VST · Vistra Corp. · Options Chain

Track VST — free

$151.00 -0.72 (-0.47%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$50.11B

335.64M

Options Chain

Underlying $151.00 · today Options Calculator

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

Positioning

Sep 11, 2026 · 2 days to expiry · 118 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 8, 2026; 34 unknown

Put / call OI

0.57

Call-heavy positioning

Open interest

10,959

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$141.00

$10.00 below spot

ATM implied vol

65.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

152.5

155

157.5

160

162.5

165

170

175

180

185

190

195

200

205

210

215

220

225

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 2d Sep 18 9d Sep 25 16d Oct 2 23d Oct 9 30d Oct 16 37d Oct 23 44d Nov 20 72d Dec 18 100d Jan 15 128d Mar 19 191d Apr 16 219d Jun 17 281d Sep 17 373d Dec 17 464d Jan 21 499d Jun 16 646d Dec 15 828d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$80.30	$82.65	—		—	$0.00	$0.05	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-08 14:02:06.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$76.20	$78.90	—		—	$0.00	$2.13	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$71.25	$73.90	—		—	$0.00	$0.05	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-08 13:30:55.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.55	$68.90	—		—	$0.00	$2.13	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.75	$63.90	—		—	$0.00	$2.13	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$56.25	$58.90	$51.10		—	$0.00	$2.13	—	—	—	—
Call · $95 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-08 19:59:59.863 UTC Last $51.10 Breakeven $146.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$50.70	$53.90	$42.26		—	$0.00	$2.13	—	—	—	—
Call · $100 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-08 19:59:59.738 UTC Last $42.26 Breakeven $142.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$46.45	$48.90	$32.99		—	$0.00	$0.30	—	—	—	—
Call · $105 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:59:59.873 UTC Last $32.99 Breakeven $137.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$41.45	$43.95	$31.02		$0.12	$0.00	$0.01	—	—	5	5
Call · $110 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 19:59:59.861 UTC Last $31.02 Breakeven $141.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $110 Daily-bar session Aug 25, 2026 Quote as of 2026-09-08 13:30:55.663 UTC Last $0.12 Breakeven $109.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$36.25	$38.90	$29.05		$0.01	$0.00	$0.01	—	—	3	79
Call · $115 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-08 19:59:59.863 UTC Last $29.05 Breakeven $144.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 13:30:55.664 UTC Last $0.01 Breakeven $114.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 4, 2026 Model this put
1	3	—	—	$31.30	$33.95	$32.65		$0.01	$0.00	$0.02	—	—	52	121
Call · $120 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.688 UTC Last $32.65 Breakeven $152.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 13:31:17.952 UTC Last $0.01 Breakeven $119.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$30.25	$32.95	$31.66		$0.07	$0.00	$0.54	—	—	10	10
Call · $121 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.941 UTC Last $31.66 Breakeven $152.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:58.643 UTC Last $0.07 Breakeven $120.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
16	70	—	—	$29.60	$31.90	$14.23		$0.04	$0.00	$1.35	—	—	1	36
Call · $122 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:59.941 UTC Last $14.23 Breakeven $136.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $122 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:58.645 UTC Last $0.04 Breakeven $121.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 4, 2026 Model this put
16	70	—	—	$28.15	$30.90	$13.30		$0.24	$0.00	$1.55	—	—	20	10
Call · $123 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $13.30 Breakeven $136.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $123 Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:58.645 UTC Last $0.24 Breakeven $122.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$27.55	$29.90	—		$0.05	$0.00	$0.10	—	—	1	22
