UBER · Uber Technologies, Inc · Options Chain

Track UBER — free

$71.08 -2.05 (-2.80%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$154.74B

2.04B

Options Chain

Underlying $71.08 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 11, 2026 · 1 days to expiry · 82 contracts · mixed daily-bar sessions · Aug 24, 2026–Sep 9, 2026; 6 unknown

Put / call OI

0.43

Call-heavy positioning

Open interest

78,183

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$3.92 above spot

ATM implied vol

56.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Oct 30 50d Nov 20 71d Dec 18 99d Jan 15 127d Mar 19 190d Jun 17 280d Sep 17 372d Dec 17 463d Jan 21 498d Jun 16 645d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	28	—	—	$20.90	$22.40	$21.56		$0.03	$0.00	$0.01	—	—	6	7
Call · $50 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.821 UTC Last $21.56 Breakeven $71.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $50 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:42:24.376 UTC Last $0.03 Breakeven $49.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
12	38	—	—	$15.85	$17.50	$16.66		$0.01	$0.00	$0.01	—	—	12	41
Call · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.204 UTC Last $16.66 Breakeven $71.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this call Put · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:30:19.120 UTC Last $0.01 Breakeven $54.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 8, 2026 Model this put
3	2	—	—	$14.95	$16.80	$16.65		—	$0.00	$0.67	—	—	—	—
Call · $56 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.577 UTC Last $16.65 Breakeven $72.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$13.65	$15.65	$15.40		—	$0.00	$0.62	—	—	—	—
Call · $57 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.578 UTC Last $15.40 Breakeven $72.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$12.90	$14.00	$14.25		$0.01	$0.00	$0.04	—	—	5	3
Call · $58 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.578 UTC Last $14.25 Breakeven $72.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $58 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.524 UTC Last $0.01 Breakeven $57.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$12.00	$12.90	$13.07		$0.06	$0.00	$0.39	—	—	1	24
Call · $59 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.580 UTC Last $13.07 Breakeven $72.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:55.748 UTC Last $0.06 Breakeven $58.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 8, 2026 Model this put
53	55	—	—	$10.70	$11.95	$11.65		$0.03	$0.00	$0.11	—	—	3	75
Call · $60 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:44.166 UTC Last $11.65 Breakeven $71.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 8, 2026 Model this call Put · $60 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:49.177 UTC Last $0.03 Breakeven $59.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 8, 2026 Model this put
4	3	—	—	$9.80	$11.55	$10.73		$0.01	$0.00	$0.12	—	—	1	29
Call · $61 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.580 UTC Last $10.73 Breakeven $71.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $61 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.182 UTC Last $0.01 Breakeven $60.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
26	19	—	—	$8.95	$9.85	$9.68		$0.09	$0.00	$0.18	—	—	17	67
Call · $62 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.206 UTC Last $9.68 Breakeven $71.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $62 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.300 UTC Last $0.09 Breakeven $61.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 8, 2026 Model this put
11	19	—	—	$8.00	$8.85	$8.66		$0.05	$0.00	$0.09	—	—	24	28
Call · $63 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.913 UTC Last $8.66 Breakeven $71.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $63 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.469 UTC Last $0.05 Breakeven $62.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
3	25	—	—	$6.95	$8.15	$7.73		$0.02	$0.00	$0.03	—	—	29	25
Call · $64 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.582 UTC Last $7.73 Breakeven $71.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $64 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:26.750 UTC Last $0.02 Breakeven $63.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this put
