PHM · Pultegroup Inc/Mi/ · Options Chain

Track PHM — free

$120.07 -4.38 (-3.52%) At close · Sep 8

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$23.33B

187.45M

Options Chain

Underlying $120.07 · 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 · 104 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 8, 2026; 62 unknown

Put / call OI

0.77

Balanced positioning

Open interest

182

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$126.00

$5.93 above spot

ATM implied vol

34.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

111

112

113

114

115

116

117

118

119

120

121

122

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

150

155

160

165

170

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 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
—	—	—	—	$49.30	$51.40	—		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.30	$47.20	—		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.30	$41.40	—		—	$0.00	$2.15	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.40	$37.20	—		—	$0.00	$2.15	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.30	$32.20	—		—	$0.00	$1.40	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.40	$26.40	—		—	$0.00	$0.75	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.40	$22.20	—		$0.05	$0.00	$0.75	—	—	1	1
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 19:59:55.223 UTC Last $0.05 Breakeven $99.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	102.8%	0.932	$14.50	$16.40	—		—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.680 UTC Last — Breakeven — Implied vol 102.8% Delta 0.932 ≈93% ITM Gamma 0.012 Theta -0.255 Vega 0.014 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	95.2%	0.856	$9.70	$12.10	$12.48		$0.80	$0.00	$2.20	—	—	8	8
Call · $110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:55.433 UTC Last $12.48 Breakeven $122.48 Implied vol 95.2% Delta 0.856 ≈86% ITM Gamma 0.022 Theta -0.401 Vega 0.025 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 19:59:55.689 UTC Last $0.80 Breakeven $109.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	88.5%	0.847	$8.70	$11.10	—		—	$0.00	$2.20	—	—	—	—
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.345 UTC Last — Breakeven — Implied vol 88.5% Delta 0.847 ≈85% ITM Gamma 0.025 Theta -0.389 Vega 0.026 Open interest — OI effective date — Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	85.4%	0.827	$7.70	$10.30	—		—	$0.00	$2.25	—	—	—	—
Call · $112 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.648 UTC Last — Breakeven — Implied vol 85.4% Delta 0.827 ≈83% ITM Gamma 0.028 Theta -0.406 Vega 0.028 Open interest — OI effective date — Model this call Put · $112 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	78.4%	0.814	$6.80	$9.20	—		—	$0.00	$2.25	—	—	—	—
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.646 UTC Last — Breakeven — Implied vol 78.4% Delta 0.814 ≈81% ITM Gamma 0.031 Theta -0.389 Vega 0.029 Open interest — OI effective date — Model this call Put · $113 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	67.9%	0.81	$5.60	$8.20	—		$0.18	$0.05	$0.20	-0.067	38.8%	7	—
Call · $114 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.567 UTC Last — Breakeven — Implied vol 67.9% Delta 0.81 ≈81% ITM Gamma 0.037 Theta -0.343 Vega 0.03 Open interest — OI effective date — Model this call Put · $114 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.946 UTC Last $0.18 Breakeven $113.82 Implied vol 38.8% Delta -0.067 ≈7% ITM Gamma 0.031 Theta -0.09 Vega 0.014 Open interest — OI effective date — Model this put
—	—	64%	0.782	$5.00	$7.00	—		$0.21	$0.00	$0.35	—	—	18	20
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.915 UTC Last — Breakeven — Implied vol 64% Delta 0.782 ≈78% ITM Gamma 0.042 Theta -0.351 Vega 0.032 Open interest — OI effective date — Model this call Put · $115 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.463 UTC Last $0.21 Breakeven $114.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	60.9%	0.745	$3.90	$6.40	—		$0.28	$0.00	$0.45	—	—	27	1
Call · $116 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.133 UTC Last — Breakeven — Implied vol 60.9% Delta 0.745 ≈74% ITM Gamma 0.049 Theta -0.363 Vega 0.035 Open interest — OI effective date — Model this call Put · $116 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.224 UTC Last $0.28 Breakeven $115.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	47.4%	0.736	$3.40	$4.50	—		—	$0.15	$1.85	-0.28	51.7%	—	—
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.686 UTC Last — Breakeven — Implied vol 47.4% Delta 0.736 ≈74% ITM Gamma 0.063 Theta -0.289 Vega 0.036 Open interest — OI effective date — Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.191 UTC Last — Breakeven — Implied vol 51.7% Delta -0.28 ≈28% ITM Gamma 0.06 Theta -0.312 Vega 0.037 Open interest — OI effective date — Model this put
