RGLD · Royal Gold Inc · Options Chain

Track RGLD — free

$262.54 +1.17 (+0.45%) At close · Sep 9

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$22.24B

84.73M

Options Chain

Underlying $262.54 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 8 days to expiry · 94 contracts · mixed daily-bar sessions · Nov 10, 2025–Sep 9, 2026; 17 unknown

Put / call OI

0.63

Call-heavy positioning

Open interest

9,466

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$230.00

$32.54 below spot

ATM implied vol

37.4%

market's expected move

Open interest by strike · near the money

Calls Puts

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

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Jan 15 127d Apr 16 218d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$165.60	$169.70	—		$0.45	$0.00	$2.15	—	—	1	46
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Dec 3, 2025 Quote as of 2026-09-09 13:30:56.967 UTC Last $0.45 Breakeven $94.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$160.60	$164.80	—		$0.55	$0.00	$2.15	—	—	1	29
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Dec 1, 2025 Quote as of 2026-09-09 14:11:10.618 UTC Last $0.55 Breakeven $99.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$155.60	$159.70	$120.50		$0.60	$0.00	$2.15	—	—	1	22
Call · $105 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-09 19:59:59.287 UTC Last $120.50 Breakeven $225.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $105 Daily-bar session Dec 11, 2025 Quote as of 2026-09-09 14:11:10.618 UTC Last $0.60 Breakeven $104.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$150.80	$154.90	$116.50		$0.67	$0.00	$2.15	—	—	1	29
Call · $110 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-09 19:59:59.339 UTC Last $116.50 Breakeven $226.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $110 Daily-bar session Mar 24, 2026 Quote as of 2026-09-09 14:11:10.618 UTC Last $0.67 Breakeven $109.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$145.90	$149.70	—		$2.30	$0.00	$2.15	—	—	3	8
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:55.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Nov 10, 2025 Quote as of 2026-09-09 14:11:10.618 UTC Last $2.30 Breakeven $112.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$140.70	$144.70	$78.50		—	$0.00	$2.15	—	—	—	—
Call · $120 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:39.998 UTC Last $78.50 Breakeven $198.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-09 14:11:10.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$136.00	$139.70	$64.77		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-09 19:59:59.284 UTC Last $64.77 Breakeven $189.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-09 15:04:11.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$130.80	$134.70	—		$0.40	$0.00	$2.15	—	—	1	1
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session May 27, 2026 Quote as of 2026-09-09 19:59:08.515 UTC Last $0.40 Breakeven $129.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$125.70	$129.70	$149.70		$1.24	$0.00	$2.15	—	—	5	7
Call · $135 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-09 19:59:39.258 UTC Last $149.70 Breakeven $284.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $135 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:05:31.058 UTC Last $1.24 Breakeven $133.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
8	17	—	—	$120.80	$124.70	$120.10		$0.24	$0.00	$1.10	—	—	1	1
Call · $140 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.351 UTC Last $120.10 Breakeven $260.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $140 Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:58:55.034 UTC Last $0.24 Breakeven $139.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$115.70	$119.70	—		$0.09	$0.00	$2.15	—	—	1	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:57:18.213 UTC Last $0.09 Breakeven $144.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	6	—	—	$110.70	$114.70	$54.30		$0.23	$0.00	$2.15	—	—	1	14
Call · $150 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-09 19:59:50.585 UTC Last $54.30 Breakeven $204.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 8, 2026 Model this call Put · $150 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:08.899 UTC Last $0.23 Breakeven $149.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$105.90	$109.70	$44.50		$1.35	$0.00	$2.15	—	—	1	14
