PPG · Ppg Industries Inc · Options Chain

Track PPG — free

$107.16 -2.56 (-2.33%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$23.89B

222.90M

Options Chain

Underlying $107.16 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 11, 2026 · 1 days to expiry · 94 contracts · mixed daily-bar sessions · Aug 12, 2026–Sep 9, 2026; 44 unknown

Put / call OI

0.94

Balanced positioning

Open interest

373

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$111.00

$3.84 above spot

ATM implied vol

46.9%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

135

140

145

150

155

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Oct 30 50d 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
10	4	—	—	$41.90	$44.40	$47.39		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:41.294 UTC Last $47.39 Breakeven $112.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-09 19:58:02.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	8	—	—	$36.70	$39.40	$41.31		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:41.181 UTC Last $41.31 Breakeven $111.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	8	—	—	$32.00	$33.70	$36.35		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $36.35 Breakeven $111.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.90	$29.20	—		—	$0.00	$1.15	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.217 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 2026-09-09 19:59:52.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$21.70	$24.40	$27.58		—	$0.00	$0.75	—	—	—	—
Call · $85 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:41.217 UTC Last $27.58 Breakeven $112.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$16.70	$19.40	$22.62		—	$0.00	$2.15	—	—	—	—
Call · $90 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:41.217 UTC Last $22.62 Breakeven $112.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$12.00	$13.80	$13.04		—	$0.00	$0.15	—	—	—	—
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.182 UTC Last $13.04 Breakeven $108.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$9.10	$10.80	$15.00		$0.13	$0.00	$0.95	—	—	2	1
Call · $98 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:41.772 UTC Last $15.00 Breakeven $113.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $98 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:58:02.317 UTC Last $0.13 Breakeven $97.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	2	155.3%	0.845	$8.10	$9.70	$9.05		—	$0.00	$0.95	—	—	—	—
Call · $99 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.768 UTC Last $9.05 Breakeven $108.05 Implied vol 155.3% Delta 0.845 ≈85% ITM Gamma 0.027 Theta -1.045 Vega 0.013 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	142.1%	0.834	$7.00	$8.80	$8.50		—	$0.00	$0.10	—	—	—	—
Call · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:55.550 UTC Last $8.50 Breakeven $108.50 Implied vol 142.1% Delta 0.834 ≈83% ITM Gamma 0.031 Theta -1.003 Vega 0.014 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	148.1%	0.789	$6.10	$8.30	$7.50		—	$0.00	$0.10	—	—	—	—
Call · $101 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $7.50 Breakeven $108.50 Implied vol 148.1% Delta 0.789 ≈79% ITM Gamma 0.035 Theta -1.207 Vega 0.016 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	115.1%	0.803	$5.10	$6.70	—		—	$0.00	$0.30	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.182 UTC Last — Breakeven — Implied vol 115.1% Delta 0.803 ≈80% ITM Gamma 0.043 Theta -0.905 Vega 0.016 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	104.1%	0.775	$4.10	$5.80	—		—	$0.00	$0.40	—	—	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.783 UTC Last — Breakeven — Implied vol 104.1% Delta 0.775 ≈78% ITM Gamma 0.051 Theta -0.884 Vega 0.017 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	95%	0.735	$3.10	$5.00	—		$0.15	$0.00	$0.75	—	—	1	9
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol 95% Delta 0.735 ≈74% ITM Gamma 0.061 Theta -0.88 Vega 0.018 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:06.380 UTC Last $0.15 Breakeven $103.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
—	—	83.1%	0.689	$2.45	$3.80	—		$0.29	$0.00	$0.55	—	—	12	61
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.434 UTC Last — Breakeven — Implied vol 83.1% Delta 0.689 ≈69% ITM Gamma 0.076 Theta -0.83 Vega 0.02 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.272 UTC Last $0.29 Breakeven $104.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 8, 2026 Model this put
2	2	61.1%	0.64	$1.70	$2.35	$4.20		$0.45	$0.25	$1.10	-0.34	52.5%	1	3
Call · $106 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:42.732 UTC Last $4.20 Breakeven $110.20 Implied vol 61.1% Delta 0.64 ≈64% ITM Gamma 0.109 Theta -0.648 Vega 0.021 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $0.45 Breakeven $105.55 Implied vol 52.5% Delta -0.34 ≈34% ITM Gamma 0.124 Theta -0.535 Vega 0.021 Open interest 3 OI effective date Sep 8, 2026 Model this put
5	10	48.6%	0.53	$0.85	$1.50	$9.16		$0.75	$0.65	$1.20	-0.468	45.1%	5	4
Call · $107 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $9.16 Breakeven $116.16 Implied vol 48.6% Delta 0.53 ≈53% ITM Gamma 0.146 Theta -0.548 Vega 0.022 Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $107 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.219 UTC Last $0.75 Breakeven $106.25 Implied vol 45.1% Delta -0.468 ≈47% ITM Gamma 0.157 Theta -0.498 Vega 0.022 Open interest 4 OI effective date Sep 8, 2026 Model this put
Underlying $107.16
5	12	—	—	$0.00	$1.45	$8.43		$0.60	$0.95	$1.85	-0.635	41.3%	35	30
Call · $108 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:59.973 UTC Last $8.43 Breakeven $116.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $108 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.438 UTC Last $0.60 Breakeven $107.40 Implied vol 41.3% Delta -0.635 ≈64% ITM Gamma 0.162 Theta -0.428 Vega 0.021 Open interest 30 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$0.00	$0.85	$5.50		$1.67	$1.45	$2.35	-0.896	25.6%	1	1
Call · $109 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:42.223 UTC Last $5.50 Breakeven $114.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $109 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.472 UTC Last $1.67 Breakeven $107.33 Implied vol 25.6% Delta -0.896 ≈90% ITM Gamma 0.126 Theta -0.12 Vega 0.01 Open interest 1 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$0.00	$0.70	$0.35		$1.05	$1.60	$3.30	—	—	16	18