7	17	—	—	$5.70	$6.85	$6.66		$0.05	$0.01	$0.05	-0.024	90%	166	330
Call · $65 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.582 UTC Last $6.66 Breakeven $71.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.928 UTC Last $0.05 Breakeven $64.95 Implied vol 90% Delta -0.024 ≈2% ITM Gamma 0.017 Theta -0.093 Vega 0.002 Open interest 330 OI effective date Sep 8, 2026 Model this put
11	1	112.3%	0.91	$4.90	$6.05	$6.30		$0.03	$0.00	$0.10	—	—	29	31
Call · $66 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:48.914 UTC Last $6.30 Breakeven $72.30 Implied vol 112.3% Delta 0.91 ≈91% ITM Gamma 0.039 Theta -0.345 Vega 0.006 Open interest 11 OI effective date Sep 8, 2026 Model this call Put · $66 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.03 Breakeven $65.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this put
30	12	—	—	$4.00	$4.40	$4.67		$0.04	$0.00	$0.10	—	—	31	238
Call · $67 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $4.67 Breakeven $71.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $67 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.524 UTC Last $0.04 Breakeven $66.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 8, 2026 Model this put
50	22	52.5%	0.959	$2.86	$3.80	$3.40		$0.08	$0.07	$0.08	-0.072	62.5%	1k	331
Call · $68 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.937 UTC Last $3.40 Breakeven $71.40 Implied vol 52.5% Delta 0.959 ≈96% ITM Gamma 0.045 Theta -0.093 Vega 0.003 Open interest 50 OI effective date Sep 8, 2026 Model this call Put · $68 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.987 UTC Last $0.08 Breakeven $67.92 Implied vol 62.5% Delta -0.072 ≈7% ITM Gamma 0.059 Theta -0.159 Vega 0.005 Open interest 331 OI effective date Sep 8, 2026 Model this put
46	42	70.2%	0.819	$2.12	$3.00	$2.60		$0.16	$0.16	$0.17	-0.143	59.5%	623	491
Call · $69 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.774 UTC Last $2.60 Breakeven $71.60 Implied vol 70.2% Delta 0.819 ≈82% ITM Gamma 0.101 Theta -0.351 Vega 0.01 Open interest 46 OI effective date Sep 8, 2026 Model this call Put · $69 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.778 UTC Last $0.16 Breakeven $68.84 Implied vol 59.5% Delta -0.143 ≈14% ITM Gamma 0.102 Theta -0.25 Vega 0.008 Open interest 491 OI effective date Sep 8, 2026 Model this put
632	207	46%	0.781	$1.43	$1.60	$1.67		$0.37	$0.37	$0.39	-0.273	59.7%	1.8k	2.1k
Call · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $1.67 Breakeven $71.67 Implied vol 46% Delta 0.781 ≈78% ITM Gamma 0.172 Theta -0.259 Vega 0.011 Open interest 632 OI effective date Sep 8, 2026 Model this call Put · $70 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.37 Breakeven $69.63 Implied vol 59.7% Delta -0.273 ≈27% ITM Gamma 0.149 Theta -0.369 Vega 0.012 Open interest 2.1k OI effective date Sep 8, 2026 Model this put
127	674	51.7%	0.567	$0.89	$0.96	$0.96		$0.76	$0.74	$0.80	-0.442	61.3%	3.5k	2.5k
Call · $71 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.96 Breakeven $71.96 Implied vol 51.7% Delta 0.567 ≈57% ITM Gamma 0.204 Theta -0.383 Vega 0.015 Open interest 127 OI effective date Sep 8, 2026 Model this call Put · $71 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.781 UTC Last $0.76 Breakeven $70.24 Implied vol 61.3% Delta -0.442 ≈44% ITM Gamma 0.173 Theta -0.448 Vega 0.015 Open interest 2.5k OI effective date Sep 8, 2026 Model this put
Underlying $71.08
197	2.1k	54.7%	0.372	$0.50	$0.53	$0.51		$1.35	$1.31	$1.39	-0.609	64%	2.3k	3.3k
Call · $72 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $0.51 Breakeven $72.51 Implied vol 54.7% Delta 0.372 ≈37% ITM Gamma 0.185 Theta -0.389 Vega 0.014 Open interest 197 OI effective date Sep 8, 2026 Model this call Put · $72 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.774 UTC Last $1.35 Breakeven $70.65 Implied vol 64% Delta -0.609 ≈61% ITM Gamma 0.161 Theta -0.454 Vega 0.014 Open interest 3.3k OI effective date Sep 8, 2026 Model this put
878	4.6k	57.7%	0.222	$0.26	$0.28	$0.28		$2.11	$2.06	$2.20	-0.731	71%	1.4k	5.8k
Call · $73 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.999 UTC Last $0.28 Breakeven $73.28 Implied vol 57.7% Delta 0.222 ≈22% ITM Gamma 0.138 Theta -0.321 Vega 0.011 Open interest 878 OI effective date Sep 8, 2026 Model this call Put · $73 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $2.11 Breakeven $70.89 Implied vol 71% Delta -0.731 ≈73% ITM Gamma 0.125 Theta -0.432 Vega 0.012 Open interest 5.8k OI effective date Sep 8, 2026 Model this put
