PG · PROCTER & GAMBLE Co · Options Chain

Track PG — free

$142.74 -2.84 (-1.95%)

S&P 500 member Russell 1000 member Dow 30 member Rebalance outlook locked

Market Cap

$340.39B

2.32B

Options Chain

Underlying $142.74 · today Options Calculator

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

Positioning

Sep 11, 2026 · 2 days to expiry · 96 contracts · mixed daily-bar sessions · Aug 11, 2026–Sep 9, 2026; 33 unknown

Put / call OI

0.67

Call-heavy positioning

Open interest

12,961

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$146.00

$3.26 above spot

ATM implied vol

25.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

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

172.5

175

177.5

180

185

190

195

200

205

210

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 2d Sep 18 9d Sep 25 16d Oct 2 23d Oct 9 30d Oct 16 37d Oct 23 44d Nov 20 72d Dec 18 100d Jan 15 128d Feb 19 163d Mar 19 191d Apr 16 219d Jun 17 281d Sep 17 373d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
6	5	—	—	$56.25	$57.90	$57.65		$1.04	$0.00	$0.01	—	—	1	1
Call · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.398 UTC Last $57.65 Breakeven $142.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $85 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:32:13.933 UTC Last $1.04 Breakeven $83.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
20	3	—	—	$51.60	$52.90	$52.87		$0.02	$0.00	$2.13	—	—	86	—
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.484 UTC Last $52.87 Breakeven $142.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.235 UTC Last $0.02 Breakeven $89.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	1	—	—	$46.75	$48.35	$47.80		$0.06	$0.00	$2.13	—	—	4	—
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.483 UTC Last $47.80 Breakeven $142.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:37.701 UTC Last $0.06 Breakeven $94.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$41.65	$43.40	$42.75		$0.41	$0.00	$2.13	—	—	46	—
Call · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.484 UTC Last $42.75 Breakeven $142.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.235 UTC Last $0.41 Breakeven $99.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$37.20	$38.95	$39.97		—	$0.00	$2.13	—	—	—	—
Call · $105 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.512 UTC Last $39.97 Breakeven $144.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.235 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.05	$34.60	—		$0.06	$0.00	$0.05	—	—	16	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:15:48.252 UTC Last $0.06 Breakeven $109.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.00	$29.60	—		—	$0.00	$2.13	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.379 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.50	$24.15	—		$0.01	$0.00	$0.02	—	—	43	7
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.497 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:31:58.546 UTC Last $0.01 Breakeven $119.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$17.20	$19.55	—		$0.27	$0.00	$0.08	—	—	1	1
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.380 UTC Last $0.27 Breakeven $124.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	82.7%	0.941	$12.10	$13.85	—		$0.10	$0.00	$0.10	—	—	5	3
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.477 UTC Last — Breakeven — Implied vol 82.7% Delta 0.941 ≈94% ITM Gamma 0.014 Theta -0.271 Vega 0.013 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.356 UTC Last $0.10 Breakeven $129.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	88.8%	0.91	$11.20	$13.10	—		$0.15	$0.00	$1.15	—	—	1	1
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.751 UTC Last — Breakeven — Implied vol 88.8% Delta 0.91 ≈91% ITM Gamma 0.017 Theta -0.394 Vega 0.017 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.388 UTC Last $0.15 Breakeven $130.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	38.5%	0.997	$10.15	$11.35	—		$0.14	$0.00	$1.15	—	—	1	22
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.438 UTC Last — Breakeven — Implied vol 38.5% Delta 0.997 ≈100% ITM Gamma 0.002 Theta -0.022 Vega 0.001 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.028 UTC Last $0.14 Breakeven $131.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
6	4	78.3%	0.894	$8.80	$11.55	$10.16		$0.27	$0.00	$0.94	—	—	9	20
