AA · Alcoa Corp · Options Chain

Track AA — free

$50.63 -1.11 (-2.15%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$13.19B

263.91M

Options Chain

Underlying $50.63 · 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 · 80 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 9, 2026; 5 unknown

Put / call OI

0.66

Call-heavy positioning

Open interest

13,271

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$51.00

$0.37 above spot

ATM implied vol

60.3%

market's expected move

Open interest by strike · near the money

Calls Puts

43.5

44.5

45.5

46.5

47.5

48.5

49.5

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 Dec 18 100d Jan 15 128d Mar 19 191d Apr 16 219d Jun 17 281d Sep 17 373d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	6	—	—	$17.20	$19.65	$19.09		—	$0.00	$0.01	—	—	—	—
Call · $33 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.370 UTC Last $19.09 Breakeven $52.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-09 16:42:15.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$16.40	$17.80	$17.06		—	$0.00	$0.17	—	—	—	—
Call · $34 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:25:49.817 UTC Last $17.06 Breakeven $51.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-09 17:33:36.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$15.40	$16.85	$16.12		$0.03	$0.00	$0.22	—	—	2	12
Call · $35 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:30:53.394 UTC Last $16.12 Breakeven $51.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $35 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 17:30:53.395 UTC Last $0.03 Breakeven $34.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$14.35	$16.00	$15.20		$0.40	$0.00	$0.25	—	—	2	1
Call · $36 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:30:53.430 UTC Last $15.20 Breakeven $51.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 17:30:53.435 UTC Last $0.40 Breakeven $35.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	3	—	—	$13.50	$14.65	$15.21		$0.20	$0.00	$0.25	—	—	14	14
Call · $37 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:33:25.905 UTC Last $15.21 Breakeven $52.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 17:33:13.705 UTC Last $0.20 Breakeven $36.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$12.50	$13.70	$14.25		$0.13	$0.00	$0.25	—	—	1	3
Call · $38 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.391 UTC Last $14.25 Breakeven $52.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 17:32:08.748 UTC Last $0.13 Breakeven $37.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$11.45	$12.55	$12.30		$0.22	$0.00	$0.25	—	—	1	8
Call · $39 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:02.413 UTC Last $12.30 Breakeven $51.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:32:42.369 UTC Last $0.22 Breakeven $38.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$10.45	$11.55	$11.35		$0.17	$0.00	$0.25	—	—	5	17
Call · $40 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:02.414 UTC Last $11.35 Breakeven $51.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $40 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 17:33:13.705 UTC Last $0.17 Breakeven $39.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$9.35	$10.65	$10.08		$0.14	$0.00	$0.25	—	—	5	26
Call · $41 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:20:58.367 UTC Last $10.08 Breakeven $51.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $41 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 17:33:13.705 UTC Last $0.14 Breakeven $40.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 4, 2026 Model this put
11	2	—	—	$8.45	$9.40	$9.08		$0.01	$0.00	$0.25	—	—	1	14
Call · $42 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:04.162 UTC Last $9.08 Breakeven $51.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:31:31.437 UTC Last $0.01 Breakeven $41.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$7.45	$8.55	$8.16		$0.35	$0.00	$0.25	—	—	1	34
Call · $43 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:32:02.467 UTC Last $8.16 Breakeven $51.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $43 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 17:31:43.498 UTC Last $0.35 Breakeven $42.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$6.85	$7.95	—		—	$0.00	$0.25	—	—	—	—
