AR · ANTERO RESOURCES Corp · Options Chain

Track AR — free

$34.86 -0.73 (-2.05%) At close · Sep 18

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$11.94B

307.44M

Options Chain

Underlying $34.86 · at close Sep 18, 2026 Options Calculator

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

Positioning

Sep 25, 2026 · 5 days to expiry · 78 contracts · mixed daily-bar sessions · Aug 10, 2026–Sep 18, 2026; 39 unknown

Put / call OI

1.02

Balanced positioning

Open interest

1,988

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$37.00

$2.14 above spot

ATM implied vol

41.3%

market's expected move

Open interest by strike · near the money

Calls Puts

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

42.5

43.5

44.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 5d Oct 2 12d Oct 9 19d Oct 16 26d Oct 23 33d Oct 30 40d Nov 20 61d Jan 15 117d Feb 19 152d May 21 243d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.50	$15.70	—		—	$0.00	$0.50	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.70	$10.70	—		—	$0.00	$0.50	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	26	—	—	$8.70	$9.80	$10.96		—	$0.00	$0.50	—	—	—	—
Call · $26 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:59:57.631 UTC Last $10.96 Breakeven $36.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.80	$8.70	—		—	$0.00	$0.50	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:10.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$6.70	$7.70	$9.90		—	$0.00	$0.50	—	—	—	—
Call · $28 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:55.169 UTC Last $9.90 Breakeven $37.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$6.80	—		—	$0.00	$0.50	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	125.1%	0.867	$4.80	$5.80	—		—	$0.00	$0.50	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.579 UTC Last — Breakeven — Implied vol 125.1% Delta 0.867 ≈87% ITM Gamma 0.042 Theta -0.112 Vega 0.009 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	106%	0.848	$3.80	$4.80	$8.36		$0.08	$0.00	$0.50	—	—	5	5
Call · $31 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:57.631 UTC Last $8.36 Breakeven $39.36 Implied vol 106% Delta 0.848 ≈85% ITM Gamma 0.054 Theta -0.105 Vega 0.01 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:51.404 UTC Last $0.08 Breakeven $30.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	74.4%	0.854	$2.65	$3.70	—		$0.18	$0.00	$0.50	—	—	1	1
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:23.445 UTC Last — Breakeven — Implied vol 74.4% Delta 0.854 ≈85% ITM Gamma 0.075 Theta -0.073 Vega 0.009 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 19:58:02.252 UTC Last $0.18 Breakeven $31.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	58.5%	0.808	$1.90	$2.50	—		$0.09	$0.05	$0.15	-0.117	41.8%	10	11
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.579 UTC Last — Breakeven — Implied vol 58.5% Delta 0.808 ≈81% ITM Gamma 0.115 Theta -0.068 Vega 0.011 Open interest — OI effective date — Model this call Put · $33 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.859 UTC Last $0.09 Breakeven $32.91 Implied vol 41.8% Delta -0.117 ≈12% ITM Gamma 0.115 Theta -0.033 Vega 0.008 Open interest 11 OI effective date Sep 17, 2026 Model this put
—	—	52.8%	0.762	$1.45	$2.05	—		$0.10	$0.10	$0.20	-0.172	38.9%	1	—
Call · $33.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.610 UTC Last — Breakeven — Implied vol 52.8% Delta 0.762 ≈76% ITM Gamma 0.144 Theta -0.07 Vega 0.013 Open interest — OI effective date — Model this call Put · $33.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.358 UTC Last $0.10 Breakeven $33.40 Implied vol 38.9% Delta -0.172 ≈17% ITM Gamma 0.16 Theta -0.04 Vega 0.01 Open interest — OI effective date — Model this put
—	—	42.3%	0.717	$1.00	$1.50	—		$0.20	$0.15	$0.45	-0.279	41.5%	1	17
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.610 UTC Last — Breakeven — Implied vol 42.3% Delta 0.717 ≈72% ITM Gamma 0.196 Theta -0.061 Vega 0.014 Open interest — OI effective date — Model this call Put · $34 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:50.069 UTC Last $0.20 Breakeven $33.80 Implied vol 41.5% Delta -0.279 ≈28% ITM Gamma 0.198 Theta -0.056 Vega 0.014 Open interest 17 OI effective date Sep 17, 2026 Model this put
7	5	47%	0.602	$0.70	$1.30	$1.10		$0.40	$0.20	$0.85	-0.394	44.6%	11	—
Call · $34.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.649 UTC Last $1.10 Breakeven $35.60 Implied vol 47% Delta 0.602 ≈60% ITM Gamma 0.201 Theta -0.076 Vega 0.016 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $34.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.705 UTC Last $0.40 Breakeven $34.10 Implied vol 44.6% Delta -0.394 ≈39% ITM Gamma 0.211 Theta -0.069 Vega 0.016 Open interest — OI effective date — Model this put
Underlying $34.86
2	6	43.2%	0.496	$0.35	$1.00	$0.65		$0.64	$0.60	$0.75	-0.506	39.5%	16	67
Call · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.859 UTC Last $0.65 Breakeven $35.65 Implied vol 43.2% Delta 0.496 ≈50% ITM Gamma 0.226 Theta -0.072 Vega 0.016 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.933 UTC Last $0.64 Breakeven $34.36 Implied vol 39.5% Delta -0.506 ≈51% ITM Gamma 0.247 Theta -0.062 Vega 0.016 Open interest 67 OI effective date Sep 17, 2026 Model this put
32	15	30.9%	0.336	$0.05	$0.50	$0.46		$0.65	$0.90	$1.25	-0.605	46.4%	9	8
Call · $35.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.859 UTC Last $0.46 Breakeven $35.96 Implied vol 30.9% Delta 0.336 ≈34% ITM Gamma 0.289 Theta -0.047 Vega 0.015 Open interest 32 OI effective date Sep 17, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.934 UTC Last $0.65 Breakeven $34.85 Implied vol 46.4% Delta -0.605 ≈61% ITM Gamma 0.203 Theta -0.071 Vega 0.016 Open interest 8 OI effective date Sep 17, 2026 Model this put
104	4	37.2%	0.253	$0.05	$0.40	$0.35		$1.30	$1.30	$1.65	-0.682	50.8%	10	49
