SBUX · Starbucks Corp · Options Chain

Track SBUX — free

$99.96 -2.05 (-2.01%) At close · Sep 9

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$114.05B

1.14B

Options Chain

Underlying $99.96 · today 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 · 84 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 9, 2026; 11 unknown

Put / call OI

0.82

Balanced positioning

Open interest

8,384

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$107.00

$7.04 above spot

ATM implied vol

31.9%

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

125

130

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 Nov 20 71d Dec 18 99d Jan 15 127d Feb 19 162d Mar 19 190d Apr 16 218d 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
1	6	—	—	$43.45	$47.15	$45.63		$0.04	$0.00	$0.64	—	—	1	—
Call · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $45.63 Breakeven $100.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:28:44.272 UTC Last $0.04 Breakeven $54.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$38.50	$42.10	$40.64		$0.04	$0.00	$2.13	—	—	72	—
Call · $60 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.425 UTC Last $40.64 Breakeven $100.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.241 UTC Last $0.04 Breakeven $59.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$33.55	$37.10	$35.65		—	$0.00	$0.01	—	—	—	—
Call · $65 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $35.65 Breakeven $100.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-09 19:33:53.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$28.60	$32.15	$30.58		$0.09	$0.00	$2.13	—	—	26	—
Call · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $30.58 Breakeven $100.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.359 UTC Last $0.09 Breakeven $69.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$24.30	$27.15	$27.60		—	$0.00	$0.01	—	—	—	—
Call · $75 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $27.60 Breakeven $102.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-09 19:06:36.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	9	—	—	$18.60	$22.10	$23.34		$0.03	$0.00	$2.13	—	—	62	7
Call · $80 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.453 UTC Last $23.34 Breakeven $103.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.643 UTC Last $0.03 Breakeven $79.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	10	—	—	$13.50	$16.35	$18.36		—	$0.00	$0.40	—	—	—	—
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $18.36 Breakeven $103.36 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 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	115.1%	0.899	$8.65	$12.15	$10.45		$0.03	$0.00	$0.03	—	—	36	11
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.327 UTC Last $10.45 Breakeven $100.45 Implied vol 115.1% Delta 0.899 ≈90% ITM Gamma 0.021 Theta -0.384 Vega 0.013 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 15:50:10.256 UTC Last $0.03 Breakeven $89.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
—	2	104.3%	0.896	$7.65	$11.10	$9.46		$0.06	$0.00	$0.15	—	—	4	32
Call · $91 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.726 UTC Last $9.46 Breakeven $100.46 Implied vol 104.3% Delta 0.896 ≈90% ITM Gamma 0.023 Theta -0.357 Vega 0.013 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:58.341 UTC Last $0.06 Breakeven $90.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 4, 2026 Model this put
—	2	122.6%	0.832	$7.50	$10.15	$12.13		$0.13	$0.00	$0.20	—	—	13	18
Call · $92 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $12.13 Breakeven $104.13 Implied vol 122.6% Delta 0.832 ≈83% ITM Gamma 0.028 Theta -0.577 Vega 0.019 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.789 UTC Last $0.13 Breakeven $91.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
—	2	95.7%	0.855	$6.00	$9.05	$11.16		$0.20	$0.00	$0.30	—	—	2	30
Call · $93 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.074 UTC Last $11.16 Breakeven $104.16 Implied vol 95.7% Delta 0.855 ≈85% ITM Gamma 0.032 Theta -0.412 Vega 0.017 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:58.329 UTC Last $0.20 Breakeven $92.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this put
—	2	77.2%	0.866	$4.60	$8.15	$10.20		$0.02	$0.00	$0.92	—	—	1	34
Call · $94 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.682 UTC Last $10.20 Breakeven $104.20 Implied vol 77.2% Delta 0.866 ≈87% ITM Gamma 0.038 Theta -0.317 Vega 0.016 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:58.388 UTC Last $0.02 Breakeven $93.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
—	2	69.4%	0.846	$3.65	$7.15	$9.19		$0.04	$0.01	$0.05	-0.029	36.6%	52	75
Call · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.492 UTC Last $9.19 Breakeven $104.19 Implied vol 69.4% Delta 0.846 ≈85% ITM Gamma 0.046 Theta -0.312 Vega 0.018 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:00.460 UTC Last $0.04 Breakeven $94.96 Implied vol 36.6% Delta -0.029 ≈3% ITM Gamma 0.024 Theta -0.044 Vega 0.005 Open interest 75 OI effective date Sep 4, 2026 Model this put
2	2	58.4%	0.832	$2.60	$6.15	$8.17		$0.09	$0.00	$0.12	—	—	31	39
Call · $96 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.710 UTC Last $8.17 Breakeven $104.17 Implied vol 58.4% Delta 0.832 ≈83% ITM Gamma 0.058 Theta -0.28 Vega 0.019 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.512 UTC Last $0.09 Breakeven $95.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 4, 2026 Model this put
