ZTS · Zoetis Inc. · Options Chain

Track ZTS — free

$73.60 +0.29 (+0.40%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$31.33B

413.22M

Options Chain

Underlying $73.60 · today 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 · 74 contracts · mixed daily-bar sessions · Jul 28, 2025–Sep 9, 2026; 9 unknown

Put / call OI

1.10

Balanced positioning

Open interest

37,965

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$1.40 above spot

ATM implied vol

38.3%

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

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d 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
1	1	—	—	$31.50	$33.70	$34.00		$0.05	$0.00	$0.05	—	—	1	2
Call · $40 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:19.772 UTC Last $34.00 Breakeven $74.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $40 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 13:31:26.314 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$26.40	$30.20	$31.20		$0.05	$0.00	$0.10	—	—	580	3.2k
Call · $45 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:48.101 UTC Last $31.20 Breakeven $76.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $45 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:41.096 UTC Last $0.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 8, 2026 Model this put
3	3	—	—	$21.40	$25.30	$24.50		$0.03	$0.00	$0.05	—	—	480	463
Call · $50 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:50.192 UTC Last $24.50 Breakeven $74.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $50 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:32.542 UTC Last $0.03 Breakeven $49.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$16.40	$20.20	$31.20		$0.03	$0.00	$1.40	—	—	3	1.1k
Call · $55 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-09 19:59:50.192 UTC Last $31.20 Breakeven $86.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $55 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:57.382 UTC Last $0.03 Breakeven $54.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this put
27	1	68%	0.982	$12.10	$15.30	$17.55		$0.04	$0.00	$0.10	—	—	2	1.5k
Call · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:32.339 UTC Last $17.55 Breakeven $77.55 Implied vol 68% Delta 0.982 ≈98% ITM Gamma 0.006 Theta -0.027 Vega 0.005 Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:36.651 UTC Last $0.04 Breakeven $59.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 8, 2026 Model this put
105	3	44%	0.975	$8.10	$9.30	$13.55		$0.05	$0.00	$0.05	—	—	7	4.5k
Call · $65 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:36.382 UTC Last $13.55 Breakeven $78.55 Implied vol 44% Delta 0.975 ≈97% ITM Gamma 0.012 Theta -0.024 Vega 0.006 Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:48.082 UTC Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 8, 2026 Model this put
167	23	—	—	$2.40	$4.40	$3.70		$0.40	$0.35	$0.45	-0.175	38%	49	4.5k
Call · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.913 UTC Last $3.70 Breakeven $73.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 167 OI effective date Sep 8, 2026 Model this call Put · $70 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:11.306 UTC Last $0.40 Breakeven $69.60 Implied vol 38% Delta -0.175 ≈17% ITM Gamma 0.062 Theta -0.065 Vega 0.028 Open interest 4.5k OI effective date Sep 8, 2026 Model this put
Underlying $73.60
2.7k	209	36%	0.378	$0.90	$1.10	$1.10		$2.60	$2.25	$2.80	-0.607	40.5%	64	3.6k
Call · $75 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.913 UTC Last $1.10 Breakeven $76.10 Implied vol 36% Delta 0.378 ≈38% ITM Gamma 0.097 Theta -0.096 Vega 0.041 Open interest 2.7k OI effective date Sep 8, 2026 Model this call Put · $75 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.913 UTC Last $2.60 Breakeven $72.40 Implied vol 40.5% Delta -0.607 ≈61% ITM Gamma 0.087 Theta -0.101 Vega 0.042 Open interest 3.6k OI effective date Sep 8, 2026 Model this put
4k	157	44.3%	0.11	$0.20	$0.30	$0.22		$6.78	$6.30	$7.20	-0.852	51.5%	218	910
Call · $80 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:49.157 UTC Last $0.22 Breakeven $80.22 Implied vol 44.3% Delta 0.11 ≈11% ITM Gamma 0.039 Theta -0.058 Vega 0.021 Open interest 4k OI effective date Sep 8, 2026 Model this call Put · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $6.78 Breakeven $73.22 Implied vol 51.5% Delta -0.852 ≈85% ITM Gamma 0.041 Theta -0.074 Vega 0.025 Open interest 910 OI effective date Sep 8, 2026 Model this put
3.8k	59	52.1%	0.034	$0.05	$0.10	$0.08		$11.00	$10.60	$13.70	-0.836	92.3%	4	87
Call · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:53:20.685 UTC Last $0.08 Breakeven $85.08 Implied vol 52.1% Delta 0.034 ≈3% ITM Gamma 0.013 Theta -0.027 Vega 0.008 Open interest 3.8k OI effective date Sep 8, 2026 Model this call Put · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:40.632 UTC Last $11.00 Breakeven $74.00 Implied vol 92.3% Delta -0.836 ≈84% ITM Gamma 0.025 Theta -0.148 Vega 0.027 Open interest 87 OI effective date Sep 8, 2026 Model this put