Call · $155 In the money Daily-bar session Nov 11, 2025 Quote as of 2026-09-09 19:59:59.283 UTC Last $44.50 Breakeven $199.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $155 Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 19:59:59.282 UTC Last $1.35 Breakeven $153.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$101.20	$104.70	$108.55		$0.13	$0.00	$2.15	—	—	3	24
Call · $160 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:37.973 UTC Last $108.55 Breakeven $268.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $160 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.714 UTC Last $0.13 Breakeven $159.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this put
2	4	—	—	$96.10	$99.70	$105.15		$0.17	$0.00	$2.15	—	—	10	18
Call · $165 In the money Daily-bar session Jan 16, 2026 Quote as of 2026-09-09 19:59:59.716 UTC Last $105.15 Breakeven $270.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $165 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.713 UTC Last $0.17 Breakeven $164.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
141	1	—	—	$91.10	$94.80	$94.20		$0.29	$0.00	$2.15	—	—	1	60
Call · $170 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:56.536 UTC Last $94.20 Breakeven $264.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 8, 2026 Model this call Put · $170 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:58:55.996 UTC Last $0.29 Breakeven $169.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 8, 2026 Model this put
64	1	—	—	$85.80	$89.80	$27.50		$0.42	$0.00	$0.95	—	—	1	30
Call · $175 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:59.350 UTC Last $27.50 Breakeven $202.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 8, 2026 Model this call Put · $175 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:59.287 UTC Last $0.42 Breakeven $174.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
17	1	—	—	$80.90	$84.80	$37.70		$0.31	$0.00	$2.15	—	—	1	485
Call · $180 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:37.033 UTC Last $37.70 Breakeven $217.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $180 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:49.696 UTC Last $0.31 Breakeven $179.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 485 OI effective date Sep 8, 2026 Model this put
6	1	—	—	$76.00	$79.80	$24.30		$0.10	$0.00	$0.95	—	—	1	100
Call · $185 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:49.998 UTC Last $24.30 Breakeven $209.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $185 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.465 UTC Last $0.10 Breakeven $184.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 8, 2026 Model this put
17	1	—	—	$71.20	$74.80	$73.50		$0.10	$0.00	$0.55	—	—	4	173
Call · $190 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.297 UTC Last $73.50 Breakeven $263.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $190 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.866 UTC Last $0.10 Breakeven $189.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 8, 2026 Model this put
10	1	—	—	$66.40	$69.80	$60.00		$0.19	$0.00	$0.75	—	—	3	124
Call · $195 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.299 UTC Last $60.00 Breakeven $255.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $195 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.609 UTC Last $0.19 Breakeven $194.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 8, 2026 Model this put
265	3	—	—	$61.00	$64.80	$63.23		$0.14	$0.00	$0.10	—	—	20	330
Call · $200 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.297 UTC Last $63.23 Breakeven $263.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 8, 2026 Model this call Put · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:38.655 UTC Last $0.14 Breakeven $199.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 OI effective date Sep 8, 2026 Model this put
194	1	—	—	$51.20	$54.80	$53.26		$0.16	$0.00	$0.35	—	—	1	134
Call · $210 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.798 UTC Last $53.26 Breakeven $263.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 8, 2026 Model this call Put · $210 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:52.929 UTC Last $0.16 Breakeven $209.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 8, 2026 Model this put
51	2	—	—	$41.60	$45.00	$47.20		$0.29	$0.05	$0.40	-0.022	67.8%	21	499
Call · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.743 UTC Last $47.20 Breakeven $267.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this call Put · $220 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:55.031 UTC Last $0.29 Breakeven $219.71 Implied vol 67.8% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.087 Vega 0.021 Open interest 499 OI effective date Sep 8, 2026 Model this put
