PRIM · Primoris Services Corp · Options Chain

Track PRIM — free

$75.28 +2.31 (+3.17%) At close · Sep 11

S&P 600 member Russell 1000 member Rebalance outlook locked

Market Cap

$4.05B

53.83M

Options Chain

Underlying $75.28 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 5 days to expiry · 108 contracts · mixed daily-bar sessions · Feb 24, 2026–Sep 11, 2026; 34 unknown

Put / call OI

0.44

Call-heavy positioning

Open interest

1,764

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$82.50

$7.22 above spot

ATM implied vol

72.3%

market's expected move

Open interest by strike · near the money

Calls Puts

37.5

42.5

47.5

67.5

72.5

77.5

82.5

87.5

92.5

97.5

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Dec 18 96d Mar 19 187d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$38.50	$42.40	—		—	$0.00	$0.25	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-11 13:35:39.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.00	$39.40	—		—	$0.00	$2.15	—	—	—	—
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:54.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.50	$37.40	—		—	$0.00	$2.15	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.00	$35.10	—		—	$0.00	$1.60	—	—	—	—
Call · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.60	$32.00	—		$1.50	$0.00	$0.25	—	—	1	1
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Jun 23, 2026 Quote as of 2026-09-11 19:58:53.505 UTC Last $1.50 Breakeven $43.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$26.00	$30.10	—		$0.40	$0.00	$0.75	—	—	21	21
Call · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:59.686 UTC Last $0.40 Breakeven $47.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$24.40	$27.30	$74.25		$0.95	$0.00	$0.75	—	—	5	6
Call · $50 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-11 19:59:59.686 UTC Last $74.25 Breakeven $124.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:59.686 UTC Last $0.95 Breakeven $49.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$19.30	$22.00	—		$0.15	$0.00	$0.75	—	—	6	29
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.690 UTC Last $0.15 Breakeven $54.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$14.10	$17.30	$16.20		$0.19	$0.00	$2.15	—	—	1	118
Call · $60 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:58:53.404 UTC Last $16.20 Breakeven $76.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:33.349 UTC Last $0.19 Breakeven $59.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 10, 2026 Model this put
18	18	102%	0.902	$9.40	$12.10	$19.16		$0.45	$0.00	$2.30	—	—	25	136
Call · $65 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:59.569 UTC Last $19.16 Breakeven $84.16 Implied vol 102% Delta 0.902 ≈90% ITM Gamma 0.019 Theta -0.161 Vega 0.015 Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.687 UTC Last $0.45 Breakeven $64.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 10, 2026 Model this put
—	—	95.4%	0.85	$7.40	$9.60	—		$1.52	$0.00	$2.45	—	—	4	5
Call · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.555 UTC Last — Breakeven — Implied vol 95.4% Delta 0.85 ≈85% ITM Gamma 0.028 Theta -0.201 Vega 0.021 Open interest — OI effective date — Model this call Put · $67.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $1.52 Breakeven $65.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
9	2	62.1%	0.852	$4.20	$7.30	$4.48		$0.75	$0.00	$1.60	—	—	1	34
Call · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:54.151 UTC Last $4.48 Breakeven $74.48 Implied vol 62.1% Delta 0.852 ≈85% ITM Gamma 0.042 Theta -0.133 Vega 0.02 Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.568 UTC Last $0.75 Breakeven $69.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this put
10	1	80.2%	0.675	$3.20	$5.60	$4.55		$2.45	$0.20	$3.20	-0.331	83.9%	1	20
Call · $72.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $4.55 Breakeven $77.05 Implied vol 80.2% Delta 0.675 ≈67% ITM Gamma 0.051 Theta -0.259 Vega 0.032 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $72.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $2.45 Breakeven $70.05 Implied vol 83.9% Delta -0.331 ≈33% ITM Gamma 0.049 Theta -0.265 Vega 0.032 Open interest 20 OI effective date Sep 10, 2026 Model this put
17	10	68.8%	0.537	$1.35	$3.80	$2.70		$2.30	$1.20	$3.80	-0.463	75.8%	3	16
Call · $75 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $2.70 Breakeven $77.70 Implied vol 68.8% Delta 0.537 ≈54% ITM Gamma 0.066 Theta -0.245 Vega 0.035 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:44.563 UTC Last $2.30 Breakeven $72.70 Implied vol 75.8% Delta -0.463 ≈46% ITM Gamma 0.06 Theta -0.261 Vega 0.035 Open interest 16 OI effective date Sep 10, 2026 Model this put
Underlying $75.28
19	1	76.5%	0.392	$0.25	$3.30	$1.30		$4.50	$2.65	$5.00	-0.615	72.7%	10	15
Call · $77.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $1.30 Breakeven $78.80 Implied vol 76.5% Delta 0.392 ≈39% ITM Gamma 0.057 Theta -0.262 Vega 0.034 Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $77.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $4.50 Breakeven $73.00 Implied vol 72.7% Delta -0.615 ≈62% ITM Gamma 0.06 Theta -0.24 Vega 0.034 Open interest 15 OI effective date Sep 10, 2026 Model this put
34	1	71.7%	0.249	$0.70	$1.10	$0.62		$5.18	$4.20	$6.10	-0.817	55.1%	10	25