Call · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:20:58.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.5 Daily-bar session Unknown Quote as of 2026-09-09 17:32:47.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$6.20	$7.35	$7.14		$0.02	$0.00	$0.07	—	—	11	19
Call · $44 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:20:58.370 UTC Last $7.14 Breakeven $51.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:32:30.321 UTC Last $0.02 Breakeven $43.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
5	2	107.4%	0.953	$5.80	$6.70	$6.52		$0.07	$0.00	$0.19	—	—	24	21
Call · $44.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:20:58.376 UTC Last $6.52 Breakeven $51.02 Implied vol 107.4% Delta 0.953 ≈95% ITM Gamma 0.024 Theta -0.103 Vega 0.004 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $44.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 17:33:13.957 UTC Last $0.07 Breakeven $44.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
28	2	105.9%	0.94	$5.45	$6.10	$6.02		$0.01	$0.00	$0.02	—	—	13	433
Call · $45 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:32:04.076 UTC Last $6.02 Breakeven $51.02 Implied vol 105.9% Delta 0.94 ≈94% ITM Gamma 0.03 Theta -0.123 Vega 0.005 Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 13:30:31.918 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 OI effective date Sep 4, 2026 Model this put
3	2	103%	0.926	$5.05	$5.55	$5.35		$0.06	$0.00	$0.26	—	—	45	48
Call · $45.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:25:05.319 UTC Last $5.35 Breakeven $50.85 Implied vol 103% Delta 0.926 ≈93% ITM Gamma 0.036 Theta -0.139 Vega 0.005 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:33:13.958 UTC Last $0.06 Breakeven $45.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this put
25	1	103.3%	0.904	$4.45	$5.25	$5.10		$0.01	$0.00	$0.21	—	—	3	140
Call · $46 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:31:36.031 UTC Last $5.10 Breakeven $51.10 Implied vol 103.3% Delta 0.904 ≈90% ITM Gamma 0.044 Theta -0.169 Vega 0.006 Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $46 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:33:13.956 UTC Last $0.01 Breakeven $45.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 4, 2026 Model this put
13	1	82.2%	0.925	$3.95	$4.60	$4.43		$0.01	$0.01	$0.03	-0.024	59.2%	3	73
Call · $46.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:29:29.053 UTC Last $4.43 Breakeven $50.93 Implied vol 82.2% Delta 0.925 ≈93% ITM Gamma 0.046 Theta -0.113 Vega 0.005 Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $46.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:27.980 UTC Last $0.01 Breakeven $46.49 Implied vol 59.2% Delta -0.024 ≈2% ITM Gamma 0.025 Theta -0.031 Vega 0.002 Open interest 73 OI effective date Sep 4, 2026 Model this put
5	3	43.9%	0.99	$3.50	$3.85	$5.23		$0.07	$0.02	$0.07	-0.047	61.3%	6	171
Call · $47 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:32:20.898 UTC Last $5.23 Breakeven $52.23 Implied vol 43.9% Delta 0.99 ≈99% ITM Gamma 0.016 Theta -0.016 Vega 0.001 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $47 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:33.008 UTC Last $0.07 Breakeven $46.93 Implied vol 61.3% Delta -0.047 ≈5% ITM Gamma 0.042 Theta -0.056 Vega 0.004 Open interest 171 OI effective date Sep 4, 2026 Model this put
1	1	98.7%	0.821	$2.93	$4.15	$4.22		$0.09	$0.05	$0.14	-0.084	64.5%	7	21
Call · $47.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 17:33:13.957 UTC Last $4.22 Breakeven $51.72 Implied vol 98.7% Delta 0.821 ≈82% ITM Gamma 0.071 Theta -0.246 Vega 0.01 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $47.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:34.696 UTC Last $0.09 Breakeven $47.41 Implied vol 64.5% Delta -0.084 ≈8% ITM Gamma 0.064 Theta -0.093 Vega 0.006 Open interest 21 OI effective date Sep 4, 2026 Model this put
13	1	68.2%	0.864	$2.60	$3.10	$2.85		$0.14	$0.10	$0.15	-0.111	61%	35	200
Call · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:33:39.429 UTC Last $2.85 Breakeven $50.85 Implied vol 68.2% Delta 0.864 ≈86% ITM Gamma 0.085 Theta -0.144 Vega 0.008 Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $48 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.964 UTC Last $0.14 Breakeven $47.86 Implied vol 61% Delta -0.111 ≈11% ITM Gamma 0.083 Theta -0.108 Vega 0.007 Open interest 200 OI effective date Sep 4, 2026 Model this put