3.3k	4.7k	63%	0.133	$0.15	$0.16	$0.16		$3.00	$2.90	$3.10	-0.812	78.6%	506	2k
Call · $74 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.794 UTC Last $0.16 Breakeven $74.16 Implied vol 63% Delta 0.133 ≈13% ITM Gamma 0.091 Theta -0.253 Vega 0.008 Open interest 3.3k OI effective date Sep 8, 2026 Model this call Put · $74 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.987 UTC Last $3.00 Breakeven $71.00 Implied vol 78.6% Delta -0.812 ≈81% ITM Gamma 0.092 Theta -0.39 Vega 0.01 Open interest 2k OI effective date Sep 8, 2026 Model this put
20.5k	9.7k	68.8%	0.082	$0.09	$0.10	$0.09		$3.90	$3.75	$4.00	-0.881	80.6%	337	3k
Call · $75 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $0.09 Breakeven $75.09 Implied vol 68.8% Delta 0.082 ≈8% ITM Gamma 0.059 Theta -0.196 Vega 0.006 Open interest 20.5k OI effective date Sep 8, 2026 Model this call Put · $75 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $3.90 Breakeven $71.10 Implied vol 80.6% Delta -0.881 ≈88% ITM Gamma 0.066 Theta -0.292 Vega 0.007 Open interest 3k OI effective date Sep 8, 2026 Model this put
5.7k	1k	73%	0.049	$0.05	$0.06	$0.06		$4.49	$3.95	$5.15	—	—	219	1.6k
Call · $76 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $0.06 Breakeven $76.06 Implied vol 73% Delta 0.049 ≈5% ITM Gamma 0.037 Theta -0.139 Vega 0.004 Open interest 5.7k OI effective date Sep 8, 2026 Model this call Put · $76 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.524 UTC Last $4.49 Breakeven $71.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this put
7.1k	1.5k	81.6%	0.038	$0.04	$0.05	$0.05		$6.00	$5.60	$6.05	-0.925	100.2%	99	855
Call · $77 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.987 UTC Last $0.05 Breakeven $77.05 Implied vol 81.6% Delta 0.038 ≈4% ITM Gamma 0.027 Theta -0.125 Vega 0.003 Open interest 7.1k OI effective date Sep 8, 2026 Model this call Put · $77 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.754 UTC Last $6.00 Breakeven $71.00 Implied vol 100.2% Delta -0.925 ≈93% ITM Gamma 0.038 Theta -0.257 Vega 0.005 Open interest 855 OI effective date Sep 8, 2026 Model this put
3.1k	694	90.8%	0.031	$0.03	$0.05	$0.03		$6.70	$6.40	$7.05	-0.98	83.1%	27	179
Call · $78 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:49.171 UTC Last $0.03 Breakeven $78.03 Implied vol 90.8% Delta 0.031 ≈3% ITM Gamma 0.021 Theta -0.118 Vega 0.003 Open interest 3.1k OI effective date Sep 8, 2026 Model this call Put · $78 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.774 UTC Last $6.70 Breakeven $71.30 Implied vol 83.1% Delta -0.98 ≈98% ITM Gamma 0.016 Theta -0.069 Vega 0.002 Open interest 179 OI effective date Sep 8, 2026 Model this put
1.9k	256	99.1%	0.025	$0.01	$0.06	$0.03		$7.60	$7.15	$8.00	—	—	18	212
Call · $79 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.03 Breakeven $79.03 Implied vol 99.1% Delta 0.025 ≈3% ITM Gamma 0.016 Theta -0.11 Vega 0.002 Open interest 1.9k OI effective date Sep 8, 2026 Model this call Put · $79 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.775 UTC Last $7.60 Breakeven $71.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 8, 2026 Model this put
3.4k	254	—	—	$0.02	$0.03	$0.02		$8.63	$8.35	$9.00	—	—	73	164
Call · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.881 UTC Last $0.02 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 8, 2026 Model this call Put · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $8.63 Breakeven $71.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 8, 2026 Model this put
633	91	—	—	$0.00	$0.06	$0.01		$9.52	$9.05	$10.05	—	—	6	8
Call · $81 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.158 UTC Last $0.01 Breakeven $81.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 633 OI effective date Sep 8, 2026 Model this call Put · $81 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.591 UTC Last $9.52 Breakeven $71.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
1k	79	—	—	$0.00	$0.02	$0.04		$10.50	$10.00	$11.70	—	—	6	39