1.4k	13	—	—	$0.00	$0.05	$0.03		$14.20	$16.10	$17.00	-0.94	83.6%	5	1
Call · $90 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 16:07:29.983 UTC Last $0.03 Breakeven $90.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 8, 2026 Model this call Put · $90 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:36.279 UTC Last $14.20 Breakeven $75.80 Implied vol 83.6% Delta -0.94 ≈94% ITM Gamma 0.013 Theta -0.059 Vega 0.013 Open interest 1 OI effective date Sep 8, 2026 Model this put
787	1	—	—	$0.00	$0.10	$0.05		$21.69	$21.40	$23.40	—	—	1	2
Call · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.177 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 787 OI effective date Sep 8, 2026 Model this call Put · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.465 UTC Last $21.69 Breakeven $73.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
969	1	—	—	$0.00	$0.10	$0.04		$26.65	$26.40	$27.40	—	—	1	1
Call · $100 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:15.183 UTC Last $0.04 Breakeven $100.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 969 OI effective date Sep 8, 2026 Model this call Put · $100 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:56.322 UTC Last $26.65 Breakeven $73.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1.8k	50	—	—	$0.00	$0.10	$0.03		$29.72	$30.00	$33.40	—	—	44	65
Call · $105 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:58:58.123 UTC Last $0.03 Breakeven $105.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 8, 2026 Model this call Put · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:08.531 UTC Last $29.72 Breakeven $75.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 8, 2026 Model this put
223	19	—	—	$0.00	$0.10	$0.05		$34.54	$34.80	$38.60	—	—	105	—
Call · $110 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:00.107 UTC Last $0.05 Breakeven $110.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 OI effective date Sep 8, 2026 Model this call Put · $110 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:32.326 UTC Last $34.54 Breakeven $75.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	1	—	—	$0.00	$2.15	$0.05		$38.85	$39.80	$43.10	—	—	3	5
Call · $115 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.775 UTC Last $0.05 Breakeven $115.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 8, 2026 Model this call Put · $115 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:41.046 UTC Last $38.85 Breakeven $76.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
218	1	—	—	$0.00	$0.05	$0.03		$43.85	$46.30	$47.60	—	—	2	3
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.107 UTC Last $0.03 Breakeven $120.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 8, 2026 Model this call Put · $120 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:57.392 UTC Last $43.85 Breakeven $76.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
190	1	—	—	$0.00	$0.05	$0.05		$51.62	$51.40	$52.40	—	—	1	2
Call · $125 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 13:31:12.678 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 8, 2026 Model this call Put · $125 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:56.653 UTC Last $51.62 Breakeven $73.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
526	2	—	—	$0.00	$0.05	$0.04		$52.93	$54.80	$58.30	—	—	1	2
Call · $130 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 13:55:33.390 UTC Last $0.04 Breakeven $130.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 526 OI effective date Sep 8, 2026 Model this call Put · $130 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:38.011 UTC Last $52.93 Breakeven $77.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
105	10	—	—	$0.00	$0.10	$0.05		$58.80	$59.90	$62.90	—	—	1	1
Call · $135 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:52:14.425 UTC Last $0.05 Breakeven $135.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $135 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:56.359 UTC Last $58.80 Breakeven $76.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
403	5	—	—	$0.00	$0.05	$0.10		$63.75	$65.10	$67.70	—	—	1	1
Call · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:31:31.380 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 8, 2026 Model this call Put · $140 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:39.504 UTC Last $63.75 Breakeven $76.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
90	1	—	—	$0.00	$2.15	$0.95		$69.76	$70.00	$73.10	—	—	2	—