—	—	52.7%	0.653	$2.45	$4.50	—		$0.59	$0.00	$1.65	—	—	18	21
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.405 UTC Last — Breakeven — Implied vol 52.7% Delta 0.653 ≈65% ITM Gamma 0.064 Theta -0.361 Vega 0.04 Open interest — OI effective date — Model this call Put · $118 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.418 UTC Last $0.59 Breakeven $117.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	53.9%	0.585	$1.95	$3.90	—		$0.73	$0.05	$1.90	-0.376	33.8%	14	1
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.806 UTC Last — Breakeven — Implied vol 53.9% Delta 0.585 ≈58% ITM Gamma 0.066 Theta -0.388 Vega 0.042 Open interest — OI effective date — Model this call Put · $119 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.915 UTC Last $0.73 Breakeven $118.27 Implied vol 33.8% Delta -0.376 ≈38% ITM Gamma 0.103 Theta -0.228 Vega 0.041 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	10	41.4%	0.517	$0.90	$2.80	$3.00		$1.16	$0.05	$2.25	-0.481	27.7%	15	7
Call · $120 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.915 UTC Last $3.00 Breakeven $123.00 Implied vol 41.4% Delta 0.517 ≈52% ITM Gamma 0.089 Theta -0.305 Vega 0.043 Open interest — OI effective date — Model this call Put · $120 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.922 UTC Last $1.16 Breakeven $118.84 Implied vol 27.7% Delta -0.481 ≈48% ITM Gamma 0.132 Theta -0.194 Vega 0.043 Open interest 7 OI effective date Sep 3, 2026 Model this put
Underlying $120.07
—	—	39.8%	0.426	$0.85	$1.80	—		$1.60	$1.35	$2.60	-0.589	34.1%	8	1
Call · $121 Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.922 UTC Last — Breakeven — Implied vol 39.8% Delta 0.426 ≈43% ITM Gamma 0.09 Theta -0.288 Vega 0.043 Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.833 UTC Last $1.60 Breakeven $119.40 Implied vol 34.1% Delta -0.589 ≈59% ITM Gamma 0.105 Theta -0.233 Vega 0.042 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	47.7%	0.367	$0.30	$2.25	—		$2.05	$1.85	$3.60	-0.675	36.6%	34	3
Call · $122 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.167 UTC Last — Breakeven — Implied vol 47.7% Delta 0.367 ≈37% ITM Gamma 0.073 Theta -0.33 Vega 0.041 Open interest — OI effective date — Model this call Put · $122 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.850 UTC Last $2.05 Breakeven $119.95 Implied vol 36.6% Delta -0.675 ≈68% ITM Gamma 0.09 Theta -0.231 Vega 0.039 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	1	53.3%	0.32	$0.35	$2.00	$0.90		$2.88	$2.45	$4.80	-0.73	41.5%	1	4
Call · $123 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:57.664 UTC Last $0.90 Breakeven $123.90 Implied vol 53.3% Delta 0.32 ≈32% ITM Gamma 0.062 Theta -0.35 Vega 0.039 Open interest — OI effective date — Model this call Put · $123 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.686 UTC Last $2.88 Breakeven $120.12 Implied vol 41.5% Delta -0.73 ≈73% ITM Gamma 0.073 Theta -0.24 Vega 0.036 Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.70	$7.50		—	$2.50	$5.00	—	—	—	—
Call · $124 Daily-bar session Aug 21, 2026 Quote as of 2026-09-08 19:59:59.620 UTC Last $7.50 Breakeven $131.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:57.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$1.55	$0.45		$2.70	$3.10	$5.70	—	—	1	1
Call · $125 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:56.679 UTC Last $0.45 Breakeven $125.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 19:59:59.405 UTC Last $2.70 Breakeven $122.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
11	53	—	—	$0.00	$0.85	$0.32		—	$4.30	$6.70	—	—	—	—
Call · $126 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $0.32 Breakeven $126.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.40	$0.25		$4.30	$5.20	$7.50	—	—	1	3
Call · $127 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.915 UTC Last $0.25 Breakeven $127.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:58.546 UTC Last $4.30 Breakeven $122.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
10	56	—	—	$0.00	$0.65	$0.20		$5.88	$6.10	$8.60	—	—	3	5
Call · $128 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.917 UTC Last $0.20 Breakeven $128.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $128 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.546 UTC Last $5.88 Breakeven $122.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.40	$0.15		$2.74	$7.40	$9.40	—	—	1	1
Call · $129 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.915 UTC Last $0.15 Breakeven $129.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $129 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:59:58.545 UTC Last $2.74 Breakeven $126.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$1.95	$0.25		$4.90	$7.90	$10.60	—	—	1	1