10	1	93.2%	0.748	$2.13	$3.30	$2.46		$0.18	$0.15	$0.21	-0.153	59.1%	8	166
Call · $48.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:33:15.076 UTC Last $2.46 Breakeven $50.96 Implied vol 93.2% Delta 0.748 ≈75% ITM Gamma 0.091 Theta -0.282 Vega 0.012 Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $48.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.931 UTC Last $0.18 Breakeven $48.32 Implied vol 59.1% Delta -0.153 ≈15% ITM Gamma 0.107 Theta -0.13 Vega 0.009 Open interest 166 OI effective date Sep 4, 2026 Model this put
62	35	62.4%	0.773	$1.76	$2.21	$1.95		$0.30	$0.24	$0.41	-0.23	63.3%	40	204
Call · $49 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.961 UTC Last $1.95 Breakeven $50.95 Implied vol 62.4% Delta 0.773 ≈77% ITM Gamma 0.129 Theta -0.18 Vega 0.011 Open interest 62 OI effective date Sep 4, 2026 Model this call Put · $49 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:38.970 UTC Last $0.30 Breakeven $48.70 Implied vol 63.3% Delta -0.23 ≈23% ITM Gamma 0.128 Theta -0.179 Vega 0.011 Open interest 204 OI effective date Sep 4, 2026 Model this put
181	60	73.8%	0.675	$1.36	$2.19	$1.50		$0.40	$0.35	$0.79	-0.319	71.2%	50	51
Call · $49.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:33:14.694 UTC Last $1.50 Breakeven $51.00 Implied vol 73.8% Delta 0.675 ≈68% ITM Gamma 0.13 Theta -0.252 Vega 0.014 Open interest 181 OI effective date Sep 4, 2026 Model this call Put · $49.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.965 UTC Last $0.40 Breakeven $49.10 Implied vol 71.2% Delta -0.319 ≈32% ITM Gamma 0.134 Theta -0.237 Vega 0.013 Open interest 51 OI effective date Sep 4, 2026 Model this put
2.4k	16	58.5%	0.629	$1.16	$1.33	$1.37		$0.60	$0.52	$0.60	-0.369	57.4%	68	368
Call · $50 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:32.679 UTC Last $1.37 Breakeven $51.37 Implied vol 58.5% Delta 0.629 ≈63% ITM Gamma 0.172 Theta -0.21 Vega 0.014 Open interest 2.4k OI effective date Sep 4, 2026 Model this call Put · $50 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:22.180 UTC Last $0.60 Breakeven $49.40 Implied vol 57.4% Delta -0.369 ≈37% ITM Gamma 0.175 Theta -0.201 Vega 0.014 Open interest 368 OI effective date Sep 4, 2026 Model this put
Underlying $50.63
298	37	60%	0.451	$0.68	$0.81	$0.73		$1.05	$0.96	$1.21	-0.549	60.7%	12	489
Call · $51 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:30.581 UTC Last $0.73 Breakeven $51.73 Implied vol 60% Delta 0.451 ≈45% ITM Gamma 0.176 Theta -0.225 Vega 0.015 Open interest 298 OI effective date Sep 4, 2026 Model this call Put · $51 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:37.936 UTC Last $1.05 Breakeven $49.95 Implied vol 60.7% Delta -0.549 ≈55% ITM Gamma 0.174 Theta -0.222 Vega 0.015 Open interest 489 OI effective date Sep 4, 2026 Model this put
880	92	60.8%	0.29	$0.36	$0.45	$0.39		$1.71	$1.55	$1.97	-0.704	62.8%	43	256
Call · $52 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:30.429 UTC Last $0.39 Breakeven $52.39 Implied vol 60.8% Delta 0.29 ≈29% ITM Gamma 0.15 Theta -0.197 Vega 0.013 Open interest 880 OI effective date Sep 4, 2026 Model this call Put · $52 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:33.777 UTC Last $1.71 Breakeven $50.29 Implied vol 62.8% Delta -0.704 ≈70% ITM Gamma 0.147 Theta -0.2 Vega 0.013 Open interest 256 OI effective date Sep 4, 2026 Model this put
498	47	61.9%	0.169	$0.19	$0.22	$0.19		$2.19	$1.95	$2.82	-0.922	42.4%	1	2.3k
Call · $53 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:23.303 UTC Last $0.19 Breakeven $53.19 Implied vol 61.9% Delta 0.169 ≈17% ITM Gamma 0.109 Theta -0.147 Vega 0.01 Open interest 498 OI effective date Sep 4, 2026 Model this call Put · $53 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.961 UTC Last $2.19 Breakeven $50.81 Implied vol 42.4% Delta -0.922 ≈92% ITM Gamma 0.092 Theta -0.053 Vega 0.006 Open interest 2.3k OI effective date Sep 4, 2026 Model this put
267	199	70.2%	0.115	$0.08	$0.21	$0.16		$2.10	$2.46	$3.80	—	—	1	17
Call · $54 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:14.184 UTC Last $0.16 Breakeven $54.16 Implied vol 70.2% Delta 0.115 ≈12% ITM Gamma 0.074 Theta -0.129 Vega 0.007 Open interest 267 OI effective date Sep 4, 2026 Model this call Put · $54 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:33:13.959 UTC Last $2.10 Breakeven $51.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