Call · $133 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.938 UTC Last $10.16 Breakeven $143.16 Implied vol 78.3% Delta 0.894 ≈89% ITM Gamma 0.022 Theta -0.389 Vega 0.019 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $133 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:58.884 UTC Last $0.27 Breakeven $132.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this put
—	—	48.5%	0.962	$8.10	$9.55	—		$0.78	$0.00	$1.15	—	—	23	15
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.492 UTC Last — Breakeven — Implied vol 48.5% Delta 0.962 ≈96% ITM Gamma 0.016 Theta -0.118 Vega 0.009 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.307 UTC Last $0.78 Breakeven $133.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
5	4	36.8%	0.981	$7.20	$8.35	$7.90		$0.04	$0.00	$0.28	—	—	2	113
Call · $135 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.796 UTC Last $7.90 Breakeven $142.90 Implied vol 36.8% Delta 0.981 ≈98% ITM Gamma 0.012 Theta -0.059 Vega 0.005 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $135 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.698 UTC Last $0.04 Breakeven $134.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 4, 2026 Model this put
4	1	36.3%	0.966	$6.30	$7.30	$6.76		$0.04	$0.00	$0.77	—	—	9	13
Call · $136 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.751 UTC Last $6.76 Breakeven $142.76 Implied vol 36.3% Delta 0.966 ≈97% ITM Gamma 0.02 Theta -0.086 Vega 0.008 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $136 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.654 UTC Last $0.04 Breakeven $135.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
6	8	20.8%	0.996	$5.35	$6.15	$5.87		$0.01	$0.00	$0.09	—	—	2	140
Call · $137 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.940 UTC Last $5.87 Breakeven $142.87 Implied vol 20.8% Delta 0.996 ≈100% ITM Gamma 0.005 Theta -0.02 Vega 0.001 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $137 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.234 UTC Last $0.01 Breakeven $136.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 4, 2026 Model this put
3	25	17.4%	0.996	$4.35	$5.15	$4.88		$0.06	$0.00	$0.11	—	—	16	147
Call · $138 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.081 UTC Last $4.88 Breakeven $142.88 Implied vol 17.4% Delta 0.996 ≈100% ITM Gamma 0.007 Theta -0.019 Vega 0.001 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $138 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.352 UTC Last $0.06 Breakeven $137.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 4, 2026 Model this put
4	2	25.9%	0.919	$3.40	$4.30	$4.02		$0.07	$0.05	$0.11	-0.07	24.5%	72	194
Call · $139 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.522 UTC Last $4.02 Breakeven $143.02 Implied vol 25.9% Delta 0.919 ≈92% ITM Gamma 0.055 Theta -0.116 Vega 0.016 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $139 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.963 UTC Last $0.07 Breakeven $138.93 Implied vol 24.5% Delta -0.07 ≈7% ITM Gamma 0.052 Theta -0.085 Vega 0.014 Open interest 194 OI effective date Sep 4, 2026 Model this put
33	33	24.6%	0.86	$2.52	$3.35	$2.99		$0.18	$0.11	$0.22	-0.131	23.6%	340	589
Call · $140 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.963 UTC Last $2.99 Breakeven $142.99 Implied vol 24.6% Delta 0.86 ≈86% ITM Gamma 0.086 Theta -0.157 Vega 0.024 Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.963 UTC Last $0.18 Breakeven $139.82 Implied vol 23.6% Delta -0.131 ≈13% ITM Gamma 0.085 Theta -0.131 Vega 0.023 Open interest 589 OI effective date Sep 4, 2026 Model this put
—	1	21.8%	0.78	$1.82	$2.26	$1.97		$0.37	$0.29	$0.35	-0.229	22.7%	223	456
Call · $141 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.959 UTC Last $1.97 Breakeven $142.97 Implied vol 21.8% Delta 0.78 ≈78% ITM Gamma 0.129 Theta -0.181 Vega 0.031 Open interest — OI effective date — Model this call Put · $141 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.940 UTC Last $0.37 Breakeven $140.63 Implied vol 22.7% Delta -0.229 ≈23% ITM Gamma 0.127 Theta -0.178 Vega 0.032 Open interest 456 OI effective date Sep 4, 2026 Model this put
59	43	21.5%	0.633	$1.20	$1.45	$1.17		$0.66	$0.55	$0.80	-0.38	23.9%	229	235