Call · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $0.25 Breakeven $130.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:59.882 UTC Last $4.90 Breakeven $125.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.40	$0.19		$6.40	$9.70	$11.40	—	—	1	1
Call · $131 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:56.604 UTC Last $0.19 Breakeven $131.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $131 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 19:59:58.546 UTC Last $6.40 Breakeven $124.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$1.75	$2.69		$5.72	$9.90	$12.40	—	—	2	—
Call · $132 Daily-bar session Aug 18, 2026 Quote as of 2026-09-08 19:59:56.604 UTC Last $2.69 Breakeven $134.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $132 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-08 19:59:59.485 UTC Last $5.72 Breakeven $126.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	6	—	—	$0.00	$0.45	$0.20		—	$10.90	$13.60	—	—	—	—
Call · $133 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $0.20 Breakeven $133.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $133 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$0.00	$2.15	$3.35		—	$11.90	$14.50	—	—	—	—
Call · $134 Daily-bar session Jul 31, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $3.35 Breakeven $137.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $134 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.05	$1.31		—	$12.90	$15.50	—	—	—	—
Call · $135 Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:56:40.429 UTC Last $1.31 Breakeven $136.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$2.15	$0.30		—	$13.90	$16.40	—	—	—	—
Call · $136 Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $0.30 Breakeven $136.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $136 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$14.90	$17.60	—	—	—	—
Call · $137 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $137 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.75	$1.25		—	$15.90	$18.60	—	—	—	—
Call · $138 Daily-bar session Aug 26, 2026 Quote as of 2026-09-08 19:59:56.914 UTC Last $1.25 Breakeven $139.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $138 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$0.50		—	$16.90	$19.60	—	—	—	—
Call · $139 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:59:57.134 UTC Last $0.50 Breakeven $139.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $139 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	25	—	—	$0.00	$0.75	$0.37		—	$17.90	$20.60	—	—	—	—
Call · $140 Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:59:55.372 UTC Last $0.37 Breakeven $140.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$18.90	$21.60	—	—	—	—
Call · $141 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$19.90	$22.80	—	—	—	—
Call · $142 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.75	$0.70		$12.30	$20.90	$23.60	—	—	1	—
Call · $143 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:59:54.836 UTC Last $0.70 Breakeven $143.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-08 19:59:58.546 UTC Last $12.30 Breakeven $130.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$21.90	$24.60	—	—	—	—
Call · $144 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $144 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.95	$1.60		—	$22.90	$25.40	—	—	—	—
Call · $145 Daily-bar session Aug 18, 2026 Quote as of 2026-09-08 19:59:54.887 UTC Last $1.60 Breakeven $146.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.95	$0.57		—	$23.90	$26.80	—	—	—	—
Call · $146 Daily-bar session Aug 18, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $0.57 Breakeven $146.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$1.28		—	$24.90	$27.60	—	—	—	—
Call · $147 Daily-bar session Aug 18, 2026 Quote as of 2026-09-08 19:59:56.603 UTC Last $1.28 Breakeven $148.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.548 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$25.90	$28.60	—	—	—	—
Call · $148 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$27.90	$30.80	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$33.70	$36.00	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$37.90	$40.50	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-08 17:24:09.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$42.90	$45.50	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-08 17:24:09.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$48.60	$50.80	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-08 19:56:05.438 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 2026-09-08 19:59:59.847 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 31, 2026–Sep 8, 2026; 62 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 52" 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 822416 CUSIP 745867101 13F (30d) 489 filings 477 filers Visit website Investor relations