TRGP · Targa Resources Corp. · Options Chain

Track TRGP — free

$291.35 -0.03 (-0.01%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$62.48B

214.43M

Options Chain

Underlying $291.35 · today 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 · Jun 3, 2025–Sep 10, 2026; 24 unknown

Put / call OI

0.17

Call-heavy positioning

Open interest

5,165

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$260.00

$31.35 below spot

ATM implied vol

33.3%

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

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Dec 18 99d Jan 15 127d Mar 19 190d Apr 16 218d Jun 17 280d Sep 17 372d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$210.10	$213.20	$87.00		—	$0.00	$1.70	—	—	—	—
Call · $80 In the money Daily-bar session Jun 3, 2025 Quote as of 2026-09-10 16:51:42.023 UTC Last $87.00 Breakeven $167.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-10 16:14:43.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$205.00	$208.20	—		$1.70	$0.00	$1.70	—	—	1	3
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jun 24, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.70 Breakeven $83.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$200.10	$203.20	—		$2.15	$0.00	$1.70	—	—	1	3
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Jun 24, 2025 Quote as of 2026-09-10 16:16:05.465 UTC Last $2.15 Breakeven $87.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$195.10	$198.20	$108.89		$0.55	$0.00	$1.70	—	—	1	10
Call · $95 In the money Daily-bar session Feb 3, 2026 Quote as of 2026-09-10 16:48:34.331 UTC Last $108.89 Breakeven $203.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $95 Daily-bar session Dec 19, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $0.55 Breakeven $94.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$190.00	$193.20	—		$2.40	$0.00	$1.70	—	—	1	2
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:48:53.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Jul 10, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $2.40 Breakeven $97.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$185.10	$188.20	—		$2.15	$0.00	$1.70	—	—	1	3
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:48:34.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 22, 2025 Quote as of 2026-09-10 16:17:24.496 UTC Last $2.15 Breakeven $102.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$180.10	$183.30	$80.70		$5.00	$0.00	$1.70	—	—	1	1
Call · $110 In the money Daily-bar session Jan 21, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $80.70 Breakeven $190.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Jun 9, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $5.00 Breakeven $105.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$174.90	$178.50	—		$4.90	$0.00	$1.70	—	—	8	8
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Oct 28, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $4.90 Breakeven $110.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$170.00	$173.20	—		$1.95	$0.00	$1.70	—	—	1	1
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Dec 11, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.95 Breakeven $118.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$165.10	$168.30	$51.50		$0.33	$0.00	$1.70	—	—	50	25
Call · $125 In the money Daily-bar session Sep 23, 2025 Quote as of 2026-09-10 16:54:00.743 UTC Last $51.50 Breakeven $176.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $0.33 Breakeven $124.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$160.10	$163.30	—		$1.65	$0.00	$1.70	—	—	1	5
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:54:00.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Jan 20, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.65 Breakeven $128.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$155.10	$158.30	—		$9.20	$0.00	$1.70	—	—	1	1
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:54:00.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Jul 29, 2025 Quote as of 2026-09-10 16:17:56.426 UTC Last $9.20 Breakeven $125.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$150.10	$153.30	—		$0.60	$0.00	$1.70	—	—	1	14
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Feb 23, 2026 Quote as of 2026-09-10 16:17:35.954 UTC Last $0.60 Breakeven $139.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$144.90	$148.50	—		$0.45	$0.00	$0.35	—	—	1	19
