VICR · Vicor Corp · Options Chain

Track VICR — free

$183.87 -9.45 (-4.89%) At close · Sep 9

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$8.69B

46.11M

Options Chain

Underlying $183.87 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 8 days to expiry · 86 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 9, 2026; 21 unknown

Put / call OI

1.49

Put-heavy positioning

Open interest

7,607

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$26.13 above spot

ATM implied vol

83.1%

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

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Jan 15 127d Apr 16 218d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$89.90	$98.00	—		$0.10	$0.00	$4.70	—	—	1	1
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:07:31.509 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$84.90	$93.00	$116.36		$2.54	$0.00	$4.70	—	—	1	1
Call · $95 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.123 UTC Last $116.36 Breakeven $211.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:07:54.867 UTC Last $2.54 Breakeven $92.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
4	4	—	—	$79.90	$88.00	$129.39		$0.37	$0.00	$4.70	—	—	3	4
Call · $100 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:56.812 UTC Last $129.39 Breakeven $229.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $100 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:58.384 UTC Last $0.37 Breakeven $99.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$74.90	$83.00	—		—	$0.00	$4.70	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-09 19:56:11.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.90	$78.10	—		$0.55	$0.00	$4.80	—	—	1	2
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:56:55.305 UTC Last $0.55 Breakeven $109.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$64.90	$72.40	—		$2.35	$0.00	$4.80	—	—	1	1
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 19:50:02.926 UTC Last $2.35 Breakeven $112.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
3	2	—	—	$59.90	$67.80	$72.00		$0.05	$0.00	$0.60	—	—	2	14
Call · $120 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 19:59:59.123 UTC Last $72.00 Breakeven $192.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $120 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.051 UTC Last $0.05 Breakeven $119.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$55.00	$62.20	—		$0.05	$0.00	$2.00	—	—	10	98
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:52.807 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$50.00	$57.30	—		$0.32	$0.00	$5.10	—	—	7	34
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:56:18.616 UTC Last $0.32 Breakeven $129.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$45.10	$52.60	$90.40		$0.15	$0.00	$5.20	—	—	25	65
Call · $135 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:56.812 UTC Last $90.40 Breakeven $225.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $135 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:57:04.995 UTC Last $0.15 Breakeven $134.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 4, 2026 Model this put
—	—	91.8%	0.981	$40.20	$47.40	—		$0.18	$0.00	$5.00	—	—	1	31
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol 91.8% Delta 0.981 ≈98% ITM Gamma 0.002 Theta -0.088 Vega 0.013 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:04.069 UTC Last $0.18 Breakeven $139.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 4, 2026 Model this put
—	—	94.7%	0.961	$35.40	$42.70	—		$0.35	$0.00	$1.55	—	—	1	140
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:44.032 UTC Last — Breakeven — Implied vol 94.7% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.151 Vega 0.023 Open interest — OI effective date — Model this call Put · $145 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:44.312 UTC Last $0.35 Breakeven $144.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 4, 2026 Model this put
3	1	93.4%	0.937	$30.80	$37.90	$47.20		$0.50	$0.05	$2.00	-0.078	101.5%	3	144