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:58.644 UTC Last $0.05 Breakeven $123.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$26.50	$28.90	—		$0.03	$0.00	$0.25	—	—	1	353
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.998 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 2026-09-08 19:59:58.641 UTC Last $0.03 Breakeven $124.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 353 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$25.60	$27.90	—		$0.09	$0.00	$0.91	—	—	3	200
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:58.644 UTC Last $0.09 Breakeven $125.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$24.00	$26.90	$16.33		$0.10	$0.00	$1.15	—	—	19	19
Call · $127 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:59.941 UTC Last $16.33 Breakeven $143.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:58.644 UTC Last $0.10 Breakeven $126.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$23.55	$25.90	—		$0.19	$0.00	$0.75	—	—	11	278
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.643 UTC Last $0.19 Breakeven $127.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 278 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$22.65	$24.90	$17.50		$0.03	$0.00	$0.08	—	—	4	44
Call · $129 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.937 UTC Last $17.50 Breakeven $146.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.998 UTC Last $0.03 Breakeven $128.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 4, 2026 Model this put
4	1	—	—	$21.55	$23.95	$23.35		$0.04	$0.01	$0.11	-0.016	91.1%	67	410
Call · $130 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.932 UTC Last $23.35 Breakeven $153.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $130 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.993 UTC Last $0.04 Breakeven $129.96 Implied vol 91.1% Delta -0.016 ≈2% ITM Gamma 0.004 Theta -0.102 Vega 0.005 Open interest 410 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$20.55	$22.95	—		$0.04	$0.00	$0.30	—	—	52	37
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 15:10:27.104 UTC Last $0.04 Breakeven $130.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$19.55	$21.95	$14.74		$0.04	$0.01	$0.05	-0.01	75%	31	49
Call · $132 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:59.941 UTC Last $14.74 Breakeven $146.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $132 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $0.04 Breakeven $131.96 Implied vol 75% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -0.057 Vega 0.003 Open interest 49 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$18.55	$20.95	$14.95		$0.20	$0.00	$0.25	—	—	4	62
Call · $133 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.941 UTC Last $14.95 Breakeven $147.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $133 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.343 UTC Last $0.20 Breakeven $132.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$17.70	$19.95	—		$0.03	$0.00	$0.40	—	—	5	47
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $134 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.989 UTC Last $0.03 Breakeven $133.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 4, 2026 Model this put
89	13	181.7%	0.8	$16.60	$17.85	$14.52		$0.05	$0.03	$0.12	-0.024	72.4%	71	228
Call · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.932 UTC Last $14.52 Breakeven $149.52 Implied vol 181.7% Delta 0.8 ≈80% ITM Gamma 0.014 Theta -1.42 Vega 0.031 Open interest 89 OI effective date Sep 4, 2026 Model this call Put · $135 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.934 UTC Last $0.05 Breakeven $134.95 Implied vol 72.4% Delta -0.024 ≈2% ITM Gamma 0.007 Theta -0.114 Vega 0.006 Open interest 228 OI effective date Sep 4, 2026 Model this put
13	4	188.6%	0.777	$15.45	$17.95	$12.00		$0.05	$0.00	$0.05	—	—	22	102
Call · $136 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.941 UTC Last $12.00 Breakeven $148.00 Implied vol 188.6% Delta 0.777 ≈78% ITM Gamma 0.014 Theta -1.569 Vega 0.033 Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $136 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:21:48.167 UTC Last $0.05 Breakeven $135.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 4, 2026 Model this put