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:54:00.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Apr 8, 2026 Quote as of 2026-09-10 16:31:47.758 UTC Last $0.45 Breakeven $144.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$140.00	$143.50	$113.70		$1.00	$0.00	$1.70	—	—	1	3
Call · $150 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $113.70 Breakeven $263.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $150 Daily-bar session Feb 26, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.00 Breakeven $149.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$134.80	$138.50	$85.20		$15.59	$0.00	$1.70	—	—	2	3
Call · $155 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-10 16:54:00.908 UTC Last $85.20 Breakeven $240.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Oct 2, 2025 Quote as of 2026-09-10 16:14:43.345 UTC Last $15.59 Breakeven $139.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$129.90	$133.30	$25.00		$18.80	$0.00	$1.70	—	—	11	12
Call · $160 In the money Daily-bar session Nov 17, 2025 Quote as of 2026-09-10 16:51:42.023 UTC Last $25.00 Breakeven $185.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Oct 6, 2025 Quote as of 2026-09-10 16:16:15.608 UTC Last $18.80 Breakeven $141.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$125.00	$128.30	$36.97		$1.40	$0.00	$1.70	—	—	1	21
Call · $165 In the money Daily-bar session Jan 27, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $36.97 Breakeven $201.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Apr 1, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.40 Breakeven $163.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this put
—	10	—	—	$120.10	$123.30	$98.20		$13.70	$0.00	$1.70	—	—	2	1
Call · $170 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $98.20 Breakeven $268.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Jan 12, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $13.70 Breakeven $156.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$115.20	$117.70	$65.30		$1.85	$0.00	$1.70	—	—	2	18
Call · $175 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-10 16:54:00.743 UTC Last $65.30 Breakeven $240.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Apr 20, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.85 Breakeven $173.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
—	6	—	—	$110.20	$113.30	$17.35		$11.90	$0.00	$1.70	—	—	1	1
Call · $180 In the money Daily-bar session Sep 24, 2025 Quote as of 2026-09-10 16:48:34.331 UTC Last $17.35 Breakeven $197.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Jan 23, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $11.90 Breakeven $168.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	8	—	—	$105.20	$108.40	$86.00		—	$0.00	$1.70	—	—	—	—
Call · $185 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-10 16:54:00.908 UTC Last $86.00 Breakeven $271.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-10 16:18:05.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	1	—	—	$100.20	$102.70	$103.88		$3.90	$0.00	$1.70	—	—	1	1
Call · $190 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $103.88 Breakeven $293.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $190 Daily-bar session Apr 1, 2026 Quote as of 2026-09-10 16:17:47.580 UTC Last $3.90 Breakeven $186.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
12	50	—	—	$94.90	$98.40	$88.05		$1.45	$0.00	$0.75	—	—	2	4
Call · $195 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $88.05 Breakeven $283.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $195 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 13:30:15.044 UTC Last $1.45 Breakeven $193.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
25	10	—	—	$89.50	$92.90	$88.94		$4.60	$0.00	$1.00	—	—	2	6
Call · $200 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 16:55:39.225 UTC Last $88.94 Breakeven $288.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $200 Daily-bar session Apr 23, 2026 Quote as of 2026-09-10 15:17:37.568 UTC Last $4.60 Breakeven $195.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$80.20	$83.40	$88.40		$0.50	$0.00	$1.70	—	—	2	23
Call · $210 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $88.40 Breakeven $298.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $210 Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $0.50 Breakeven $209.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 8, 2026 Model this put
82	20	79.4%	0.993	$70.10	$73.40	$57.00		$1.78	$0.00	$1.70	—	—	8	17