Call · $80 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $0.62 Breakeven $80.62 Implied vol 71.7% Delta 0.249 ≈25% ITM Gamma 0.05 Theta -0.202 Vega 0.028 Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.555 UTC Last $5.18 Breakeven $74.82 Implied vol 55.1% Delta -0.817 ≈82% ITM Gamma 0.055 Theta -0.122 Vega 0.023 Open interest 25 OI effective date Sep 10, 2026 Model this put
7	1	87.5%	0.201	$0.25	$1.40	$0.87		$9.86	$6.90	$8.00	-0.892	61.2%	1	54
Call · $82.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $0.87 Breakeven $83.37 Implied vol 87.5% Delta 0.201 ≈20% ITM Gamma 0.036 Theta -0.218 Vega 0.025 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $82.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $9.86 Breakeven $72.64 Implied vol 61.2% Delta -0.892 ≈89% ITM Gamma 0.035 Theta -0.093 Vega 0.016 Open interest 54 OI effective date Sep 10, 2026 Model this put
35	6	—	—	$0.00	$0.95	$0.20		$12.25	$8.60	$10.50	—	—	1	3
Call · $85 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.688 UTC Last $0.20 Breakeven $85.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:46.866 UTC Last $12.25 Breakeven $72.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
21	1	88.3%	0.081	$0.05	$0.50	$0.16		$14.00	$11.00	$13.40	-0.986	57.7%	1	45
Call · $87.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $0.16 Breakeven $87.66 Implied vol 88.3% Delta 0.081 ≈8% ITM Gamma 0.019 Theta -0.117 Vega 0.013 Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $87.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.669 UTC Last $14.00 Breakeven $73.50 Implied vol 57.7% Delta -0.986 ≈99% ITM Gamma 0.007 Theta -0.01 Vega 0.003 Open interest 45 OI effective date Sep 10, 2026 Model this put
160	1	96.2%	0.064	$0.05	$0.40	$0.10		$15.55	$13.30	$15.80	—	—	4	6
Call · $90 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.651 UTC Last $0.10 Breakeven $90.10 Implied vol 96.2% Delta 0.064 ≈6% ITM Gamma 0.015 Theta -0.106 Vega 0.011 Open interest 160 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.633 UTC Last $15.55 Breakeven $74.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
59	8	—	—	$0.00	$0.75	$0.06		$13.00	$15.60	$18.70	—	—	9	—
Call · $92.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:44.564 UTC Last $0.06 Breakeven $92.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 10, 2026 Model this call Put · $92.5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:21.694 UTC Last $13.00 Breakeven $79.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
126	23	—	—	$0.05	$0.20	$0.20		$23.00	$17.50	$21.20	—	—	2	8
Call · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:44.902 UTC Last $0.20 Breakeven $95.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:46.277 UTC Last $23.00 Breakeven $72.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
20	9	—	—	$0.00	$1.15	$0.20		$16.70	$20.10	$23.70	—	—	4	—
Call · $97.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:28.635 UTC Last $0.20 Breakeven $97.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $97.5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:58:54.726 UTC Last $16.70 Breakeven $80.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	3	—	—	$0.00	$2.15	$0.11		$25.40	$22.60	$26.40	—	—	1	—
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:50.287 UTC Last $0.11 Breakeven $100.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.688 UTC Last $25.40 Breakeven $74.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
74	1	—	—	$0.00	$1.75	$0.10		$22.00	$27.60	$31.40	—	—	1	—
Call · $105 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:50.287 UTC Last $0.10 Breakeven $105.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:35.955 UTC Last $22.00 Breakeven $83.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	13	—	—	$0.00	$1.95	$0.13		$26.55	$32.60	$36.40	—	—	1	—
Call · $110 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:34.425 UTC Last $0.13 Breakeven $110.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:32.866 UTC Last $26.55 Breakeven $83.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	6	—	—	$0.00	$2.15	$0.05		—	$37.60	$41.40	—	—	—	—
Call · $115 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:59.253 UTC Last $0.05 Breakeven $115.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	3	—	—	$0.00	$1.45	$1.02		$41.40	$42.60	$46.40	—	—	1	—
Call · $120 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:58:53.659 UTC Last $1.02 Breakeven $121.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:38.280 UTC Last $41.40 Breakeven $78.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	1	—	—	$0.00	$2.10	$0.05		$46.35	$47.60	$51.40	—	—	1	—
Call · $125 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.687 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:59.688 UTC Last $46.35 Breakeven $78.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
108	2	—	—	$0.00	$2.15	$1.48		$48.18	$52.60	$56.40	—	—	1	—
Call · $130 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:37.063 UTC Last $1.48 Breakeven $131.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:58:53.635 UTC Last $48.18 Breakeven $81.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$2.15	$1.88		—	$57.60	$61.40	—	—	—	—
Call · $135 Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:59.615 UTC Last $1.88 Breakeven $136.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
99	1	—	—	$0.00	$2.15	$0.21		$24.50	$62.60	$66.20	—	—	2	—