Call · $142 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.984 UTC Last $1.17 Breakeven $143.17 Implied vol 21.5% Delta 0.633 ≈63% ITM Gamma 0.166 Theta -0.222 Vega 0.04 Open interest 59 OI effective date Sep 4, 2026 Model this call Put · $142 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.285 UTC Last $0.66 Breakeven $141.34 Implied vol 23.9% Delta -0.38 ≈38% ITM Gamma 0.151 Theta -0.235 Vega 0.04 Open interest 235 OI effective date Sep 4, 2026 Model this put
Underlying $142.74
72	1.2k	23.5%	0.463	$0.84	$0.90	$0.79		$1.22	$1.02	$1.50	-0.531	26.8%	200	155
Call · $143 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.959 UTC Last $0.79 Breakeven $143.79 Implied vol 23.5% Delta 0.463 ≈46% ITM Gamma 0.16 Theta -0.253 Vega 0.042 Open interest 72 OI effective date Sep 4, 2026 Model this call Put · $143 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.961 UTC Last $1.22 Breakeven $141.78 Implied vol 26.8% Delta -0.531 ≈53% ITM Gamma 0.141 Theta -0.274 Vega 0.042 Open interest 155 OI effective date Sep 4, 2026 Model this put
161	757	25.4%	0.325	$0.45	$0.68	$0.48		$1.71	$1.48	$2.21	-0.67	26.2%	25	537
Call · $144 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.959 UTC Last $0.48 Breakeven $144.48 Implied vol 25.4% Delta 0.325 ≈32% ITM Gamma 0.134 Theta -0.246 Vega 0.038 Open interest 161 OI effective date Sep 4, 2026 Model this call Put · $144 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $1.71 Breakeven $142.29 Implied vol 26.2% Delta -0.67 ≈67% ITM Gamma 0.131 Theta -0.241 Vega 0.038 Open interest 537 OI effective date Sep 4, 2026 Model this put
211	575	22.4%	0.174	$0.16	$0.28	$0.21		$2.75	$2.33	$2.94	-0.773	27.9%	42	770
Call · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.963 UTC Last $0.21 Breakeven $145.21 Implied vol 22.4% Delta 0.174 ≈17% ITM Gamma 0.109 Theta -0.154 Vega 0.027 Open interest 211 OI effective date Sep 4, 2026 Model this call Put · $145 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.352 UTC Last $2.75 Breakeven $142.25 Implied vol 27.9% Delta -0.773 ≈77% ITM Gamma 0.102 Theta -0.211 Vega 0.032 Open interest 770 OI effective date Sep 4, 2026 Model this put
1k	705	22.3%	0.088	$0.05	$0.14	$0.12		$3.40	$2.90	$4.80	-0.764	41.5%	54	1.3k
Call · $146 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $0.12 Breakeven $146.12 Implied vol 22.3% Delta 0.088 ≈9% ITM Gamma 0.068 Theta -0.095 Vega 0.017 Open interest 1k OI effective date Sep 4, 2026 Model this call Put · $146 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.959 UTC Last $3.40 Breakeven $142.60 Implied vol 41.5% Delta -0.764 ≈76% ITM Gamma 0.07 Theta -0.327 Vega 0.033 Open interest 1.3k OI effective date Sep 4, 2026 Model this put
748	93	25.8%	0.064	$0.05	$0.10	$0.06		$4.00	$3.95	$4.90	-0.891	31.8%	9	388
Call · $147 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.688 UTC Last $0.06 Breakeven $147.06 Implied vol 25.8% Delta 0.064 ≈6% ITM Gamma 0.046 Theta -0.086 Vega 0.013 Open interest 748 OI effective date Sep 4, 2026 Model this call Put · $147 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.938 UTC Last $4.00 Breakeven $143.00 Implied vol 31.8% Delta -0.891 ≈89% ITM Gamma 0.055 Theta -0.144 Vega 0.02 Open interest 388 OI effective date Sep 4, 2026 Model this put
1.5k	155	25.6%	0.029	$0.02	$0.04	$0.04		$3.41	$4.85	$5.90	-0.922	34%	2	21
Call · $148 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.081 UTC Last $0.04 Breakeven $148.04 Implied vol 25.6% Delta 0.029 ≈3% ITM Gamma 0.024 Theta -0.045 Vega 0.007 Open interest 1.5k OI effective date Sep 4, 2026 Model this call Put · $148 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.742 UTC Last $3.41 Breakeven $144.59 Implied vol 34% Delta -0.922 ≈92% ITM Gamma 0.04 Theta -0.117 Vega 0.015 Open interest 21 OI effective date Sep 4, 2026 Model this put
983	595	31%	0.032	$0.01	$0.07	$0.06		$6.37	$5.60	$7.80	-0.849	55.1%	16	26
Call · $149 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.942 UTC Last $0.06 Breakeven $149.06 Implied vol 31% Delta 0.032 ≈3% ITM Gamma 0.022 Theta -0.059 Vega 0.008 Open interest 983 OI effective date Sep 4, 2026 Model this call Put · $149 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.938 UTC Last $6.37 Breakeven $142.63 Implied vol 55.1% Delta -0.849 ≈85% ITM Gamma 0.04 Theta -0.329 Vega 0.025 Open interest 26 OI effective date Sep 4, 2026 Model this put
634	147	37.5%	0.038	$0.01	$0.11	$0.02		$7.45	$7.00	$7.80	-0.928	45.2%	4	28
