ZM · Zoom Communications, Inc. · Options Chain

Track ZM — free

$96.18 -0.26 (-0.27%) At close · Sep 9

Russell 1000 member Rebalance outlook locked

Market Cap

$29.57B

291.78M

Options Chain

Underlying $96.18 · 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 · 104 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 9, 2026; 14 unknown

Put / call OI

0.74

Balanced positioning

Open interest

7,092

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$99.00

$2.82 above spot

ATM implied vol

62%

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

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 Feb 19 162d Mar 19 190d Jun 17 280d Sep 17 372d Jan 21 498d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$39.80	$43.35	—		—	$0.00	$1.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$34.55	$38.35	$41.42		$0.19	$0.00	$0.01	—	—	1	—
Call · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:31.570 UTC Last $41.42 Breakeven $101.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $60 Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:19:48.814 UTC Last $0.19 Breakeven $59.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.60	$33.35	—		—	$0.00	$2.13	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.299 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.80	$28.35	—		—	$0.00	$1.00	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.125 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 2026-09-09 19:59:59.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.70	$23.35	—		$0.15	$0.00	$2.13	—	—	127	31
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:38.577 UTC Last $0.15 Breakeven $74.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$15.65	$19.35	$17.77		$0.23	$0.00	$2.07	—	—	4	3
Call · $79 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:46.502 UTC Last $17.77 Breakeven $96.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:06.069 UTC Last $0.23 Breakeven $78.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
1	4	—	—	$14.70	$18.35	$16.78		$0.01	$0.00	$1.15	—	—	2	5
Call · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:20.077 UTC Last $16.78 Breakeven $96.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $80 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:06.077 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$13.80	$17.35	$15.78		$0.22	$0.00	$1.17	—	—	40	15
Call · $81 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.802 UTC Last $15.78 Breakeven $96.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.469 UTC Last $0.22 Breakeven $80.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$13.35	$16.35	—		$0.19	$0.00	$1.15	—	—	17	3
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:47.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:06.070 UTC Last $0.19 Breakeven $81.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$12.45	$15.35	—		$0.25	$0.00	$1.15	—	—	4	21
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:20.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.547 UTC Last $0.25 Breakeven $82.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$10.70	$14.35	$12.63		$0.28	$0.00	$0.94	—	—	2	379
Call · $84 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:21.013 UTC Last $12.63 Breakeven $96.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $84 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.126 UTC Last $0.28 Breakeven $83.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 379 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$9.90	$13.35	$11.40		$0.01	$0.00	$0.86	—	—	5	35
Call · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:19.895 UTC Last $11.40 Breakeven $96.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.186 UTC Last $0.01 Breakeven $84.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this put
4	1	—	—	$8.90	$12.35	$10.75		$0.05	$0.00	$0.83	—	—	2	24
Call · $86 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:21.200 UTC Last $10.75 Breakeven $96.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $86 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.386 UTC Last $0.05 Breakeven $85.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this put
4	2	—	—	$7.70	$11.35	$9.42		$0.03	$0.00	$1.05	—	—	11	58
Call · $87 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:21.199 UTC Last $9.42 Breakeven $96.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.188 UTC Last $0.03 Breakeven $86.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$6.70	$10.35	$8.97		$0.04	$0.00	$0.10	—	—	2	638
Call · $88 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:39.241 UTC Last $8.97 Breakeven $96.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $88 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.289 UTC Last $0.04 Breakeven $87.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 638 OI effective date Sep 4, 2026 Model this put