—	2	49.1%	0.803	$2.12	$4.65	$6.54		$0.07	$0.06	$0.17	-0.101	32.3%	72	18
Call · $97 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.512 UTC Last $6.54 Breakeven $103.54 Implied vol 49.1% Delta 0.803 ≈80% ITM Gamma 0.077 Theta -0.26 Vega 0.021 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.899 UTC Last $0.07 Breakeven $96.93 Implied vol 32.3% Delta -0.101 ≈10% ITM Gamma 0.074 Theta -0.104 Vega 0.013 Open interest 18 OI effective date Sep 4, 2026 Model this put
2	1	47.4%	0.722	$0.84	$4.35	$2.47		$0.15	$0.10	$0.33	-0.179	29.7%	345	36
Call · $98 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.512 UTC Last $2.47 Breakeven $100.47 Implied vol 47.4% Delta 0.722 ≈72% ITM Gamma 0.096 Theta -0.302 Vega 0.025 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.930 UTC Last $0.15 Breakeven $97.85 Implied vol 29.7% Delta -0.179 ≈18% ITM Gamma 0.119 Theta -0.142 Vega 0.019 Open interest 36 OI effective date Sep 4, 2026 Model this put
8	4	53.5%	0.606	$0.52	$3.70	$2.25		$0.46	$0.34	$0.49	-0.312	27.7%	122	254
Call · $99 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.709 UTC Last $2.25 Breakeven $101.25 Implied vol 53.5% Delta 0.606 ≈61% ITM Gamma 0.097 Theta -0.387 Vega 0.029 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $99 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.861 UTC Last $0.46 Breakeven $98.54 Implied vol 27.7% Delta -0.312 ≈31% ITM Gamma 0.173 Theta -0.178 Vega 0.026 Open interest 254 OI effective date Sep 4, 2026 Model this put
Underlying $99.96
102	43	36.4%	0.503	$0.82	$1.31	$1.02		$0.85	$0.60	$1.04	-0.5	27.4%	436	230
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.930 UTC Last $1.02 Breakeven $101.02 Implied vol 36.4% Delta 0.503 ≈50% ITM Gamma 0.148 Theta -0.274 Vega 0.03 Open interest 102 OI effective date Sep 4, 2026 Model this call Put · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.606 UTC Last $0.85 Breakeven $99.15 Implied vol 27.4% Delta -0.5 ≈50% ITM Gamma 0.197 Theta -0.197 Vega 0.03 Open interest 230 OI effective date Sep 4, 2026 Model this put
108	110	32.5%	0.341	$0.44	$0.64	$0.82		$1.08	$0.82	$2.02	-0.689	27.3%	401	222
Call · $101 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.82 Breakeven $101.82 Implied vol 32.5% Delta 0.341 ≈34% ITM Gamma 0.152 Theta -0.224 Vega 0.027 Open interest 108 OI effective date Sep 4, 2026 Model this call Put · $101 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.709 UTC Last $1.08 Breakeven $99.92 Implied vol 27.3% Delta -0.689 ≈69% ITM Gamma 0.175 Theta -0.171 Vega 0.026 Open interest 222 OI effective date Sep 4, 2026 Model this put
8	266	33.6%	0.214	$0.17	$0.43	$0.27		$1.76	$1.41	$3.05	-0.819	29.3%	128	209
Call · $102 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.708 UTC Last $0.27 Breakeven $102.27 Implied vol 33.6% Delta 0.214 ≈21% ITM Gamma 0.117 Theta -0.184 Vega 0.022 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $102 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.279 UTC Last $1.76 Breakeven $100.24 Implied vol 29.3% Delta -0.819 ≈82% ITM Gamma 0.122 Theta -0.134 Vega 0.02 Open interest 209 OI effective date Sep 4, 2026 Model this put
21	206	—	—	$0.00	$0.35	$0.15		$2.47	$1.91	$3.55	—	—	15	162
Call · $103 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.513 UTC Last $0.15 Breakeven $103.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $103 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.616 UTC Last $2.47 Breakeven $100.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 4, 2026 Model this put
55	53	—	—	$0.00	$0.29	$0.32		$4.00	$1.94	$5.50	—	—	107	325
Call · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.940 UTC Last $0.32 Breakeven $104.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 4, 2026 Model this call Put · $104 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.862 UTC Last $4.00 Breakeven $100.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 325 OI effective date Sep 4, 2026 Model this put
251	95	36.8%	0.037	$0.02	$0.06	$0.04		$4.50	$4.40	$5.70	-0.969	35.3%	24	565
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:14.398 UTC Last $0.04 Breakeven $105.04 Implied vol 36.8% Delta 0.037 ≈4% ITM Gamma 0.03 Theta -0.056 Vega 0.006 Open interest 251 OI effective date Sep 4, 2026 Model this call Put · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.274 UTC Last $4.50 Breakeven $100.50 Implied vol 35.3% Delta -0.969 ≈97% ITM Gamma 0.027 Theta -0.036 Vega 0.005 Open interest 565 OI effective date Sep 4, 2026 Model this put
472	131	—	—	$0.00	$0.03	$0.03		$5.45	$4.05	$6.40	—	—	23	266
Call · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:46:36.511 UTC Last $0.03 Breakeven $106.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 472 OI effective date Sep 4, 2026 Model this call Put · $106 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.967 UTC Last $5.45 Breakeven $100.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 4, 2026 Model this put
650	180	—	—	$0.00	$0.08	$0.01		$6.31	$6.30	$7.85	-0.962	51.1%	54	338
Call · $107 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.291 UTC Last $0.01 Breakeven $107.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 650 OI effective date Sep 4, 2026 Model this call Put · $107 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.513 UTC Last $6.31 Breakeven $100.69 Implied vol 51.1% Delta -0.962 ≈96% ITM Gamma 0.022 Theta -0.068 Vega 0.006 Open interest 338 OI effective date Sep 4, 2026 Model this put