226	2	159.9%	0.793	$14.65	$15.40	$14.98		$0.09	$0.00	$0.25	—	—	32	184
Call · $137 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.943 UTC Last $14.98 Breakeven $151.98 Implied vol 159.9% Delta 0.793 ≈79% ITM Gamma 0.016 Theta -1.279 Vega 0.032 Open interest 226 OI effective date Sep 4, 2026 Model this call Put · $137 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.993 UTC Last $0.09 Breakeven $136.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 4, 2026 Model this put
49	7	155.3%	0.78	$13.65	$14.60	$14.17		$0.06	$0.01	$0.15	-0.031	60%	52	136
Call · $138 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.942 UTC Last $14.17 Breakeven $152.17 Implied vol 155.3% Delta 0.78 ≈78% ITM Gamma 0.017 Theta -1.284 Vega 0.033 Open interest 49 OI effective date Sep 4, 2026 Model this call Put · $138 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $0.06 Breakeven $137.94 Implied vol 60% Delta -0.031 ≈3% ITM Gamma 0.01 Theta -0.114 Vega 0.008 Open interest 136 OI effective date Sep 4, 2026 Model this put
56	12	149.7%	0.768	$12.75	$13.65	$15.33		$0.14	$0.02	$0.19	-0.04	58.5%	67	53
Call · $139 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.934 UTC Last $15.33 Breakeven $154.33 Implied vol 149.7% Delta 0.768 ≈77% ITM Gamma 0.018 Theta -1.277 Vega 0.034 Open interest 56 OI effective date Sep 4, 2026 Model this call Put · $139 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $0.14 Breakeven $138.86 Implied vol 58.5% Delta -0.04 ≈4% ITM Gamma 0.013 Theta -0.138 Vega 0.01 Open interest 53 OI effective date Sep 4, 2026 Model this put
391	36	145.4%	0.753	$11.45	$13.20	$12.92		$0.14	$0.10	$0.28	-0.064	61%	95	496
Call · $140 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $12.92 Breakeven $152.92 Implied vol 145.4% Delta 0.753 ≈75% ITM Gamma 0.02 Theta -1.282 Vega 0.035 Open interest 391 OI effective date Sep 4, 2026 Model this call Put · $140 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.642 UTC Last $0.14 Breakeven $139.86 Implied vol 61% Delta -0.064 ≈6% ITM Gamma 0.018 Theta -0.21 Vega 0.014 Open interest 496 OI effective date Sep 4, 2026 Model this put
69	3	146.2%	0.731	$10.70	$12.60	$12.80		$0.18	$0.09	$0.29	-0.068	55.9%	24	98
Call · $141 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $12.80 Breakeven $153.80 Implied vol 146.2% Delta 0.731 ≈73% ITM Gamma 0.02 Theta -1.348 Vega 0.037 Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $141 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.998 UTC Last $0.18 Breakeven $140.82 Implied vol 55.9% Delta -0.068 ≈7% ITM Gamma 0.021 Theta -0.204 Vega 0.015 Open interest 98 OI effective date Sep 4, 2026 Model this put
411	16	127.7%	0.731	$9.90	$10.65	$10.23		$0.12	$0.12	$0.32	-0.082	52.7%	84	110
Call · $142 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.998 UTC Last $10.23 Breakeven $152.23 Implied vol 127.7% Delta 0.731 ≈73% ITM Gamma 0.023 Theta -1.179 Vega 0.037 Open interest 411 OI effective date Sep 4, 2026 Model this call Put · $142 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $0.12 Breakeven $141.88 Implied vol 52.7% Delta -0.082 ≈8% ITM Gamma 0.026 Theta -0.219 Vega 0.017 Open interest 110 OI effective date Sep 4, 2026 Model this put
94	35	122%	0.713	$8.85	$9.90	$9.55		$0.35	$0.27	$0.41	-0.116	53.5%	96	97
Call · $143 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $9.55 Breakeven $152.55 Implied vol 122% Delta 0.713 ≈71% ITM Gamma 0.025 Theta -1.163 Vega 0.038 Open interest 94 OI effective date Sep 4, 2026 Model this call Put · $143 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $0.35 Breakeven $142.65 Implied vol 53.5% Delta -0.116 ≈12% ITM Gamma 0.033 Theta -0.287 Vega 0.022 Open interest 97 OI effective date Sep 4, 2026 Model this put
131	26	126.3%	0.681	$7.90	$9.85	$8.51		$0.33	$0.25	$0.51	-0.135	49.4%	45	100
Call · $144 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $8.51 Breakeven $152.51 Implied vol 126.3% Delta 0.681 ≈68% ITM Gamma 0.026 Theta -1.259 Vega 0.04 Open interest 131 OI effective date Sep 4, 2026 Model this call Put · $144 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.998 UTC Last $0.33 Breakeven $143.67 Implied vol 49.4% Delta -0.135 ≈14% ITM Gamma 0.04 Theta -0.296 Vega 0.024 Open interest 100 OI effective date Sep 4, 2026 Model this put