Call · $36 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.848 UTC Last $0.35 Breakeven $36.35 Implied vol 37.2% Delta 0.253 ≈25% ITM Gamma 0.21 Theta -0.05 Vega 0.013 Open interest 104 OI effective date Sep 17, 2026 Model this call Put · $36 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.863 UTC Last $1.30 Breakeven $34.70 Implied vol 50.8% Delta -0.682 ≈68% ITM Gamma 0.172 Theta -0.071 Vega 0.015 Open interest 49 OI effective date Sep 17, 2026 Model this put
33	19	41.6%	0.191	$0.05	$0.30	$0.27		$1.17	$1.50	$2.35	-0.734	56.8%	4	4
Call · $36.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.761 UTC Last $0.27 Breakeven $36.77 Implied vol 41.6% Delta 0.191 ≈19% ITM Gamma 0.16 Theta -0.047 Vega 0.011 Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:52.358 UTC Last $1.17 Breakeven $35.33 Implied vol 56.8% Delta -0.734 ≈73% ITM Gamma 0.141 Theta -0.073 Vega 0.013 Open interest 4 OI effective date Sep 17, 2026 Model this put
226	11	—	—	$0.00	$0.40	$0.25		$1.58	$1.95	$2.35	-0.885	40%	3	610
Call · $37 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.316 UTC Last $0.25 Breakeven $37.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 17, 2026 Model this call Put · $37 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:56.129 UTC Last $1.58 Breakeven $35.42 Implied vol 40% Delta -0.885 ≈89% ITM Gamma 0.119 Theta -0.028 Vega 0.008 Open interest 610 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$0.00	$0.35	$0.21		$0.58	$2.15	$2.80	—	—	1	1
Call · $37.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.931 UTC Last $0.21 Breakeven $37.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:40.409 UTC Last $0.58 Breakeven $36.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
228	12	—	—	$0.00	$0.20	$0.15		$2.48	$2.80	$3.30	—	—	13	154
Call · $38 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.653 UTC Last $0.15 Breakeven $38.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 17, 2026 Model this call Put · $38 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:29.258 UTC Last $2.48 Breakeven $35.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 17, 2026 Model this put
3	3	—	—	$0.00	$0.45	$0.35		$1.95	$2.90	$3.90	—	—	16	16
Call · $38.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:58.930 UTC Last $0.35 Breakeven $38.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:58.000 UTC Last $1.95 Breakeven $36.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 17, 2026 Model this put
126	75	—	—	$0.00	$0.50	$0.07		$3.47	$3.30	$4.30	—	—	2	20
Call · $39 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.933 UTC Last $0.07 Breakeven $39.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 17, 2026 Model this call Put · $39 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.717 UTC Last $3.47 Breakeven $35.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this put
35	55	—	—	$0.00	$0.50	$0.23		—	$3.70	$4.80	—	—	—	—
Call · $39.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:58.932 UTC Last $0.23 Breakeven $39.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $39.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	10	—	—	$0.00	$0.50	$0.05		$4.75	$5.00	$5.30	-0.931	75.7%	1	34
Call · $40 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:54:20.069 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 17, 2026 Model this call Put · $40 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.928 UTC Last $4.75 Breakeven $35.25 Implied vol 75.7% Delta -0.931 ≈93% ITM Gamma 0.043 Theta -0.037 Vega 0.005 Open interest 34 OI effective date Sep 17, 2026 Model this put
3	2	—	—	$0.00	$0.50	$0.25		$1.85	$4.80	$5.80	—	—	7	7
Call · $40.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:56:42.220 UTC Last $0.25 Breakeven $40.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:57.107 UTC Last $1.85 Breakeven $38.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this put
19	3	—	—	$0.00	$0.35	$0.30		—	$5.30	$6.50	—	—	—	—
Call · $41 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 17:34:12.562 UTC Last $0.30 Breakeven $41.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.80	$7.00	—	—	—	—
Call · $41.5 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
56	4	—	—	$0.00	$0.50	$0.16		—	$6.30	$7.40	—	—	—	—
Call · $42 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:57:43.091 UTC Last $0.16 Breakeven $42.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 17, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.457 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.80	$8.20	—	—	—	—
Call · $42.5 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	2	—	—	$0.00	$0.50	$0.10		—	$7.30	$8.50	—	—	—	—
Call · $43 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:57:43.124 UTC Last $0.10 Breakeven $43.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.05		—	$7.80	$9.00	—	—	—	—
Call · $43.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:57:43.125 UTC Last $0.05 Breakeven $43.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$8.30	$9.50	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$8.80	$10.00	—	—	—	—
Call · $44.5 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		$6.40	$9.30	$10.40	—	—	6	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-18 19:57:58.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:57.631 UTC Last $6.40 Breakeven $38.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$10.30	$11.50	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$11.30	$12.50	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$12.30	$13.50	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-18 19:57:43.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$13.30	$14.50	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:43.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		$14.78	$14.50	$15.30	—	—	3	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.104 UTC Last $14.78 Breakeven $35.22 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 10, 2026–Sep 18, 2026; 39 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 39" 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 1433270 CUSIP 03674X106 13F (30d) 20 filings 17 filers Visit website Investor relations