204	2	—	—	$32.60	$34.90	$35.45		$0.30	$0.25	$0.90	-0.051	65.2%	1	740
Call · $230 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.432 UTC Last $35.45 Breakeven $265.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 8, 2026 Model this call Put · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.872 UTC Last $0.30 Breakeven $229.70 Implied vol 65.2% Delta -0.051 ≈5% ITM Gamma 0.004 Theta -0.168 Vega 0.042 Open interest 740 OI effective date Sep 8, 2026 Model this put
440	61	—	—	$22.30	$25.40	$24.69		$0.84	$0.30	$1.80	-0.094	58.4%	28	280
Call · $240 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:49.665 UTC Last $24.69 Breakeven $264.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 440 OI effective date Sep 8, 2026 Model this call Put · $240 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.289 UTC Last $0.84 Breakeven $239.16 Implied vol 58.4% Delta -0.094 ≈9% ITM Gamma 0.007 Theta -0.239 Vega 0.066 Open interest 280 OI effective date Sep 8, 2026 Model this put
302	65	—	—	$13.60	$17.10	$15.44		$2.22	$1.15	$3.90	-0.194	57.1%	3	191
Call · $250 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.296 UTC Last $15.44 Breakeven $265.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 8, 2026 Model this call Put · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.297 UTC Last $2.22 Breakeven $247.78 Implied vol 57.1% Delta -0.194 ≈19% ITM Gamma 0.012 Theta -0.383 Vega 0.109 Open interest 191 OI effective date Sep 8, 2026 Model this put
451	19	20.8%	0.841	$6.90	$10.50	$9.45		$5.20	$4.00	$6.00	-0.337	54%	1	199
Call · $260 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.560 UTC Last $9.45 Breakeven $269.45 Implied vol 20.8% Delta 0.841 ≈84% ITM Gamma 0.029 Theta -0.147 Vega 0.096 Open interest 451 OI effective date Sep 8, 2026 Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.248 UTC Last $5.20 Breakeven $254.80 Implied vol 54% Delta -0.337 ≈34% ITM Gamma 0.017 Theta -0.479 Vega 0.145 Open interest 199 OI effective date Sep 8, 2026 Model this put
Underlying $262.54
538	6	29.6%	0.442	$2.05	$5.50	$4.10		$10.90	$9.70	$12.90	-0.512	64.8%	31	92
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.718 UTC Last $4.10 Breakeven $274.10 Implied vol 29.6% Delta 0.442 ≈44% ITM Gamma 0.034 Theta -0.301 Vega 0.157 Open interest 538 OI effective date Sep 8, 2026 Model this call Put · $270 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.960 UTC Last $10.90 Breakeven $259.10 Implied vol 64.8% Delta -0.512 ≈51% ITM Gamma 0.016 Theta -0.625 Vega 0.158 Open interest 92 OI effective date Sep 8, 2026 Model this put
596	4	38.6%	0.231	$0.30	$3.70	$1.83		$20.00	$16.90	$20.70	-0.636	73.4%	1	5
Call · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.960 UTC Last $1.83 Breakeven $281.83 Implied vol 38.6% Delta 0.231 ≈23% ITM Gamma 0.02 Theta -0.297 Vega 0.121 Open interest 596 OI effective date Sep 8, 2026 Model this call Put · $280 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.296 UTC Last $20.00 Breakeven $260.00 Implied vol 73.4% Delta -0.636 ≈64% ITM Gamma 0.013 Theta -0.663 Vega 0.149 Open interest 5 OI effective date Sep 8, 2026 Model this put
246	9	—	—	$0.00	$1.20	$1.20		$29.40	$26.70	$29.80	-0.701	89.6%	2	—
Call · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:01.719 UTC Last $1.20 Breakeven $291.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 246 OI effective date Sep 8, 2026 Model this call Put · $290 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:57:38.660 UTC Last $29.40 Breakeven $260.60 Implied vol 89.6% Delta -0.701 ≈70% ITM Gamma 0.01 Theta -0.748 Vega 0.138 Open interest — OI effective date — Model this put
763	11	—	—	$0.00	$0.50	$0.53		$95.55	$35.60	$39.20	-0.753	100.4%	1	—
Call · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:54:50.891 UTC Last $0.53 Breakeven $300.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 763 OI effective date Sep 8, 2026 Model this call Put · $300 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-09 19:57:38.657 UTC Last $95.55 Breakeven $204.45 Implied vol 100.4% Delta -0.753 ≈75% ITM Gamma 0.008 Theta -0.761 Vega 0.125 Open interest — OI effective date — Model this put
117	9	—	—	$0.00	$0.70	$0.45		$80.50	$45.50	$49.10	-0.779	115.1%	1	—
Call · $310 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:52.798 UTC Last $0.45 Breakeven $310.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 8, 2026 Model this call Put · $310 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-09 19:59:59.281 UTC Last $80.50 Breakeven $229.50 Implied vol 115.1% Delta -0.779 ≈78% ITM Gamma 0.007 Theta -0.82 Vega 0.118 Open interest — OI effective date — Model this put