426	44	114.2%	0.666	$7.10	$8.40	$8.30		$0.61	$0.38	$0.65	-0.175	48.4%	203	209
Call · $145 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $8.30 Breakeven $153.30 Implied vol 114.2% Delta 0.666 ≈67% ITM Gamma 0.029 Theta -1.16 Vega 0.04 Open interest 426 OI effective date Sep 4, 2026 Model this call Put · $145 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $0.61 Breakeven $144.39 Implied vol 48.4% Delta -0.175 ≈18% ITM Gamma 0.048 Theta -0.343 Vega 0.029 Open interest 209 OI effective date Sep 4, 2026 Model this put
337	258	111.6%	0.639	$6.30	$7.75	$7.91		$0.65	$0.65	$0.98	-0.24	50.9%	78	70
Call · $146 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $7.91 Breakeven $153.91 Implied vol 111.6% Delta 0.639 ≈64% ITM Gamma 0.03 Theta -1.168 Vega 0.042 Open interest 337 OI effective date Sep 4, 2026 Model this call Put · $146 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $0.65 Breakeven $145.35 Implied vol 50.9% Delta -0.24 ≈24% ITM Gamma 0.055 Theta -0.436 Vega 0.035 Open interest 70 OI effective date Sep 4, 2026 Model this put
605	9	98.5%	0.617	$5.70	$6.05	$5.83		$0.95	$0.76	$1.10	-0.284	46.6%	77	27
Call · $147 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.783 UTC Last $5.83 Breakeven $152.83 Implied vol 98.5% Delta 0.617 ≈62% ITM Gamma 0.035 Theta -1.051 Vega 0.042 Open interest 605 OI effective date Sep 4, 2026 Model this call Put · $147 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $0.95 Breakeven $146.05 Implied vol 46.6% Delta -0.284 ≈28% ITM Gamma 0.066 Theta -0.433 Vega 0.038 Open interest 27 OI effective date Sep 4, 2026 Model this put
161	54	95.5%	0.583	$4.80	$5.55	$6.15		$1.20	$1.14	$1.47	-0.357	47.6%	235	143
Call · $148 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $6.15 Breakeven $154.15 Implied vol 95.5% Delta 0.583 ≈58% ITM Gamma 0.037 Theta -1.041 Vega 0.043 Open interest 161 OI effective date Sep 4, 2026 Model this call Put · $148 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.998 UTC Last $1.20 Breakeven $146.80 Implied vol 47.6% Delta -0.357 ≈36% ITM Gamma 0.071 Theta -0.487 Vega 0.041 Open interest 143 OI effective date Sep 4, 2026 Model this put
229	38	96.3%	0.545	$4.25	$5.10	$4.63		$1.25	$1.42	$1.68	-0.426	43.9%	138	25
Call · $149 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $4.63 Breakeven $153.63 Implied vol 96.3% Delta 0.545 ≈55% ITM Gamma 0.037 Theta -1.066 Vega 0.044 Open interest 229 OI effective date Sep 4, 2026 Model this call Put · $149 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.937 UTC Last $1.25 Breakeven $147.75 Implied vol 43.9% Delta -0.426 ≈43% ITM Gamma 0.081 Theta -0.471 Vega 0.044 Open interest 25 OI effective date Sep 4, 2026 Model this put
600	178	88.9%	0.506	$3.70	$4.00	$3.99		$1.90	$1.87	$2.05	-0.508	42.3%	290	43
Call · $150 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $3.99 Breakeven $153.99 Implied vol 88.9% Delta 0.506 ≈51% ITM Gamma 0.041 Theta -0.99 Vega 0.044 Open interest 600 OI effective date Sep 4, 2026 Model this call Put · $150 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $1.90 Breakeven $148.10 Implied vol 42.3% Delta -0.508 ≈51% ITM Gamma 0.085 Theta -0.46 Vega 0.044 Open interest 43 OI effective date Sep 4, 2026 Model this put
Underlying $151.00
218	744	81.8%	0.397	$2.30	$2.64	$2.70		$3.19	$2.50	$3.65	-0.784	29.9%	232	8
Call · $152.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $2.70 Breakeven $155.20 Implied vol 81.8% Delta 0.397 ≈40% ITM Gamma 0.043 Theta -0.88 Vega 0.043 Open interest 218 OI effective date Sep 4, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $3.19 Breakeven $149.31 Implied vol 29.9% Delta -0.784 ≈78% ITM Gamma 0.088 Theta -0.231 Vega 0.033 Open interest 8 OI effective date Sep 4, 2026 Model this put
995	1.2k	80.3%	0.294	$1.50	$1.70	$1.58		$4.50	$4.50	$5.05	—	—	107	50
Call · $155 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $1.58 Breakeven $156.58 Implied vol 80.3% Delta 0.294 ≈29% ITM Gamma 0.039 Theta -0.771 Vega 0.038 Open interest 995 OI effective date Sep 4, 2026 Model this call Put · $155 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.063 UTC Last $4.50 Breakeven $150.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 4, 2026 Model this put
423	397	78.7%	0.204	$0.84	$1.10	$0.95		—	$5.30	$7.25	—	—	—	—