Call · $82 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:26:49.084 UTC Last $0.04 Breakeven $82.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $82 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.622 UTC Last $10.50 Breakeven $71.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this put
1.3k	42	—	—	$0.00	$0.02	$0.01		$6.48	$11.15	$12.10	—	—	1	5
Call · $83 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:26:17.002 UTC Last $0.01 Breakeven $83.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 8, 2026 Model this call Put · $83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.591 UTC Last $6.48 Breakeven $76.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
456	3	—	—	$0.00	$0.02	$0.01		$11.68	$12.20	$13.35	—	—	2	—
Call · $84 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:49:14.036 UTC Last $0.01 Breakeven $84.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 456 OI effective date Sep 8, 2026 Model this call Put · $84 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $11.68 Breakeven $72.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.4k	50	—	—	$0.00	$0.01	$0.01		$13.75	$13.15	$14.35	—	—	4	—
Call · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.696 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 8, 2026 Model this call Put · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $13.75 Breakeven $71.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	15	—	—	$0.00	$0.01	$0.01		$14.70	$14.10	$15.30	—	—	2	—
Call · $86 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:30:17.210 UTC Last $0.01 Breakeven $86.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this call Put · $86 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $14.70 Breakeven $71.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	21	—	—	$0.00	$0.01	$0.01		$11.15	$14.65	$16.65	—	—	1	—
Call · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:48:01.821 UTC Last $0.01 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 8, 2026 Model this call Put · $87 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $11.15 Breakeven $75.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
198	5	—	—	$0.00	$0.09	$0.01		$10.41	$15.50	$17.70	—	—	2	—
Call · $88 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.458 UTC Last $0.01 Breakeven $88.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 8, 2026 Model this call Put · $88 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $10.41 Breakeven $77.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	1	—	—	$0.00	$0.01	$0.01		$11.96	$16.50	$18.45	—	—	1	—
Call · $89 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:33:19.641 UTC Last $0.01 Breakeven $89.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $89 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.596 UTC Last $11.96 Breakeven $77.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
265	14	—	—	$0.00	$0.01	$0.05		$12.59	$17.45	$19.35	—	—	1	—
Call · $90 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:40:50.142 UTC Last $0.05 Breakeven $90.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 8, 2026 Model this call Put · $90 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.596 UTC Last $12.59 Breakeven $77.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$14.17	$18.45	$20.80	—	—	1	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-09 19:59:57.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.598 UTC Last $14.17 Breakeven $76.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
129	1	—	—	$0.00	$0.10	$0.01		—	$22.45	$25.15	—	—	—	—
Call · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 18:18:12.425 UTC Last $0.01 Breakeven $95.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 8, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
106	6	—	—	$0.00	$0.22	$0.05		—	$27.45	$30.20	—	—	—	—
Call · $100 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 18:18:26.462 UTC Last $0.05 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 8, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	10	—	—	$0.00	$0.01	$0.13		—	$32.70	$34.85	—	—	—	—
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:51:01.376 UTC Last $0.13 Breakeven $105.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 24, 2026–Sep 9, 2026; 6 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 41" 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 1543151 CUSIP 90353T100 13F (30d) 949 filings 930 filers Visit website Investor relations