534	1	—	—	$0.00	$0.35	$0.20		$59.40	$55.40	$59.40	-0.795	130.2%	2	—
Call · $320 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:58:54.995 UTC Last $0.20 Breakeven $320.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 534 OI effective date Sep 8, 2026 Model this call Put · $320 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.350 UTC Last $59.40 Breakeven $260.60 Implied vol 130.2% Delta -0.795 ≈79% ITM Gamma 0.006 Theta -0.89 Vega 0.113 Open interest — OI effective date — Model this put
375	1	—	—	$0.00	$1.15	$0.05		$78.76	$65.40	$69.40	-0.809	143.6%	4	—
Call · $330 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:49.542 UTC Last $0.05 Breakeven $330.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 375 OI effective date Sep 8, 2026 Model this call Put · $330 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-09 19:59:59.355 UTC Last $78.76 Breakeven $251.24 Implied vol 143.6% Delta -0.809 ≈81% ITM Gamma 0.005 Theta -0.941 Vega 0.108 Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$1.15	$0.05		—	$75.50	$79.40	—	—	—	—
Call · $340 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:58:54.994 UTC Last $0.05 Breakeven $340.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.355 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	2	—	—	$0.00	$1.35	$0.13		$121.80	$85.40	$89.40	—	—	10	—
Call · $350 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:54.994 UTC Last $0.13 Breakeven $350.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $350 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-09 19:59:59.350 UTC Last $121.80 Breakeven $228.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.20	$0.20		—	$95.40	$99.40	—	—	—	—
Call · $360 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 15:36:30.430 UTC Last $0.20 Breakeven $360.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	5	—	—	$0.00	$1.15	$0.20		—	$105.40	$109.40	—	—	—	—
Call · $370 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:58:54.995 UTC Last $0.20 Breakeven $370.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 8, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:38.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$1.15	$2.80		—	$115.40	$119.50	—	—	—	—
Call · $380 Daily-bar session Mar 24, 2026 Quote as of 2026-09-09 19:58:54.994 UTC Last $2.80 Breakeven $382.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:00.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.05	$2.25		—	$125.40	$129.40	—	—	—	—
Call · $390 Daily-bar session Apr 30, 2026 Quote as of 2026-09-09 19:59:49.561 UTC Last $2.25 Breakeven $392.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.00	$0.50		—	$135.40	$139.40	—	—	—	—
Call · $400 Daily-bar session Jun 4, 2026 Quote as of 2026-09-09 19:59:38.757 UTC Last $0.50 Breakeven $400.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$0.20		—	$145.40	$149.40	—	—	—	—
Call · $410 Daily-bar session Jun 2, 2026 Quote as of 2026-09-09 19:56:17.159 UTC Last $0.20 Breakeven $410.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$2.15	$1.65		—	$155.40	$159.50	—	—	—	—
Call · $420 Daily-bar session Jun 4, 2026 Quote as of 2026-09-09 19:59:08.899 UTC Last $1.65 Breakeven $421.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$2.15	$3.90		—	$165.30	$169.30	—	—	—	—
Call · $430 Daily-bar session Apr 9, 2026 Quote as of 2026-09-09 19:59:09.092 UTC Last $3.90 Breakeven $433.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	3	—	—	$0.00	$2.15	$0.05		—	$175.40	$179.50	—	—	—	—
Call · $440 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:49:54.966 UTC Last $0.05 Breakeven $440.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $440 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:00.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
148	1	—	—	$0.00	$1.00	$0.01		$175.40	$185.40	$189.50	—	—	1	—
Call · $450 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 18:31:12.954 UTC Last $0.01 Breakeven $450.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 8, 2026 Model this call Put · $450 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-09 19:59:59.354 UTC Last $175.40 Breakeven $274.60 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 · Nov 10, 2025–Sep 9, 2026; 17 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 85535 CUSIP 780287108 13F (30d) 361 filings 349 filers Visit website Investor relations