Call · $157.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $0.95 Breakeven $158.45 Implied vol 78.7% Delta 0.204 ≈20% ITM Gamma 0.033 Theta -0.62 Vega 0.031 Open interest 423 OI effective date Sep 4, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
697	775	77.6%	0.133	$0.52	$0.60	$0.55		$7.35	$7.25	$9.45	—	—	15	13
Call · $160 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $0.55 Breakeven $160.55 Implied vol 77.6% Delta 0.133 ≈13% ITM Gamma 0.025 Theta -0.463 Vega 0.024 Open interest 697 OI effective date Sep 4, 2026 Model this call Put · $160 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.999 UTC Last $7.35 Breakeven $152.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
88	275	78%	0.084	$0.27	$0.38	$0.38		—	$9.40	$11.75	—	—	—	—
Call · $162.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $0.38 Breakeven $162.88 Implied vol 78% Delta 0.084 ≈8% ITM Gamma 0.018 Theta -0.335 Vega 0.017 Open interest 88 OI effective date Sep 4, 2026 Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
408	2.5k	79.4%	0.054	$0.16	$0.23	$0.23		$12.45	$12.10	$13.85	—	—	2	—
Call · $165 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.973 UTC Last $0.23 Breakeven $165.23 Implied vol 79.4% Delta 0.054 ≈5% ITM Gamma 0.012 Theta -0.241 Vega 0.012 Open interest 408 OI effective date Sep 4, 2026 Model this call Put · $165 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.993 UTC Last $12.45 Breakeven $152.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	295	88.2%	0.029	$0.07	$0.14	$0.07		$17.12	$16.20	$19.05	—	—	1	—
Call · $170 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.948 UTC Last $0.07 Breakeven $170.07 Implied vol 88.2% Delta 0.029 ≈3% ITM Gamma 0.007 Theta -0.16 Vega 0.007 Open interest 55 OI effective date Sep 4, 2026 Model this call Put · $170 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.097 UTC Last $17.12 Breakeven $152.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	90	—	—	$0.00	$0.05	$0.05		$34.30	$21.15	$24.20	—	—	1	—
Call · $175 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 17:24:05.779 UTC Last $0.05 Breakeven $175.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this call Put · $175 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-08 19:59:59.997 UTC Last $34.30 Breakeven $140.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	25	—	—	$0.00	$0.05	$0.03		—	$26.15	$28.80	—	—	—	—
Call · $180 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 17:06:40.098 UTC Last $0.03 Breakeven $180.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
75	4	—	—	$0.00	$0.06	$0.03		—	$31.15	$33.65	—	—	—	—
Call · $185 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 15:36:02.558 UTC Last $0.03 Breakeven $185.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 4, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.04	$0.03		—	$36.15	$38.95	—	—	—	—
Call · $190 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 14:08:26.101 UTC Last $0.03 Breakeven $190.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	2	—	—	$0.00	$0.26	$0.35		—	$41.15	$43.80	—	—	—	—
Call · $195 Daily-bar session Aug 7, 2026 Quote as of 2026-09-08 19:59:59.160 UTC Last $0.35 Breakeven $195.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.13	$0.30		—	$46.15	$48.80	—	—	—	—
Call · $200 Daily-bar session Aug 7, 2026 Quote as of 2026-09-08 19:59:58.638 UTC Last $0.30 Breakeven $200.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$51.15	$54.40	—	—	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$56.15	$58.80	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		—	$61.15	$63.75	—	—	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.13	$0.48		—	$66.15	$68.75	—	—	—	—
Call · $220 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.118 UTC Last $0.48 Breakeven $220.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.13	$0.43		—	$71.15	$74.05	—	—	—	—
Call · $225 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.627 UTC Last $0.43 Breakeven $225.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.997 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 4, 2026–Sep 8, 2026; 34 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 59" 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 1692819 CUSIP 92840M102 13F (30d) 681 filings 673 filers Visit website Investor relations