Call · $220 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $57.00 Breakeven $277.00 Implied vol 79.4% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.064 Vega 0.008 Open interest 82 OI effective date Sep 8, 2026 Model this call Put · $220 Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.78 Breakeven $218.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 8, 2026 Model this put
29	2	—	—	$60.10	$63.20	$51.97		$0.28	$0.00	$1.75	—	—	1	55
Call · $230 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-10 16:48:34.331 UTC Last $51.97 Breakeven $281.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this call Put · $230 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 16:18:07.528 UTC Last $0.28 Breakeven $229.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this put
43	1	65.7%	0.98	$50.40	$53.40	$52.18		$0.70	$0.00	$1.80	—	—	8	41
Call · $240 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 16:40:34.244 UTC Last $52.18 Breakeven $292.18 Implied vol 65.7% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.109 Vega 0.021 Open interest 43 OI effective date Sep 8, 2026 Model this call Put · $240 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 16:18:07.528 UTC Last $0.70 Breakeven $239.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 8, 2026 Model this put
41	1	53.4%	0.977	$40.30	$43.50	$47.50		$1.00	$0.00	$1.90	—	—	8	148
Call · $250 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 16:48:34.331 UTC Last $47.50 Breakeven $297.50 Implied vol 53.4% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.104 Vega 0.024 Open interest 41 OI effective date Sep 8, 2026 Model this call Put · $250 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 16:18:07.528 UTC Last $1.00 Breakeven $249.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 8, 2026 Model this put
98	16	39.5%	0.977	$30.30	$33.40	$30.69		$1.00	$0.00	$2.10	—	—	7	102
Call · $260 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 16:48:34.331 UTC Last $30.69 Breakeven $290.69 Implied vol 39.5% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.083 Vega 0.023 Open interest 98 OI effective date Sep 8, 2026 Model this call Put · $260 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 16:14:43.345 UTC Last $1.00 Breakeven $259.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 8, 2026 Model this put
251	2	40.6%	0.906	$21.10	$23.90	$26.48		$1.05	$0.30	$1.90	-0.114	44.6%	1	11
Call · $270 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 16:47:08.209 UTC Last $26.48 Breakeven $296.48 Implied vol 40.6% Delta 0.906 ≈91% ITM Gamma 0.01 Theta -0.208 Vega 0.072 Open interest 251 OI effective date Sep 8, 2026 Model this call Put · $270 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 16:54:52.391 UTC Last $1.05 Breakeven $268.95 Implied vol 44.6% Delta -0.114 ≈11% ITM Gamma 0.01 Theta -0.229 Vega 0.083 Open interest 11 OI effective date Sep 8, 2026 Model this put
216	3	36.8%	0.782	$12.50	$15.00	$15.22		$2.30	$1.35	$2.15	-0.204	34.6%	1	33
Call · $280 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:53:08.653 UTC Last $15.22 Breakeven $295.22 Implied vol 36.8% Delta 0.782 ≈78% ITM Gamma 0.019 Theta -0.314 Vega 0.127 Open interest 216 OI effective date Sep 8, 2026 Model this call Put · $280 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:55:36.692 UTC Last $2.30 Breakeven $277.70 Implied vol 34.6% Delta -0.204 ≈20% ITM Gamma 0.019 Theta -0.258 Vega 0.122 Open interest 33 OI effective date Sep 8, 2026 Model this put
1.6k	14	32.6%	0.559	$5.90	$7.10	$8.20		$5.79	$4.40	$5.60	-0.443	33.9%	16	155
Call · $290 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 16:55:13.868 UTC Last $8.20 Breakeven $298.20 Implied vol 32.6% Delta 0.559 ≈56% ITM Gamma 0.028 Theta -0.363 Vega 0.17 Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $290 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 16:54:00.743 UTC Last $5.79 Breakeven $284.21 Implied vol 33.9% Delta -0.443 ≈44% ITM Gamma 0.027 Theta -0.348 Vega 0.17 Open interest 155 OI effective date Sep 8, 2026 Model this put
Underlying $291.35
130	2	34.2%	0.299	$2.35	$3.10	$5.25		$15.20	$10.30	$11.50	-0.705	33.6%	5	18
Call · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 16:55:12.638 UTC Last $5.25 Breakeven $305.25 Implied vol 34.2% Delta 0.299 ≈30% ITM Gamma 0.024 Theta -0.329 Vega 0.15 Open interest 130 OI effective date Sep 8, 2026 Model this call Put · $300 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 16:55:39.910 UTC Last $15.20 Breakeven $284.80 Implied vol 33.6% Delta -0.705 ≈70% ITM Gamma 0.024 Theta -0.291 Vega 0.149 Open interest 18 OI effective date Sep 8, 2026 Model this put