2	1	231.5%	0.731	$7.10	$9.35	$8.07		$0.06	$0.00	$0.78	—	—	36	94
Call · $89 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.161 UTC Last $8.07 Breakeven $97.07 Implied vol 231.5% Delta 0.731 ≈73% ITM Gamma 0.029 Theta -1.909 Vega 0.016 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $89 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.140 UTC Last $0.06 Breakeven $88.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 4, 2026 Model this put
20	7	177.8%	0.743	$4.90	$8.40	$7.10		$0.08	$0.00	$0.09	—	—	2	101
Call · $90 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:45.981 UTC Last $7.10 Breakeven $97.10 Implied vol 177.8% Delta 0.743 ≈74% ITM Gamma 0.036 Theta -1.436 Vega 0.016 Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:01.655 UTC Last $0.08 Breakeven $89.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 4, 2026 Model this put
15	1	156.6%	0.723	$4.40	$6.80	$6.04		$0.07	$0.00	$0.12	—	—	14	64
Call · $91 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:19.718 UTC Last $6.04 Breakeven $97.04 Implied vol 156.6% Delta 0.723 ≈72% ITM Gamma 0.043 Theta -1.313 Vega 0.017 Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $91 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:57.713 UTC Last $0.07 Breakeven $90.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 4, 2026 Model this put
8	1	153.6%	0.68	$3.25	$6.50	$5.21		$0.12	$0.05	$0.32	-0.127	58.1%	25	107
Call · $92 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:19.718 UTC Last $5.21 Breakeven $97.21 Implied vol 153.6% Delta 0.68 ≈68% ITM Gamma 0.047 Theta -1.376 Vega 0.018 Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $92 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $0.12 Breakeven $91.88 Implied vol 58.1% Delta -0.127 ≈13% ITM Gamma 0.072 Theta -0.3 Vega 0.01 Open interest 107 OI effective date Sep 4, 2026 Model this put
16	35	132.2%	0.646	$2.40	$5.30	$3.80		$0.23	$0.09	$0.47	-0.192	52.4%	9	288
Call · $93 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $3.80 Breakeven $96.80 Implied vol 132.2% Delta 0.646 ≈65% ITM Gamma 0.057 Theta -1.231 Vega 0.019 Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $93 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.884 UTC Last $0.23 Breakeven $92.77 Implied vol 52.4% Delta -0.192 ≈19% ITM Gamma 0.105 Theta -0.354 Vega 0.014 Open interest 288 OI effective date Sep 4, 2026 Model this put
31	1	107.4%	0.601	$2.41	$3.15	$4.80		$0.45	$0.38	$0.50	-0.296	46.6%	39	304
Call · $94 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.384 UTC Last $4.80 Breakeven $98.80 Implied vol 107.4% Delta 0.601 ≈60% ITM Gamma 0.072 Theta -1.038 Vega 0.019 Open interest 31 OI effective date Sep 4, 2026 Model this call Put · $94 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.929 UTC Last $0.45 Breakeven $93.55 Implied vol 46.6% Delta -0.296 ≈30% ITM Gamma 0.149 Theta -0.399 Vega 0.017 Open interest 304 OI effective date Sep 4, 2026 Model this put
43	1	96.1%	0.528	$1.67	$2.36	$3.10		$0.67	$0.52	$0.98	-0.456	42.8%	40	234
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.982 UTC Last $3.10 Breakeven $98.10 Implied vol 96.1% Delta 0.528 ≈53% ITM Gamma 0.083 Theta -0.958 Vega 0.02 Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.944 UTC Last $0.67 Breakeven $94.33 Implied vol 42.8% Delta -0.456 ≈46% ITM Gamma 0.186 Theta -0.419 Vega 0.02 Open interest 234 OI effective date Sep 4, 2026 Model this put
55	13	90.6%	0.44	$1.16	$1.72	$1.50		$1.15	$0.92	$1.35	-0.679	33.4%	376	56
Call · $96 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $1.50 Breakeven $97.50 Implied vol 90.6% Delta 0.44 ≈44% ITM Gamma 0.087 Theta -0.894 Vega 0.02 Open interest 55 OI effective date Sep 4, 2026 Model this call Put · $96 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.697 UTC Last $1.15 Breakeven $94.85 Implied vol 33.4% Delta -0.679 ≈68% ITM Gamma 0.215 Theta -0.291 Vega 0.018 Open interest 56 OI effective date Sep 4, 2026 Model this put
Underlying $96.18
34	13	86.5%	0.349	$0.72	$1.25	$1.24		$1.77	$1.44	$2.06	—	—	3	84
Call · $97 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.633 UTC Last $1.24 Breakeven $98.24 Implied vol 86.5% Delta 0.349 ≈35% ITM Gamma 0.086 Theta -0.8 Vega 0.018 Open interest 34 OI effective date Sep 4, 2026 Model this call Put · $97 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.884 UTC Last $1.77 Breakeven $95.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 4, 2026 Model this put
64	68	84.8%	0.265	$0.57	$0.76	$0.57		$2.25	$2.00	$2.52	—	—	4	92
Call · $98 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.135 UTC Last $0.57 Breakeven $98.57 Implied vol 84.8% Delta 0.265 ≈26% ITM Gamma 0.078 Theta -0.694 Vega 0.016 Open interest 64 OI effective date Sep 4, 2026 Model this call Put · $98 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $2.25 Breakeven $95.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 4, 2026 Model this put
