146.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 11, 2026 Model this call Put · $146 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.697 UTC Last $9.29 Breakeven $136.71 Implied vol 52.3% Delta -0.938 ≈94% ITM Gamma 0.019 Theta -0.117 Vega 0.015 Open interest — OI effective date — Model this put
109	1	—	—	$0.00	$0.17	$0.15		—	$10.80	$12.80	-0.898	68.4%	—	—
Call · $147 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $0.15 Breakeven $147.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 11, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.618 UTC Last — Breakeven — Implied vol 68.4% Delta -0.898 ≈90% ITM Gamma 0.021 Theta -0.235 Vega 0.022 Open interest — OI effective date — Model this put
139	2	—	—	$0.00	$0.15	$0.01		—	$11.80	$13.95	-0.892	76%	—	—
Call · $148 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.794 UTC Last $0.01 Breakeven $148.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 11, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.696 UTC Last — Breakeven — Implied vol 76% Delta -0.892 ≈89% ITM Gamma 0.02 Theta -0.275 Vega 0.023 Open interest — OI effective date — Model this put
175	1	—	—	$0.00	$0.01	$0.01		—	$11.55	$15.00	—	—	—	—
Call · $149 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:41:00.096 UTC Last $0.01 Breakeven $149.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 11, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.3k	94	—	—	$0.00	$0.02	$0.02		$14.50	$13.10	$15.70	—	—	488	536
Call · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 18:09:17.335 UTC Last $0.02 Breakeven $150.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k OI effective date Sep 11, 2026 Model this call Put · $150 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.749 UTC Last $14.50 Breakeven $135.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 536 OI effective date Sep 11, 2026 Model this put
470	4	—	—	$0.00	$0.01	$0.01		—	$15.05	$18.50	—	—	—	—
Call · $152.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:30:42.262 UTC Last $0.01 Breakeven $152.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 470 OI effective date Sep 11, 2026 Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.846 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14.7k	23	—	—	$0.00	$0.01	$0.03		$19.50	$17.55	$21.30	-0.991	62.1%	287	191
Call · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:52:51.410 UTC Last $0.03 Breakeven $155.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14.7k OI effective date Sep 11, 2026 Model this call Put · $155 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.783 UTC Last $19.50 Breakeven $135.50 Implied vol 62.1% Delta -0.991 ≈99% ITM Gamma 0.003 Theta -0.016 Vega 0.003 Open interest 191 OI effective date Sep 11, 2026 Model this put
3	2	—	—	$0.00	$2.13	$0.14		—	$21.30	$23.65	-0.911	118.1%	—	—
Call · $157.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:59:59.646 UTC Last $0.14 Breakeven $157.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.879 UTC Last — Breakeven — Implied vol 118.1% Delta -0.911 ≈91% ITM Gamma 0.011 Theta -0.375 Vega 0.02 Open interest — OI effective date — Model this put
4.1k	11	—	—	$0.00	$0.01	$0.03		$24.40	$23.70	$25.15	-0.992	75.3%	128	85
Call · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:44:07.423 UTC Last $0.03 Breakeven $160.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 11, 2026 Model this call Put · $160 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.678 UTC Last $24.40 Breakeven $135.60 Implied vol 75.3% Delta -0.992 ≈99% ITM Gamma 0.003 Theta -0.019 Vega 0.003 Open interest 85 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$0.00	$0.01	—		$23.80	$26.00	$28.65	—	—	1	—
Call · $162.5 Daily-bar session Unknown Quote as of 2026-09-15 13:30:02.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.650 UTC Last $23.80 Breakeven $138.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.1k	5	—	—	$0.00	$0.01	$0.03		$29.45	$28.75	$31.00	—	—	75	50
Call · $165 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 14:04:00.326 UTC Last $0.03 Breakeven $165.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $165 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $29.45 Breakeven $135.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$0.00	$2.13	—		—	$31.30	$33.80	—	—	—	—
Call · $167.5 Daily-bar session Unknown Quote as of 2026-09-15 19:58:28.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41.5k	2	—	—	$0.00	$0.01	$0.01		$34.20	$33.70	$36.30	—	—	59	22
Call · $170 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:45:01.723 UTC Last $0.01 Breakeven $170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41.5k OI effective date Sep 11, 2026 Model this call Put · $170 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $34.20 Breakeven $135.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this put
3.4k	760	—	—	$0.00	$0.08	$0.08		$40.00	$38.80	$41.00	—	—	1	—
Call · $175 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $0.08 Breakeven $175.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 11, 2026 Model this call Put · $175 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 19:59:59.619 UTC Last $40.00 Breakeven $135.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.4k	15	—	—	$0.00	$0.28	$0.01		$39.31	$42.80	$46.30	—	—	11	—
Call · $180 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.947 UTC Last $0.01 Breakeven $180.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $180 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $39.31 Breakeven $140.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
324	1	—	—	$0.00	$0.01	$0.02		$49.85	$48.80	$50.95	—	—	3	—
Call · $185 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 17:17:40.559 UTC Last $0.02 Breakeven $185.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 324 OI effective date Sep 11, 2026 Model this call Put · $185 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 19:59:59.882 UTC Last $49.85 Breakeven $135.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	1	—	—	$0.00	$0.02	$0.01		$55.16	$52.55	$56.30	—	—	1	—
Call · $190 Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 13:30:17.196 UTC Last $0.01 Breakeven $190.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $190 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 19:59:59.695 UTC Last $55.16 Breakeven $134.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
194	2	—	—	$0.00	$0.70	$0.02		$53.15	$57.75	$61.35	—	—	1	—
Call · $195 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:56:29.229 UTC Last $0.02 Breakeven $195.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:59.884 UTC Last $53.15 Breakeven $141.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	2	—	—	$0.00	$0.38	$0.19		$60.15	$62.55	$66.30	—	—	2	—
Call · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:56:00.510 UTC Last $0.19 Breakeven $200.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:59.661 UTC Last $60.15 Breakeven $139.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
328	9	—	—	$0.00	$2.13	$0.10		—	$73.80	$75.90	—	—	—	—
Call · $210 Daily-bar session Jul 14, 2026 Quote as of 2026-09-15 19:59:59.652 UTC Last $0.10 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 328 OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
257	2	—	—	$0.00	$0.11	$0.12		$64.40	$82.70	$86.35	—	—	6	—
Call · $220 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 19:49:55.980 UTC Last $0.12 Breakeven $220.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 11, 2026 Model this call Put · $220 In the money Daily-bar session Sep 2, 2025 Quote as of 2026-09-15 19:59:57.572 UTC Last $64.40 Breakeven $155.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$92.75	$96.30	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-15 19:44:49.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.665 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 · Sep 2, 2025–Sep 15, 2026; 16 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 57" 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 77476 CUSIP 713448108 13F (30d) 148 filings 106 filers Visit website Investor relations