Call · $150 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:56.812 UTC Last $47.20 Breakeven $197.20 Implied vol 93.4% Delta 0.937 ≈94% ITM Gamma 0.005 Theta -0.209 Vega 0.034 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.586 UTC Last $0.50 Breakeven $149.50 Implied vol 101.5% Delta -0.078 ≈8% ITM Gamma 0.005 Theta -0.249 Vega 0.039 Open interest 144 OI effective date Sep 4, 2026 Model this put
—	—	89.8%	0.91	$26.20	$33.20	—		$1.13	$0.55	$1.90	-0.097	93.2%	21	120
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.901 UTC Last — Breakeven — Implied vol 89.8% Delta 0.91 ≈91% ITM Gamma 0.007 Theta -0.261 Vega 0.044 Open interest — OI effective date — Model this call Put · $155 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.766 UTC Last $1.13 Breakeven $153.87 Implied vol 93.2% Delta -0.097 ≈10% ITM Gamma 0.007 Theta -0.27 Vega 0.047 Open interest 120 OI effective date Sep 4, 2026 Model this put
4	2	89%	0.867	$21.80	$28.90	$67.60		$1.70	$1.25	$2.15	-0.132	88.7%	21	160
Call · $160 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:44.058 UTC Last $67.60 Breakeven $227.60 Implied vol 89% Delta 0.867 ≈87% ITM Gamma 0.009 Theta -0.339 Vega 0.058 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.135 UTC Last $1.70 Breakeven $158.30 Implied vol 88.7% Delta -0.132 ≈13% ITM Gamma 0.009 Theta -0.32 Vega 0.058 Open interest 160 OI effective date Sep 4, 2026 Model this put
1	1	86.6%	0.816	$17.50	$24.80	$67.40		$2.67	$1.90	$3.40	-0.189	88.5%	105	1.3k
Call · $165 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:44.040 UTC Last $67.40 Breakeven $232.40 Implied vol 86.6% Delta 0.816 ≈82% ITM Gamma 0.011 Theta -0.405 Vega 0.072 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $165 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.015 UTC Last $2.67 Breakeven $162.33 Implied vol 88.5% Delta -0.189 ≈19% ITM Gamma 0.011 Theta -0.402 Vega 0.073 Open interest 1.3k OI effective date Sep 4, 2026 Model this put
22	20	89%	0.743	$14.30	$21.00	$17.90		$3.90	$3.60	$4.70	-0.26	90.6%	10	289
Call · $170 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:44.315 UTC Last $17.90 Breakeven $187.90 Implied vol 89% Delta 0.743 ≈74% ITM Gamma 0.013 Theta -0.5 Vega 0.088 Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $170 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.879 UTC Last $3.90 Breakeven $166.10 Implied vol 90.6% Delta -0.26 ≈26% ITM Gamma 0.013 Theta -0.494 Vega 0.088 Open interest 289 OI effective date Sep 4, 2026 Model this put
—	—	87.9%	0.669	$11.90	$16.60	—		$5.40	$2.70	$9.10	-0.335	90.9%	6	146
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:44.032 UTC Last — Breakeven — Implied vol 87.9% Delta 0.669 ≈67% ITM Gamma 0.015 Theta -0.553 Vega 0.099 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:06.748 UTC Last $5.40 Breakeven $169.60 Implied vol 90.9% Delta -0.335 ≈34% ITM Gamma 0.015 Theta -0.555 Vega 0.099 Open interest 146 OI effective date Sep 4, 2026 Model this put
14	2	83.6%	0.589	$7.20	$14.60	$18.80		$7.30	$4.40	$8.00	-0.406	73.6%	1	116
Call · $180 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:56.078 UTC Last $18.80 Breakeven $198.80 Implied vol 83.6% Delta 0.589 ≈59% ITM Gamma 0.017 Theta -0.562 Vega 0.106 Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:05.153 UTC Last $7.30 Breakeven $172.70 Implied vol 73.6% Delta -0.406 ≈41% ITM Gamma 0.019 Theta -0.476 Vega 0.105 Open interest 116 OI effective date Sep 4, 2026 Model this put
Underlying $183.87
11	1	84.3%	0.502	$4.70	$12.30	$8.95		$9.00	$6.50	$12.70	-0.5	82%	6	1.1k
Call · $185 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.587 UTC Last $8.95 Breakeven $193.95 Implied vol 84.3% Delta 0.502 ≈50% ITM Gamma 0.017 Theta -0.579 Vega 0.108 Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $185 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.556 UTC Last $9.00 Breakeven $176.00 Implied vol 82% Delta -0.5 ≈50% ITM Gamma 0.018 Theta -0.545 Vega 0.108 Open interest 1.1k OI effective date Sep 4, 2026 Model this put
55	1	79%	0.408	$3.00	$8.80	$12.50		$8.76	$9.10	$17.00	-0.58	86.6%	12	62