69	28	84.5%	0.195	$0.24	$0.65	$0.55		$3.05	$2.71	$3.50	—	—	17	44
Call · $99 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.632 UTC Last $0.55 Breakeven $99.55 Implied vol 84.5% Delta 0.195 ≈19% ITM Gamma 0.065 Theta -0.582 Vega 0.014 Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $99 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.884 UTC Last $3.05 Breakeven $95.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 4, 2026 Model this put
371	72	90.2%	0.155	$0.25	$0.46	$0.37		$3.87	$2.59	$5.15	—	—	11	106
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $0.37 Breakeven $100.37 Implied vol 90.2% Delta 0.155 ≈15% ITM Gamma 0.053 Theta -0.536 Vega 0.012 Open interest 371 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 19:59:59.083 UTC Last $3.87 Breakeven $96.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 4, 2026 Model this put
129	14	85.3%	0.097	$0.08	$0.30	$0.24		$4.75	$3.45	$6.05	—	—	13	19
Call · $101 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.797 UTC Last $0.24 Breakeven $101.24 Implied vol 85.3% Delta 0.097 ≈10% ITM Gamma 0.04 Theta -0.365 Vega 0.009 Open interest 129 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 19:59:59.152 UTC Last $4.75 Breakeven $96.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
108	12	91%	0.077	$0.05	$0.26	$0.13		$5.90	$3.75	$6.95	—	—	2	29
Call · $102 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.570 UTC Last $0.13 Breakeven $102.13 Implied vol 91% Delta 0.077 ≈8% ITM Gamma 0.032 Theta -0.329 Vega 0.007 Open interest 108 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 19:59:59.581 UTC Last $5.90 Breakeven $96.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 4, 2026 Model this put
424	2	99.9%	0.07	$0.04	$0.26	$0.16		$6.60	$5.40	$7.95	—	—	4	22
Call · $103 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.141 UTC Last $0.16 Breakeven $103.16 Implied vol 99.9% Delta 0.07 ≈7% ITM Gamma 0.027 Theta -0.333 Vega 0.007 Open interest 424 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 19:59:19.836 UTC Last $6.60 Breakeven $96.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
71	10	—	—	$0.00	$0.67	$0.22		$7.53	$6.20	$8.95	—	—	4	25
Call · $104 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.632 UTC Last $0.22 Breakeven $104.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 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 19:59:19.772 UTC Last $7.53 Breakeven $96.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 4, 2026 Model this put
1.4k	235	—	—	$0.00	$0.20	$0.08		$8.95	$6.70	$10.00	—	—	14	28
Call · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $0.08 Breakeven $105.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k 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 19:59:59.158 UTC Last $8.95 Breakeven $96.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this put
118	14	—	—	$0.00	$0.55	$0.03		$9.84	$7.70	$10.90	—	—	32	38
Call · $106 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.383 UTC Last $0.03 Breakeven $106.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 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 19:59:59.483 UTC Last $9.84 Breakeven $96.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 4, 2026 Model this put
71	8	—	—	$0.00	$0.67	$0.05		$10.92	$8.70	$11.90	—	—	2	9
Call · $107 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.270 UTC Last $0.05 Breakeven $107.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 4, 2026 Model this call Put · $107 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.588 UTC Last $10.92 Breakeven $96.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
46	7	—	—	$0.00	$0.49	$0.01		$11.80	$9.70	$12.00	—	—	27	28
Call · $108 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $0.01 Breakeven $108.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 4, 2026 Model this call Put · $108 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $11.80 Breakeven $96.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this put
46	10	—	—	$0.00	$2.13	$0.12		$12.60	$10.70	$14.45	—	—	2	12
Call · $109 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:32.514 UTC Last $0.12 Breakeven $109.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 4, 2026 Model this call Put · $109 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.906 UTC Last $12.60 Breakeven $96.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
227	183	—	—	$0.00	$0.10	$0.03		$13.62	$11.70	$15.45	—	—	6	15
Call · $110 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.134 UTC Last $0.03 Breakeven $110.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 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 19:59:59.084 UTC Last $13.62 Breakeven $96.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