Call · $145 Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:56:46.700 UTC Last $0.95 Breakeven $145.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 8, 2026 Model this call Put · $145 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:54.465 UTC Last $69.76 Breakeven $75.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
115	2	—	—	$0.00	$0.05	$0.01		$73.02	$75.00	$77.90	—	—	1	1
Call · $150 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:34:09.975 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 8, 2026 Model this call Put · $150 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:46.513 UTC Last $73.02 Breakeven $76.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
30	3	—	—	$0.00	$0.40	$0.05		$78.81	$79.80	$83.30	—	—	1	1
Call · $155 Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:48:20.419 UTC Last $0.05 Breakeven $155.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this call Put · $155 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:41.307 UTC Last $78.81 Breakeven $76.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
88	21	—	—	$0.00	$2.15	$0.21		$82.54	$84.80	$88.10	—	—	2	—
Call · $160 Daily-bar session Jul 6, 2026 Quote as of 2026-09-09 19:56:45.350 UTC Last $0.21 Breakeven $160.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this call Put · $160 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:57:52.269 UTC Last $82.54 Breakeven $77.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$2.15	$0.60		$46.50	$89.80	$93.50	—	—	4	—
Call · $165 Daily-bar session Apr 13, 2026 Quote as of 2026-09-09 19:56:43.750 UTC Last $0.60 Breakeven $165.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $165 In the money Daily-bar session Dec 8, 2025 Quote as of 2026-09-09 19:57:52.269 UTC Last $46.50 Breakeven $118.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	3	—	—	$0.00	$0.05	$0.02		$27.56	$94.80	$98.70	—	—	1	—
Call · $170 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:33:19.747 UTC Last $0.02 Breakeven $170.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $170 In the money Daily-bar session Aug 6, 2025 Quote as of 2026-09-09 19:58:05.579 UTC Last $27.56 Breakeven $142.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$2.15	$0.05		—	$99.80	$103.30	—	—	—	—
Call · $175 Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 19:59:10.285 UTC Last $0.05 Breakeven $175.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	2	—	—	$0.00	$0.05	$0.01		$50.70	$104.80	$108.10	—	—	2	—
Call · $180 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 18:50:40.197 UTC Last $0.01 Breakeven $180.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this call Put · $180 In the money Daily-bar session Jan 5, 2026 Quote as of 2026-09-09 19:57:52.269 UTC Last $50.70 Breakeven $129.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	2	—	—	$0.00	$2.15	$0.80		—	$109.80	$113.50	—	—	—	—
Call · $185 Daily-bar session Feb 13, 2026 Quote as of 2026-09-09 19:59:50.790 UTC Last $0.80 Breakeven $185.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$2.15	$6.10		—	$114.80	$117.80	—	—	—	—
Call · $190 Daily-bar session Aug 4, 2025 Quote as of 2026-09-09 19:59:50.790 UTC Last $6.10 Breakeven $196.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$2.15	$0.04		—	$119.80	$123.30	—	—	—	—
Call · $195 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:59:50.790 UTC Last $0.04 Breakeven $195.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:44.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
106	100	—	—	$0.00	$0.05	$0.05		—	$124.80	$128.50	—	—	—	—
Call · $200 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 13:33:19.681 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 8, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.11		—	$134.80	$138.50	—	—	—	—
Call · $210 Daily-bar session May 7, 2026 Quote as of 2026-09-09 19:59:50.790 UTC Last $0.11 Breakeven $210.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:19.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$1.45		—	$144.80	$148.30	—	—	—	—
Call · $220 Daily-bar session Jul 28, 2025 Quote as of 2026-09-09 19:59:50.790 UTC Last $1.45 Breakeven $221.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.95		—	$154.80	$158.50	—	—	—	—
Call · $230 Daily-bar session Jul 28, 2025 Quote as of 2026-09-09 19:56:39.503 UTC Last $0.95 Breakeven $230.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.05	$0.05		—	$164.80	$168.30	—	—	—	—
Call · $240 Daily-bar session May 15, 2026 Quote as of 2026-09-09 13:32:49.722 UTC Last $0.05 Breakeven $240.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:52.269 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, 2025–Sep 9, 2026; 9 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 20 strikes around the money are shown by default — switch to "All 37" 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 1555280 CUSIP 98978V103 13F (30d) 578 filings 563 filers Visit website Investor relations