UPS · United Parcel Service Inc · Options Chain

Track UPS — free

$99.22 -1.26 (-1.25%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$87.03B

850.78M

Options Chain

Underlying $99.22 · 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 · 88 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 9, 2026; 14 unknown

Put / call OI

0.94

Balanced positioning

Open interest

6,941

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$104.00

$4.78 above spot

ATM implied vol

37%

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

125

130

135

140

145

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 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
—	—	—	—	$39.00	$40.70	—		—	$0.00	$0.05	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-09 19:10:38.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$33.40	$35.95	$35.89		$0.17	$0.00	$0.62	—	—	1	—
Call · $65 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $35.89 Breakeven $100.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:18:22.589 UTC Last $0.17 Breakeven $64.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$28.40	$31.15	$30.85		$0.11	$0.00	$0.62	—	—	2	—
Call · $70 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.439 UTC Last $30.85 Breakeven $100.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.616 UTC Last $0.11 Breakeven $69.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$23.40	$25.95	$25.89		$0.17	$0.00	$0.01	—	—	1	—
Call · $75 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $25.89 Breakeven $100.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:10:52.099 UTC Last $0.17 Breakeven $74.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	12	—	—	$18.45	$20.70	$21.00		$0.13	$0.00	$0.01	—	—	100	100
Call · $80 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $21.00 Breakeven $101.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:20:26.259 UTC Last $0.13 Breakeven $79.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 4, 2026 Model this put
—	4	—	—	$13.75	$15.15	$16.05		—	$0.00	$0.50	—	—	—	—
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $16.05 Breakeven $101.05 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 19:59:59.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$9.75	$11.40	$12.07		—	$0.00	$0.62	—	—	—	—
Call · $89 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.546 UTC Last $12.07 Breakeven $101.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$8.80	$10.20	$9.67		$0.05	$0.00	$0.10	—	—	1	51
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.545 UTC Last $9.67 Breakeven $99.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.681 UTC Last $0.05 Breakeven $89.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this put
—	2	117.3%	0.926	$7.70	$9.25	$8.69		$0.05	$0.00	$0.11	—	—	18	84
Call · $91 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.602 UTC Last $8.69 Breakeven $99.69 Implied vol 117.3% Delta 0.926 ≈93% ITM Gamma 0.023 Theta -0.434 Vega 0.007 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.681 UTC Last $0.05 Breakeven $90.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 4, 2026 Model this put
—	14	—	—	$6.80	$8.90	$8.94		$0.06	$0.00	$0.51	—	—	1	32
Call · $92 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.597 UTC Last $8.94 Breakeven $100.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.681 UTC Last $0.06 Breakeven $91.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 4, 2026 Model this put
—	10	121.2%	0.856	$5.80	$7.70	$8.00		$0.05	$0.00	$0.65	—	—	1	33
Call · $93 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $8.00 Breakeven $101.00 Implied vol 121.2% Delta 0.856 ≈86% ITM Gamma 0.036 Theta -0.724 Vega 0.012 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.712 UTC Last $0.05 Breakeven $92.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
—	18	115.3%	0.825	$4.90	$6.80	$7.17		$0.12	$0.00	$0.05	—	—	19	33
Call · $94 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.604 UTC Last $7.17 Breakeven $101.17 Implied vol 115.3% Delta 0.825 ≈82% ITM Gamma 0.043 Theta -0.78 Vega 0.013 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 14:45:59.366 UTC Last $0.12 Breakeven $93.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
6	16	79.8%	0.859	$4.00	$5.15	$5.90		$0.04	$0.01	$0.07	-0.039	48.1%	8	134
Call · $95 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.632 UTC Last $5.90 Breakeven $100.90 Implied vol 79.8% Delta 0.859 ≈86% ITM Gamma 0.054 Theta -0.473 Vega 0.012 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.979 UTC Last $0.04 Breakeven $94.96 Implied vol 48.1% Delta -0.039 ≈4% ITM Gamma 0.034 Theta -0.106 Vega 0.004 Open interest 134 OI effective date Sep 4, 2026 Model this put
3	4	72.2%	0.817	$3.05	$4.25	$5.00		$0.05	$0.00	$0.33	—	—	1	25
Call · $96 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.196 UTC Last $5.00 Breakeven $101.00 Implied vol 72.2% Delta 0.817 ≈82% ITM Gamma 0.071 Theta -0.505 Vega 0.014 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.818 UTC Last $0.05 Breakeven $95.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this put
4	1	46.6%	0.832	$1.99	$2.99	$6.17		$0.13	$0.02	$0.25	-0.13	39.6%	31	79
Call · $97 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.545 UTC Last $6.17 Breakeven $103.17 Implied vol 46.6% Delta 0.832 ≈83% ITM Gamma 0.104 Theta -0.313 Vega 0.013 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.791 UTC Last $0.13 Breakeven $96.87 Implied vol 39.6% Delta -0.13 ≈13% ITM Gamma 0.103 Theta -0.216 Vega 0.011 Open interest 79 OI effective date Sep 4, 2026 Model this put