501	85	63.3%	0.042	$0.03	$0.05	$0.05		$4.35	$4.05	$4.80	-0.923	76%	2	74
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:39.909 UTC Last $0.05 Breakeven $55.05 Implied vol 63.3% Delta 0.042 ≈4% ITM Gamma 0.038 Theta -0.054 Vega 0.003 Open interest 501 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.956 UTC Last $4.35 Breakeven $50.65 Implied vol 76% Delta -0.923 ≈92% ITM Gamma 0.05 Theta -0.097 Vega 0.005 Open interest 74 OI effective date Sep 4, 2026 Model this put
177	32	—	—	$0.00	$0.05	$0.03		$4.10	$4.80	$5.50	—	—	17	39
Call · $56 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.966 UTC Last $0.03 Breakeven $56.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 4, 2026 Model this call Put · $56 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:26:42.139 UTC Last $4.10 Breakeven $51.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 4, 2026 Model this put
2.2k	80	—	—	$0.00	$0.04	$0.02		$4.97	$6.05	$6.60	—	—	7	18
Call · $57 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.966 UTC Last $0.02 Breakeven $57.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 4, 2026 Model this call Put · $57 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.396 UTC Last $4.97 Breakeven $52.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
88	5	—	—	$0.00	$0.03	$0.01		$5.87	$7.00	$7.60	—	—	4	5
Call · $58 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.960 UTC Last $0.01 Breakeven $58.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 4, 2026 Model this call Put · $58 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:21:21.679 UTC Last $5.87 Breakeven $52.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
48	32	—	—	$0.00	$0.06	$0.01		$8.78	$6.40	$8.65	—	—	2	—
Call · $59 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:32:22.961 UTC Last $0.01 Breakeven $59.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 4, 2026 Model this call Put · $59 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:20:58.396 UTC Last $8.78 Breakeven $50.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
152	107	—	—	$0.00	$0.01	$0.01		$7.92	$7.40	$9.70	—	—	5	—
Call · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 15:44:20.830 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.370 UTC Last $7.92 Breakeven $52.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	7	—	—	$0.00	$0.27	$0.01		$8.79	$8.55	$10.75	—	—	6	—
Call · $61 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:33:13.703 UTC Last $0.01 Breakeven $61.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $61 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.067 UTC Last $8.79 Breakeven $52.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	6	—	—	$0.00	$0.01	$0.07		$9.85	$10.25	$11.95	—	—	2	—
Call · $62 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 15:23:04.653 UTC Last $0.07 Breakeven $62.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $62 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.370 UTC Last $9.85 Breakeven $52.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.27	$0.25		$12.45	$10.75	$12.85	—	—	1	—
Call · $63 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 17:31:31.437 UTC Last $0.25 Breakeven $63.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $63 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 17:20:58.370 UTC Last $12.45 Breakeven $50.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	21	—	—	$0.00	$0.04	$0.01		$12.50	$12.40	$14.85	—	—	4	—
Call · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:33:13.958 UTC Last $0.01 Breakeven $65.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:20:58.370 UTC Last $12.50 Breakeven $52.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.03	$0.01		—	$18.20	$19.85	—	—	—	—
Call · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:11:53.853 UTC Last $0.01 Breakeven $70.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:20:58.370 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 3, 2026–Sep 9, 2026; 5 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 40" 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 1675149 CUSIP 013872106 13F (30d) 382 filings 379 filers Visit website Investor relations