404	3	34.7%	0.124	$0.65	$1.15	$1.10		—	$17.50	$20.40	-0.894	32.3%	—	—
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 16:55:14.638 UTC Last $1.10 Breakeven $311.10 Implied vol 34.7% Delta 0.124 ≈12% ITM Gamma 0.014 Theta -0.195 Vega 0.088 Open interest 404 OI effective date Sep 8, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:35:45.465 UTC Last — Breakeven — Implied vol 32.3% Delta -0.894 ≈89% ITM Gamma 0.013 Theta -0.131 Vega 0.079 Open interest — OI effective date — Model this put
895	1	45.2%	0.088	$0.05	$1.50	$0.40		$26.31	$26.90	$29.60	-1	18.9%	1	1
Call · $320 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:55:31.917 UTC Last $0.40 Breakeven $320.40 Implied vol 45.2% Delta 0.088 ≈9% ITM Gamma 0.008 Theta -0.198 Vega 0.069 Open interest 895 OI effective date Sep 8, 2026 Model this call Put · $320 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 16:54:20.634 UTC Last $26.31 Breakeven $293.69 Implied vol 18.9% Delta -1 ≈100% ITM Gamma 0 Theta 0.032 Vega 0.001 Open interest 1 OI effective date Sep 8, 2026 Model this put
442	8	—	—	$0.00	$2.10	$0.35		$38.00	$37.00	$39.50	-0.998	29.4%	4	—
Call · $330 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 16:35:45.466 UTC Last $0.35 Breakeven $330.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 442 OI effective date Sep 8, 2026 Model this call Put · $330 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 16:54:00.746 UTC Last $38.00 Breakeven $292.00 Implied vol 29.4% Delta -0.998 ≈100% ITM Gamma 0.001 Theta 0.028 Vega 0.003 Open interest — OI effective date — Model this put
74	1	—	—	$0.00	$1.85	$0.38		$77.40	$46.60	$50.70	-0.958	58.4%	1	—
Call · $340 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 16:14:43.346 UTC Last $0.38 Breakeven $340.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 8, 2026 Model this call Put · $340 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-10 16:54:01.808 UTC Last $77.40 Breakeven $262.60 Implied vol 58.4% Delta -0.958 ≈96% ITM Gamma 0.004 Theta -0.108 Vega 0.039 Open interest — OI effective date — Model this put
40	12	—	—	$0.00	$1.75	$0.60		$92.50	$57.00	$59.90	-0.976	60.7%	1	—
Call · $350 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 16:35:45.466 UTC Last $0.60 Breakeven $350.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 8, 2026 Model this call Put · $350 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-10 16:54:05.835 UTC Last $92.50 Breakeven $257.50 Implied vol 60.7% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.056 Vega 0.024 Open interest — OI effective date — Model this put
5	10	—	—	$0.00	$1.70	$1.55		$102.50	$66.60	$70.50	-0.971	72.7%	1	—
Call · $360 Daily-bar session May 26, 2026 Quote as of 2026-09-10 16:14:43.346 UTC Last $1.55 Breakeven $361.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $360 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-10 16:54:00.774 UTC Last $102.50 Breakeven $257.50 Implied vol 72.7% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.093 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		$105.40	$76.80	$80.30	-0.973	80.7%	1	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-10 16:15:53.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-10 16:51:42.023 UTC Last $105.40 Breakeven $264.60 Implied vol 80.7% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.098 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$86.80	$90.30	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-10 16:16:33.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$96.80	$100.30	—	—	—	—
Call · $390 Daily-bar session Unknown Quote as of 2026-09-10 16:17:32.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$106.80	$110.20	—	—	—	—
Call · $400 Daily-bar session Unknown Quote as of 2026-09-10 16:15:54.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$116.80	$120.10	—	—	—	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-10 16:17:00.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$126.80	$130.40	—	—	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-10 16:17:59.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-10 16:51:42.023 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 · Jun 3, 2025–Sep 10, 2026; 24 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 1389170 CUSIP 87612G101 13F (30d) 473 filings 461 filers Visit website Investor relations