5	1	39.1%	0.739	$1.21	$1.98	$5.23		$0.30	$0.25	$0.36	-0.255	37.9%	378	110
Call · $98 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $5.23 Breakeven $103.23 Implied vol 39.1% Delta 0.739 ≈74% ITM Gamma 0.16 Theta -0.338 Vega 0.017 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.789 UTC Last $0.30 Breakeven $97.70 Implied vol 37.9% Delta -0.255 ≈26% ITM Gamma 0.163 Theta -0.314 Vega 0.017 Open interest 110 OI effective date Sep 4, 2026 Model this put
3	31	37.1%	0.56	$0.70	$1.12	$1.11		$0.70	$0.52	$0.75	-0.44	36.8%	88	119
Call · $99 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.711 UTC Last $1.11 Breakeven $100.11 Implied vol 37.1% Delta 0.56 ≈56% ITM Gamma 0.205 Theta -0.386 Vega 0.021 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $99 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.910 UTC Last $0.70 Breakeven $98.30 Implied vol 36.8% Delta -0.44 ≈44% ITM Gamma 0.206 Theta -0.373 Vega 0.021 Open interest 119 OI effective date Sep 4, 2026 Model this put
Underlying $99.22
116	1.6k	36.8%	0.355	$0.38	$0.53	$0.45		$1.14	$0.85	$1.34	-0.666	32.1%	57	224
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $0.45 Breakeven $100.45 Implied vol 36.8% Delta 0.355 ≈36% ITM Gamma 0.195 Theta -0.359 Vega 0.019 Open interest 116 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 19:59:59.950 UTC Last $1.14 Breakeven $98.86 Implied vol 32.1% Delta -0.666 ≈67% ITM Gamma 0.218 Theta -0.297 Vega 0.019 Open interest 224 OI effective date Sep 4, 2026 Model this put
23	280	37.9%	0.195	$0.13	$0.29	$0.23		$1.75	$1.60	$2.38	-0.785	41.3%	6	274
Call · $101 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.910 UTC Last $0.23 Breakeven $101.23 Implied vol 37.9% Delta 0.195 ≈19% ITM Gamma 0.14 Theta -0.273 Vega 0.014 Open interest 23 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 19:59:59.601 UTC Last $1.75 Breakeven $99.25 Implied vol 41.3% Delta -0.785 ≈78% ITM Gamma 0.136 Theta -0.305 Vega 0.015 Open interest 274 OI effective date Sep 4, 2026 Model this put
414	179	38.7%	0.092	$0.03	$0.14	$0.11		$2.77	$2.23	$3.35	-0.926	35.6%	29	268
Call · $102 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.910 UTC Last $0.11 Breakeven $102.11 Implied vol 38.7% Delta 0.092 ≈9% ITM Gamma 0.082 Theta -0.166 Vega 0.009 Open interest 414 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 19:59:59.996 UTC Last $2.77 Breakeven $99.23 Implied vol 35.6% Delta -0.926 ≈93% ITM Gamma 0.076 Theta -0.119 Vega 0.007 Open interest 268 OI effective date Sep 4, 2026 Model this put
310	153	44.2%	0.057	$0.01	$0.10	$0.02		$3.41	$3.25	$4.25	-0.972	36.7%	27	318
Call · $103 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.791 UTC Last $0.02 Breakeven $103.02 Implied vol 44.2% Delta 0.057 ≈6% ITM Gamma 0.05 Theta -0.131 Vega 0.006 Open interest 310 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 19:59:59.945 UTC Last $3.41 Breakeven $99.59 Implied vol 36.7% Delta -0.972 ≈97% ITM Gamma 0.034 Theta -0.051 Vega 0.003 Open interest 318 OI effective date Sep 4, 2026 Model this put
265	188	—	—	$0.00	$0.07	$0.02		$4.56	$4.30	$5.35	-0.93	59.8%	76	468
Call · $104 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.789 UTC Last $0.02 Breakeven $104.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 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 19:59:59.794 UTC Last $4.56 Breakeven $99.44 Implied vol 59.8% Delta -0.93 ≈93% ITM Gamma 0.043 Theta -0.199 Vega 0.007 Open interest 468 OI effective date Sep 4, 2026 Model this put
561	93	53.8%	0.024	$0.01	$0.04	$0.02		$5.52	$5.35	$6.30	-0.938	69%	44	751
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.691 UTC Last $0.02 Breakeven $105.02 Implied vol 53.8% Delta 0.024 ≈2% ITM Gamma 0.02 Theta -0.079 Vega 0.003 Open interest 561 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 19:59:59.898 UTC Last $5.52 Breakeven $99.48 Implied vol 69% Delta -0.938 ≈94% ITM Gamma 0.034 Theta -0.21 Vega 0.006 Open interest 751 OI effective date Sep 4, 2026 Model this put
347	18	—	—	$0.00	$0.16	$0.01		$5.95	$6.05	$7.05	—	—	1	118
Call · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.955 UTC Last $0.01 Breakeven $106.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 347 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 19:59:59.978 UTC Last $5.95 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 4, 2026 Model this put
269	103	—	—	$0.00	$0.04	$0.01		$6.50	$7.00	$8.30	—	—	98	140
Call · $107 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.978 UTC Last $0.01 Breakeven $107.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 269 OI effective date Sep 4, 2026 Model this call Put · $107 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.596 UTC Last $6.50 Breakeven $100.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 4, 2026 Model this put
190	3	—	—	$0.00	$0.11	$0.01		$7.10	$7.35	$9.30	—	—	8	9
Call · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $0.01 Breakeven $108.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 4, 2026 Model this call Put · $108 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.605 UTC Last $7.10 Breakeven $100.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
126	1	—	—	$0.00	$0.05	$0.01		$8.20	$8.35	$10.25	—	—	2	2