Call · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.864 UTC Last $0.02 Breakeven $150.02 Implied vol 37.5% Delta 0.038 ≈4% ITM Gamma 0.021 Theta -0.083 Vega 0.009 Open interest 634 OI effective date Sep 4, 2026 Model this call Put · $150 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.938 UTC Last $7.45 Breakeven $142.55 Implied vol 45.2% Delta -0.928 ≈93% ITM Gamma 0.029 Theta -0.149 Vega 0.014 Open interest 28 OI effective date Sep 4, 2026 Model this put
1.4k	4	—	—	$0.00	$0.11	$0.08		$6.10	$8.50	$11.05	-0.984	41.5%	15	15
Call · $152.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.971 UTC Last $0.08 Breakeven $152.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 4, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.521 UTC Last $6.10 Breakeven $146.40 Implied vol 41.5% Delta -0.984 ≈98% ITM Gamma 0.009 Theta -0.03 Vega 0.004 Open interest 15 OI effective date Sep 4, 2026 Model this put
475	56	—	—	$0.00	$0.03	$0.02		$7.38	$11.00	$13.55	-0.986	50.3%	3	—
Call · $155 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:30:06.022 UTC Last $0.02 Breakeven $155.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 475 OI effective date Sep 4, 2026 Model this call Put · $155 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.521 UTC Last $7.38 Breakeven $147.62 Implied vol 50.3% Delta -0.986 ≈99% ITM Gamma 0.007 Theta -0.032 Vega 0.004 Open interest — OI effective date — Model this put
353	3	—	—	$0.00	$0.09	$0.01		—	$13.70	$16.30	-0.935	86%	—	—
Call · $157.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.378 UTC Last $0.01 Breakeven $157.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 353 OI effective date Sep 4, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.512 UTC Last — Breakeven — Implied vol 86% Delta -0.935 ≈94% ITM Gamma 0.014 Theta -0.273 Vega 0.013 Open interest — OI effective date — Model this put
17	43	—	—	$0.00	$0.01	$0.01		—	$16.00	$18.75	-0.964	84.5%	—	—
Call · $160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:30:18.827 UTC Last $0.01 Breakeven $160.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.512 UTC Last — Breakeven — Implied vol 84.5% Delta -0.964 ≈96% ITM Gamma 0.009 Theta -0.163 Vega 0.009 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.00	$0.50		—	$18.50	$21.85	—	—	—	—
Call · $162.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:49:51.971 UTC Last $0.50 Breakeven $163.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.01	$0.03		—	$21.00	$24.20	—	—	—	—
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:32:38.259 UTC Last $0.03 Breakeven $165.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	26	—	—	$0.00	$2.13	$0.05		—	$23.50	$26.35	—	—	—	—
Call · $167.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.652 UTC Last $0.05 Breakeven $167.55 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 2026-09-09 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$26.00	$28.50	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$28.40	$32.00	—	—	—	—
Call · $172.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$31.45	$33.80	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$34.05	$36.20	—	—	—	—
Call · $177.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	86	—	—	$0.00	$2.13	$0.04		—	$36.45	$39.00	—	—	—	—
Call · $180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.172 UTC Last $0.04 Breakeven $180.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$41.00	$44.10	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$47.32	$45.90	$49.20	—	—	1	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.752 UTC Last $47.32 Breakeven $142.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$50.95	$54.15	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$55.50	$59.10	—	—	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$62.31	$60.50	$64.10	—	—	8	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.749 UTC Last $62.31 Breakeven $142.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$67.29	$65.50	$69.50	—	—	8	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.483 UTC Last $67.29 Breakeven $142.71 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 · Aug 11, 2026–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.

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 48" 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 80424 CUSIP 742718109 13F (30d) 1451 filings 1363 filers Visit website Investor relations