266	2	—	—	$0.00	$0.35	$0.01		$14.55	$12.70	$16.40	—	—	1	1
Call · $111 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.817 UTC Last $0.01 Breakeven $111.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 4, 2026 Model this call Put · $111 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.234 UTC Last $14.55 Breakeven $96.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
16	4	—	—	$0.00	$1.15	$0.01		$13.15	$13.70	$16.85	—	—	1	2
Call · $112 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:06.075 UTC Last $0.01 Breakeven $112.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $112 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.152 UTC Last $13.15 Breakeven $98.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
21	12	—	—	$0.00	$0.85	$0.13		$17.90	$14.70	$17.85	—	—	1	—
Call · $113 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.354 UTC Last $0.13 Breakeven $113.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $113 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.153 UTC Last $17.90 Breakeven $95.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	6	—	—	$0.00	$0.20	$0.14		$17.48	$15.70	$18.85	—	—	3	1
Call · $114 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.319 UTC Last $0.14 Breakeven $114.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 4, 2026 Model this call Put · $114 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.568 UTC Last $17.48 Breakeven $96.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
22	1	—	—	$0.00	$0.20	$0.06		$18.46	$16.70	$19.85	—	—	2	1
Call · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.322 UTC Last $0.06 Breakeven $115.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 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 19:59:59.149 UTC Last $18.46 Breakeven $96.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
26	2	—	—	$0.00	$1.15	$1.54		$15.30	$17.70	$20.85	—	—	4	—
Call · $116 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:59.467 UTC Last $1.54 Breakeven $117.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 4, 2026 Model this call Put · $116 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:31.780 UTC Last $15.30 Breakeven $100.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.96	$1.20		—	$18.70	$21.85	—	—	—	—
Call · $117 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:06.072 UTC Last $1.20 Breakeven $118.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.154 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$1.15	$0.11		$21.31	$19.70	$22.85	—	—	1	—
Call · $118 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.383 UTC Last $0.11 Breakeven $118.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $118 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.154 UTC Last $21.31 Breakeven $96.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.15	$1.20		—	$20.70	$23.85	—	—	—	—
Call · $119 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:59.283 UTC Last $1.20 Breakeven $120.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	12	—	—	$0.00	$0.04	$0.08		—	$21.70	$24.85	—	—	—	—
Call · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:46:23.029 UTC Last $0.08 Breakeven $120.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$1.15	$0.07		—	$22.70	$25.85	—	—	—	—
Call · $121 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.680 UTC Last $0.07 Breakeven $121.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$2.13	$0.50		$28.40	$26.70	$29.85	—	—	1	—
Call · $125 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:06.074 UTC Last $0.50 Breakeven $125.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:31.570 UTC Last $28.40 Breakeven $96.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	2	—	—	$0.00	$2.13	$0.12		$24.34	$31.70	$34.85	—	—	2	—
Call · $130 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:40.013 UTC Last $0.12 Breakeven $130.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $130 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:59:31.782 UTC Last $24.34 Breakeven $105.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	23	—	—	$0.00	$0.93	$0.06		$38.52	$36.75	$39.85	—	—	1	—
Call · $135 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:01.348 UTC Last $0.06 Breakeven $135.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $135 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:35.125 UTC Last $38.52 Breakeven $96.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.07	$0.10		—	$41.70	$45.55	—	—	—	—
Call · $140 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 17:00:04.238 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:31.570 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 5, 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 52" 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 1585521 CUSIP 98980L101 13F (30d) 410 filings 408 filers Visit website Investor relations