Call · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.443 UTC Last $0.35 Breakeven $110.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.183 UTC Last $1.05 Breakeven $108.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$0.00	$0.50	$2.90		$1.55	$2.50	$4.00	—	—	2	13
Call · $111 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:41.219 UTC Last $2.90 Breakeven $113.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $111 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.742 UTC Last $1.55 Breakeven $109.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this put
26	1	—	—	$0.00	$0.35	$0.20		$1.78	$3.50	$5.10	—	—	10	12
Call · $112 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.439 UTC Last $0.20 Breakeven $112.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $112 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:41.183 UTC Last $1.78 Breakeven $110.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$0.00	$0.35	$0.30		$3.80	$4.50	$6.30	—	—	2	7
Call · $113 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.219 UTC Last $0.30 Breakeven $113.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $113 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $3.80 Breakeven $109.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
4	2	—	—	$0.00	$0.10	$0.30		$5.93	$5.30	$7.00	—	—	1	2
Call · $114 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.218 UTC Last $0.30 Breakeven $114.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $114 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.240 UTC Last $5.93 Breakeven $108.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
24	11	—	—	$0.00	$0.75	$0.17		$3.30	$6.30	$8.30	—	—	1	19
Call · $115 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.218 UTC Last $0.17 Breakeven $115.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $115 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:41.217 UTC Last $3.30 Breakeven $111.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
2	2	—	—	$0.00	$0.75	$1.80		$4.60	$7.30	$9.00	—	—	1	—
Call · $116 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:41.219 UTC Last $1.80 Breakeven $117.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $116 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:42.121 UTC Last $4.60 Breakeven $111.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$0.00	$0.75	$1.40		—	$8.30	$10.20	—	—	—	—
Call · $117 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:41.219 UTC Last $1.40 Breakeven $118.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	9	—	—	$0.00	$0.75	$0.15		$9.38	$9.30	$11.10	—	—	4	1
Call · $118 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $0.15 Breakeven $118.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $118 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:42.249 UTC Last $9.38 Breakeven $108.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
7	5	—	—	$0.00	$0.75	$1.25		$9.93	$10.30	$12.20	—	—	2	—
Call · $119 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:41.438 UTC Last $1.25 Breakeven $120.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $119 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.217 UTC Last $9.93 Breakeven $109.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	11	—	—	$0.00	$0.10	$0.10		—	$11.30	$13.20	—	—	—	—
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:27.535 UTC Last $0.10 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	10	—	—	$0.00	$0.75	$0.90		$11.90	$12.30	$14.20	—	—	2	—
Call · $121 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $0.90 Breakeven $121.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this call Put · $121 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.216 UTC Last $11.90 Breakeven $109.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.30	$0.54		$13.37	$13.40	$15.00	—	—	4	—
Call · $122 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:57:15.668 UTC Last $0.54 Breakeven $122.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $122 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.184 UTC Last $13.37 Breakeven $108.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.75	$1.15		—	$14.10	$16.30	—	—	—	—
Call · $123 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:55:19.916 UTC Last $1.15 Breakeven $124.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.75	—		—	$15.10	$17.30	—	—	—	—
Call · $124 Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$15.90	$18.00	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-09 19:56:03.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.25	$0.05		—	$17.20	$19.10	—	—	—	—
Call · $126 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.217 UTC Last $0.05 Breakeven $126.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:34.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$18.10	$20.10	—	—	—	—
Call · $127 Daily-bar session Unknown Quote as of 2026-09-09 19:58:06.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$18.70	$21.10	—	—	—	—
Call · $128 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$19.70	$22.10	—	—	—	—
Call · $129 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.05		—	$20.70	$24.30	—	—	—	—
Call · $130 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:41.217 UTC Last $0.05 Breakeven $130.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:25.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$21.70	$24.00	—	—	—	—
Call · $131 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$22.70	$25.20	—	—	—	—
Call · $132 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $132 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$25.70	$28.10	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$28.31	$30.70	$33.10	—	—	14	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:51.372 UTC Last $28.31 Breakeven $111.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$33.28	$35.70	$38.10	—	—	14	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:41.186 UTC Last $33.28 Breakeven $111.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$40.70	$43.10	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.182 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 2026-09-09 19:59:41.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$45.70	$48.10	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.187 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 2026-09-09 19:59:41.216 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 · Aug 12, 2026–Sep 9, 2026; 44 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 47" 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 79879 CUSIP 693506107 13F (30d) 442 filings 435 filers Visit website Investor relations