Call · $140 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.615 UTC Last $0.21 Breakeven $140.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-11 19:58:53.634 UTC Last $24.50 Breakeven $115.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$0.33		$55.70	$67.60	$71.20	—	—	1	—
Call · $145 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.615 UTC Last $0.33 Breakeven $145.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-11 19:58:53.634 UTC Last $55.70 Breakeven $89.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
112	1	—	—	$0.00	$2.15	$0.65		$16.20	$72.60	$76.20	—	—	1	—
Call · $150 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.615 UTC Last $0.65 Breakeven $150.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-11 19:59:59.688 UTC Last $16.20 Breakeven $133.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	3	—	—	$0.00	$2.15	$8.00		$31.90	$77.60	$81.20	—	—	1	—
Call · $155 Daily-bar session Jun 8, 2026 Quote as of 2026-09-11 19:59:39.660 UTC Last $8.00 Breakeven $163.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-11 19:58:53.635 UTC Last $31.90 Breakeven $123.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$7.29		$28.40	$82.60	$86.20	—	—	1	—
Call · $160 Daily-bar session May 26, 2026 Quote as of 2026-09-11 19:59:40.160 UTC Last $7.29 Breakeven $167.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-11 19:59:43.854 UTC Last $28.40 Breakeven $131.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$3.50		$30.60	$87.60	$91.20	—	—	1	—
Call · $165 Daily-bar session May 12, 2026 Quote as of 2026-09-11 19:59:40.699 UTC Last $3.50 Breakeven $168.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-11 19:59:59.687 UTC Last $30.60 Breakeven $134.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$2.15	$0.40		—	$92.60	$96.00	—	—	—	—
Call · $170 Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:59.651 UTC Last $0.40 Breakeven $170.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$2.10		—	$97.60	$101.00	—	—	—	—
Call · $175 Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:59:41.634 UTC Last $2.10 Breakeven $177.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	13	—	—	$0.00	$2.15	$4.10		—	$102.80	$106.20	—	—	—	—
Call · $180 Daily-bar session May 26, 2026 Quote as of 2026-09-11 19:59:42.116 UTC Last $4.10 Breakeven $184.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:54.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$2.15	$3.98		$70.96	$107.60	$111.20	—	—	1	—
Call · $185 Daily-bar session Jun 1, 2026 Quote as of 2026-09-11 19:59:50.287 UTC Last $3.98 Breakeven $188.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-11 19:58:53.403 UTC Last $70.96 Breakeven $114.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	7	—	—	$0.00	$2.15	$3.30		—	$112.60	$115.90	—	—	—	—
Call · $190 Daily-bar session Jun 1, 2026 Quote as of 2026-09-11 19:59:42.947 UTC Last $3.30 Breakeven $193.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	10	—	—	$0.00	$2.15	$0.07		—	$117.90	$120.90	—	—	—	—
Call · $195 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:43.359 UTC Last $0.07 Breakeven $195.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.151 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	5	—	—	$0.00	$2.15	$10.62		—	$122.60	$125.80	—	—	—	—
Call · $200 Daily-bar session Feb 24, 2026 Quote as of 2026-09-11 19:59:43.741 UTC Last $10.62 Breakeven $210.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$3.30	$0.80		—	$132.60	$135.80	—	—	—	—
Call · $210 Daily-bar session May 7, 2026 Quote as of 2026-09-11 19:59:59.654 UTC Last $0.80 Breakeven $210.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$0.00	$3.30	$2.20		—	$143.00	$145.80	—	—	—	—
Call · $220 Daily-bar session May 27, 2026 Quote as of 2026-09-11 19:59:59.765 UTC Last $2.20 Breakeven $222.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.15	$0.07		—	$152.60	$155.80	—	—	—	—
Call · $230 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:38.902 UTC Last $0.07 Breakeven $230.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$1.10		—	$162.60	$165.60	—	—	—	—
Call · $240 Daily-bar session Jun 3, 2026 Quote as of 2026-09-11 19:59:38.902 UTC Last $1.10 Breakeven $241.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$172.60	$175.80	—	—	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-11 19:59:38.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$4.24		—	$182.80	$185.80	—	—	—	—
Call · $260 Daily-bar session Apr 24, 2026 Quote as of 2026-09-11 19:59:38.902 UTC Last $4.24 Breakeven $264.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$192.90	$195.80	—	—	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$202.70	$206.00	—	—	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$212.80	$215.80	—	—	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-11 19:58:53.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	2	—	—	$0.00	$0.80	$0.40		—	$222.70	$225.80	—	—	—	—
Call · $300 Daily-bar session May 27, 2026 Quote as of 2026-09-11 19:59:53.137 UTC Last $0.40 Breakeven $300.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:54.734 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 · Feb 24, 2026–Sep 11, 2026; 34 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 54" 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 1361538 CUSIP 74164F103 13F (30d) 140 filings 137 filers Visit website Investor relations