Call · $190 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:06.696 UTC Last $12.50 Breakeven $202.50 Implied vol 79% Delta 0.408 ≈41% ITM Gamma 0.018 Theta -0.528 Vega 0.106 Open interest 55 OI effective date Sep 4, 2026 Model this call Put · $190 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:44.032 UTC Last $8.76 Breakeven $181.24 Implied vol 86.6% Delta -0.58 ≈58% ITM Gamma 0.017 Theta -0.563 Vega 0.106 Open interest 62 OI effective date Sep 4, 2026 Model this put
35	12	97.1%	0.365	$3.50	$8.70	$7.00		$11.82	$12.00	$20.80	-0.656	86.8%	1	138
Call · $195 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.161 UTC Last $7.00 Breakeven $202.00 Implied vol 97.1% Delta 0.365 ≈36% ITM Gamma 0.014 Theta -0.626 Vega 0.102 Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $195 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.496 UTC Last $11.82 Breakeven $183.18 Implied vol 86.8% Delta -0.656 ≈66% ITM Gamma 0.016 Theta -0.529 Vega 0.1 Open interest 138 OI effective date Sep 4, 2026 Model this put
110	14	93.5%	0.292	$3.00	$5.70	$3.50		$16.25	$16.20	$23.10	-0.739	82.1%	1	264
Call · $200 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.035 UTC Last $3.50 Breakeven $203.50 Implied vol 93.5% Delta 0.292 ≈29% ITM Gamma 0.014 Theta -0.55 Vega 0.093 Open interest 110 OI effective date Sep 4, 2026 Model this call Put · $200 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.253 UTC Last $16.25 Breakeven $183.75 Implied vol 82.1% Delta -0.739 ≈74% ITM Gamma 0.015 Theta -0.437 Vega 0.088 Open interest 264 OI effective date Sep 4, 2026 Model this put
498	17	90.4%	0.175	$0.25	$4.10	$2.00		$26.38	$24.60	$32.20	-0.83	88.9%	4	131
Call · $210 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.018 UTC Last $2.00 Breakeven $212.00 Implied vol 90.4% Delta 0.175 ≈17% ITM Gamma 0.011 Theta -0.398 Vega 0.07 Open interest 498 OI effective date Sep 4, 2026 Model this call Put · $210 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:06.808 UTC Last $26.38 Breakeven $183.62 Implied vol 88.9% Delta -0.83 ≈83% ITM Gamma 0.011 Theta -0.364 Vega 0.069 Open interest 131 OI effective date Sep 4, 2026 Model this put
233	20	90.9%	0.101	$0.75	$1.50	$0.94		$33.45	$33.70	$41.10	-0.901	90%	1	95
Call · $220 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:44.061 UTC Last $0.94 Breakeven $220.94 Implied vol 90.9% Delta 0.101 ≈10% ITM Gamma 0.007 Theta -0.275 Vega 0.048 Open interest 233 OI effective date Sep 4, 2026 Model this call Put · $220 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:58.924 UTC Last $33.45 Breakeven $186.55 Implied vol 90% Delta -0.901 ≈90% ITM Gamma 0.007 Theta -0.245 Vega 0.047 Open interest 95 OI effective date Sep 4, 2026 Model this put
752	2	—	—	$0.00	$1.20	$0.50		$45.20	$43.00	$50.50	-0.953	87.3%	10	29
Call · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.059 UTC Last $0.50 Breakeven $230.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 752 OI effective date Sep 4, 2026 Model this call Put · $230 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.901 UTC Last $45.20 Breakeven $184.80 Implied vol 87.3% Delta -0.953 ≈95% ITM Gamma 0.004 Theta -0.122 Vega 0.027 Open interest 29 OI effective date Sep 4, 2026 Model this put
224	39	—	—	$0.00	$0.75	$0.24		$59.36	$53.00	$60.40	—	—	2	65
Call · $240 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:53.859 UTC Last $0.24 Breakeven $240.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 OI effective date Sep 4, 2026 Model this call Put · $240 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.123 UTC Last $59.36 Breakeven $180.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 4, 2026 Model this put
438	4	—	—	$0.10	$0.60	$0.07		$55.10	$62.20	$70.30	—	—	1	18
Call · $250 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.096 UTC Last $0.07 Breakeven $250.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 4, 2026 Model this call Put · $250 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:56.812 UTC Last $55.10 Breakeven $194.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
78	6	—	—	$0.00	$0.25	$0.10		$64.35	$73.30	$80.30	—	—	2	—
Call · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:30:55.328 UTC Last $0.10 Breakeven $260.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $260 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:44.064 UTC Last $64.35 Breakeven $195.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	10	—	—	$0.00	$1.30	$0.75		$95.55	$83.30	$90.30	—	—	2	—