183	26	—	—	$0.00	$0.21	$0.04		$7.50	$7.10	$8.40	—	—	41	384
Call · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.327 UTC Last $0.04 Breakeven $108.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 4, 2026 Model this call Put · $108 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.686 UTC Last $7.50 Breakeven $100.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 384 OI effective date Sep 4, 2026 Model this put
261	17	—	—	$0.00	$0.04	$0.01		$8.90	$7.60	$10.05	—	—	1	393
Call · $109 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:58.374 UTC Last $0.01 Breakeven $109.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 261 OI effective date Sep 4, 2026 Model this call Put · $109 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.924 UTC Last $8.90 Breakeven $100.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 OI effective date Sep 4, 2026 Model this put
1.6k	179	—	—	$0.00	$0.01	$0.01		$8.10	$7.90	$11.30	—	—	41	139
Call · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:31:59.297 UTC Last $0.01 Breakeven $110.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $8.10 Breakeven $101.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 4, 2026 Model this put
171	16	—	—	$0.00	$0.53	$0.01		$6.30	$9.25	$12.15	—	—	1	2
Call · $111 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.686 UTC Last $0.01 Breakeven $111.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 4, 2026 Model this call Put · $111 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.075 UTC Last $6.30 Breakeven $104.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
267	10	—	—	$0.00	$0.01	$0.03		$12.03	$9.90	$13.40	—	—	2	—
Call · $112 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:40.149 UTC Last $0.03 Breakeven $112.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 267 OI effective date Sep 4, 2026 Model this call Put · $112 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $12.03 Breakeven $99.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	6	—	—	$0.00	$0.59	$0.07		$12.97	$10.85	$14.45	—	—	2	—
Call · $113 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.749 UTC Last $0.07 Breakeven $113.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 4, 2026 Model this call Put · $113 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $12.97 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
97	8	—	—	$0.00	$0.95	$0.06		—	$11.85	$14.35	—	—	—	—
Call · $114 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.352 UTC Last $0.06 Breakeven $114.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 4, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
166	8	—	—	$0.00	$0.60	$0.02		—	$12.85	$16.25	—	—	—	—
Call · $115 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:06.612 UTC Last $0.02 Breakeven $115.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 4, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	4	—	—	$0.00	$1.93	$0.04		—	$13.90	$17.40	—	—	—	—
Call · $116 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:32.025 UTC Last $0.04 Breakeven $116.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	7	—	—	$0.00	$0.01	$0.01		—	$14.90	$18.40	—	—	—	—
Call · $117 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:47:06.520 UTC Last $0.01 Breakeven $117.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$2.13	$0.05		—	$15.85	$19.45	—	—	—	—
Call · $118 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:41.551 UTC Last $0.05 Breakeven $118.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.712 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	20	—	—	$0.00	$0.02	$0.15		$15.00	$16.85	$20.45	—	—	2	—
Call · $119 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 15:07:18.639 UTC Last $0.15 Breakeven $119.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $119 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.073 UTC Last $15.00 Breakeven $104.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.13	$0.04		—	$17.90	$21.50	—	—	—	—
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:04.650 UTC Last $0.04 Breakeven $120.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$2.13	$0.34		$20.93	$18.85	$22.50	—	—	2	—
Call · $121 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:11.675 UTC Last $0.34 Breakeven $121.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $121 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.490 UTC Last $20.93 Breakeven $100.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.13	$0.11		$21.91	$19.85	$23.50	—	—	2	—
Call · $122 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:09.875 UTC Last $0.11 Breakeven $122.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $122 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.409 UTC Last $21.91 Breakeven $100.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	2	—	—	$0.00	$0.02	$0.11		—	$22.85	$26.50	—	—	—	—
Call · $125 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:48:31.875 UTC Last $0.11 Breakeven $125.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$26.00	$27.90	$31.50	—	—	4	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 19:59:59.408 UTC Last $26.00 Breakeven $104.00 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 3, 2026–Sep 9, 2026; 11 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 42" 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 829224 CUSIP 855244109 13F (30d) 810 filings 774 filers Visit website Investor relations