Call · $109 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:30:04.452 UTC Last $0.01 Breakeven $109.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 4, 2026 Model this call Put · $109 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.606 UTC Last $8.20 Breakeven $100.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
289	1	—	—	$0.00	$0.03	$0.01		$10.43	$10.15	$11.05	—	—	2	—
Call · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:44:42.349 UTC Last $0.01 Breakeven $110.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $10.43 Breakeven $99.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	3	—	—	$0.00	$0.62	$0.01		$10.09	$11.00	$12.25	—	—	2	—
Call · $111 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.766 UTC Last $0.01 Breakeven $111.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 4, 2026 Model this call Put · $111 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.598 UTC Last $10.09 Breakeven $100.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.62	$0.05		$11.11	$12.05	$13.00	—	—	2	—
Call · $112 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.741 UTC Last $0.05 Breakeven $112.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $112 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.604 UTC Last $11.11 Breakeven $100.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	1	—	—	$0.00	$0.15	$0.06		$12.07	$13.05	$14.30	—	—	10	—
Call · $113 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:58.550 UTC Last $0.06 Breakeven $113.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 4, 2026 Model this call Put · $113 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.596 UTC Last $12.07 Breakeven $100.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	5	—	—	$0.00	$0.62	$0.15		$13.09	$13.95	$15.40	—	—	10	—
Call · $114 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.742 UTC Last $0.15 Breakeven $114.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 4, 2026 Model this call Put · $114 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.599 UTC Last $13.09 Breakeven $100.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
238	1	—	—	$0.00	$0.01	$0.05		$15.41	$15.20	$16.15	—	—	2	—
Call · $115 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:30:52.106 UTC Last $0.05 Breakeven $115.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 4, 2026 Model this call Put · $115 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.595 UTC Last $15.41 Breakeven $99.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	20	—	—	$0.00	$0.19	$0.19		$16.31	$16.15	$17.15	—	—	4	—
Call · $116 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.338 UTC Last $0.19 Breakeven $116.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $116 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.608 UTC Last $16.31 Breakeven $99.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	20	—	—	$0.00	$0.62	$0.01		$17.29	$17.15	$18.05	—	—	4	—
Call · $117 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.607 UTC Last $0.01 Breakeven $117.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $117 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.602 UTC Last $17.29 Breakeven $99.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	5	—	—	$0.00	$0.62	$0.47		$18.20	$17.50	$19.90	—	—	2	—
Call · $118 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 19:59:59.733 UTC Last $0.47 Breakeven $118.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $118 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.593 UTC Last $18.20 Breakeven $99.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.62	$0.01		$19.64	$19.10	$20.20	—	—	4	—
Call · $119 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.421 UTC Last $0.01 Breakeven $119.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.598 UTC Last $19.64 Breakeven $99.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	1	—	—	$0.00	$0.02	$0.11		$20.64	$20.25	$21.00	—	—	2	—
Call · $120 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 13:56:18.299 UTC Last $0.11 Breakeven $120.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $20.64 Breakeven $99.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.62	—		—	$20.40	$22.90	—	—	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$24.20	$27.20	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-09 19:59:06.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.62	—		—	$28.95	$32.10	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:21:59.678 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 Unknown Quote as of 2026-09-09 19:59:59.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.62	—		—	$34.15	$37.30	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-09 19:38:58.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.62	—		$40.31	$39.45	$41.90	—	—	2	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:07:37.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $40.31 Breakeven $99.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.62	—		$45.29	$44.35	$46.90	—	—	2	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-09 19:38:58.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.594 UTC Last $45.29 Breakeven $99.71 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; 14 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 44" 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 1090727 CUSIP 911312106 13F (30d) 749 filings 719 filers Visit website Investor relations