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:27.850 UTC Last $0.75 Breakeven $270.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 4, 2026 Model this call Put · $270 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.123 UTC Last $95.55 Breakeven $174.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	20	—	—	$0.00	$1.00	$0.10		$76.17	$93.30	$100.30	—	—	1	—
Call · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:52.810 UTC Last $0.10 Breakeven $280.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $280 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:44.032 UTC Last $76.17 Breakeven $203.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
120	1	—	—	$0.00	$4.70	$0.05		—	$103.30	$110.30	—	—	—	—
Call · $290 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:11.188 UTC Last $0.05 Breakeven $290.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 4, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
125	2	—	—	$0.00	$0.30	$0.78		—	$113.10	$120.30	—	—	—	—
Call · $300 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:45:43.474 UTC Last $0.78 Breakeven $300.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 4, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$4.60	$0.10		—	$123.10	$130.30	—	—	—	—
Call · $310 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:07:49.313 UTC Last $0.10 Breakeven $310.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	1	—	—	$0.00	$0.85	$0.25		—	$133.10	$140.30	—	—	—	—
Call · $320 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 13:34:51.079 UTC Last $0.25 Breakeven $320.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	3	—	—	$0.00	$4.60	$1.05		$107.60	$143.10	$150.30	—	—	2	—
Call · $330 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:07:40.376 UTC Last $1.05 Breakeven $331.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $330 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:56.812 UTC Last $107.60 Breakeven $222.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	3	—	—	$0.00	$0.35	$0.05		—	$153.10	$160.30	—	—	—	—
Call · $340 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 13:33:36.191 UTC Last $0.05 Breakeven $340.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 4, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	1	—	—	$0.00	$1.00	$0.47		—	$163.10	$170.30	—	—	—	—
Call · $350 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:43:10.406 UTC Last $0.47 Breakeven $350.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 4, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$4.60	$0.10		$136.20	$173.10	$180.30	—	—	5	—
Call · $360 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:07:49.997 UTC Last $0.10 Breakeven $360.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $360 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:56.812 UTC Last $136.20 Breakeven $223.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	6	—	—	$0.00	$4.60	$1.30		—	$183.10	$190.30	—	—	—	—
Call · $370 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:07:47.543 UTC Last $1.30 Breakeven $371.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$4.60	$1.98		—	$193.10	$200.30	—	—	—	—
Call · $380 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:07:41.351 UTC Last $1.98 Breakeven $381.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	5	—	—	$0.00	$4.60	$0.45		—	$203.10	$210.30	—	—	—	—
Call · $390 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:07:42.633 UTC Last $0.45 Breakeven $390.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	10	—	—	$0.00	$4.60	$0.16		—	$213.10	$220.30	—	—	—	—
Call · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:07:51.980 UTC Last $0.16 Breakeven $400.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:56.812 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 · Jul 28, 2026–Sep 9, 2026; 21 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 43" 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 751978 CUSIP 925815102 13F (30d) 282 filings 280 filers Visit website Investor relations