BAC · Bank Of America Corp /De/ · Options Chain

Track BAC — free

$59.69 +0.22 (+0.37%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$432.33B

6.99B

Options Chain

Underlying $59.69 · today Options Calculator

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

Positioning

Sep 18, 2026 · 3 days to expiry · 106 contracts · mixed daily-bar sessions · Jun 15, 2026–Sep 15, 2026; 4 unknown

Put / call OI

1.55

Put-heavy positioning

Open interest

379,414

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$60.00

$0.31 above spot

ATM implied vol

32%

market's expected move

Open interest by strike · near the money

Calls Puts

52.5

57.5

62.5

67.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Sep 25 10d Oct 2 17d Oct 9 24d Oct 16 31d Oct 23 38d Oct 30 45d Nov 20 66d Dec 18 94d Jan 15 122d Feb 19 157d Mar 19 185d Apr 16 213d Jun 17 275d Jul 16 304d Sep 17 367d Dec 17 458d Jan 21 493d Dec 15 822d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	8	—	—	$39.15	$39.65	$39.48		$0.02	$0.00	$0.01	—	—	4	1.7k
Call · $20 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.992 UTC Last $39.48 Breakeven $59.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $20 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 19:59:58.873 UTC Last $0.02 Breakeven $19.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 11, 2026 Model this put
1	11	—	—	$33.50	$35.75	$34.66		$0.01	$0.00	$0.01	—	—	2	2.2k
Call · $25 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.876 UTC Last $34.66 Breakeven $59.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $25 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 13:31:28.583 UTC Last $0.01 Breakeven $24.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this put
6	12	—	—	$30.95	$32.35	$31.71		$0.02	$0.00	$0.01	—	—	2	961
Call · $28 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.585 UTC Last $31.71 Breakeven $59.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 13:33:11.378 UTC Last $0.02 Breakeven $27.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 961 OI effective date Sep 11, 2026 Model this put
3	6	—	—	$29.25	$30.50	$29.41		$0.02	$0.00	$0.01	—	—	2	2.9k
Call · $30 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.944 UTC Last $29.41 Breakeven $59.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $30 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 13:47:44.961 UTC Last $0.02 Breakeven $29.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k OI effective date Sep 11, 2026 Model this put
—	9	—	—	$26.35	$27.05	$26.68		$0.01	$0.00	$0.01	—	—	1	3.8k
Call · $33 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.875 UTC Last $26.68 Breakeven $59.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:58.873 UTC Last $0.01 Breakeven $32.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.8k OI effective date Sep 11, 2026 Model this put
1	6	—	—	$24.30	$25.55	$24.28		$0.01	$0.00	$0.01	—	—	1	3k
Call · $35 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.877 UTC Last $24.28 Breakeven $59.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $35 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:59:58.873 UTC Last $0.01 Breakeven $34.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 11, 2026 Model this put
—	18	—	—	$23.10	$24.90	$23.25		$0.01	$0.00	$0.01	—	—	1	118
Call · $36 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.939 UTC Last $23.25 Breakeven $59.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 16:05:06.691 UTC Last $0.01 Breakeven $35.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 11, 2026 Model this put
24	18	—	—	$22.20	$23.95	$22.38		$0.01	$0.00	$0.01	—	—	4	3.3k
Call · $37 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.840 UTC Last $22.38 Breakeven $59.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this call Put · $37 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:49:10.951 UTC Last $0.01 Breakeven $36.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 11, 2026 Model this put
—	8	—	—	$20.05	$23.00	$21.43		$0.10	$0.00	$0.01	—	—	8	52
Call · $38 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $21.43 Breakeven $59.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Jun 15, 2026 Quote as of 2026-09-15 13:33:11.360 UTC Last $0.10 Breakeven $37.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 11, 2026 Model this put
15	11	—	—	$19.20	$21.65	$20.75		$0.03	$0.00	$0.01	—	—	5	47
Call · $39 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.875 UTC Last $20.75 Breakeven $59.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $39 Daily-bar session Jul 24, 2026 Quote as of 2026-09-15 13:31:53.837 UTC Last $0.03 Breakeven $38.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 11, 2026 Model this put
131	10	—	—	$18.75	$20.65	$19.73		$0.01	$0.00	$0.01	—	—	8	14.8k
Call · $40 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.958 UTC Last $19.73 Breakeven $59.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 11, 2026 Model this call Put · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 13:33:11.360 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14.8k OI effective date Sep 11, 2026 Model this put
—	12	—	—	$18.10	$19.75	$18.73		$0.01	$0.00	$0.01	—	—	1	144
Call · $41 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.698 UTC Last $18.73 Breakeven $59.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 13:33:11.395 UTC Last $0.01 Breakeven $40.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 11, 2026 Model this put
8	9	—	—	$17.15	$18.30	$17.74		$0.03	$0.00	$0.01	—	—	100	11k
Call · $42 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.840 UTC Last $17.74 Breakeven $59.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this call Put · $42 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 13:30:47.269 UTC Last $0.03 Breakeven $41.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11k OI effective date Sep 11, 2026 Model this put
—	12	—	—	$16.20	$17.40	$16.66		$0.07	$0.00	$0.01	—	—	1	352
Call · $43 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.885 UTC Last $16.66 Breakeven $59.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Jul 6, 2026 Quote as of 2026-09-15 13:33:11.369 UTC Last $0.07 Breakeven $42.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 352 OI effective date Sep 11, 2026 Model this put
—	6	—	—	$13.80	$16.15	$15.65		$0.05	$0.00	$0.01	—	—	1	627
Call · $44 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.953 UTC Last $15.65 Breakeven $59.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 13:33:11.369 UTC Last $0.05 Breakeven $43.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 627 OI effective date Sep 11, 2026 Model this put
21	8	—	—	$14.15	$15.70	$14.70		$0.01	$0.00	$0.01	—	—	1	17.1k
Call · $45 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $14.70 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 11, 2026 Model this call Put · $45 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.873 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17.1k OI effective date Sep 11, 2026 Model this put
4	6	—	—	$13.25	$14.40	$13.63		$0.03	$0.00	$0.02	—	—	1	888
Call · $46 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.631 UTC Last $13.63 Breakeven $59.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $46 Daily-bar session Aug 6, 2026 Quote as of 2026-09-15 19:59:59.236 UTC Last $0.03 Breakeven $45.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 888 OI effective date Sep 11, 2026 Model this put
8	8	—	—	$11.60	$13.65	$12.60		$0.01	$0.00	$0.01	—	—	1	10.3k
Call · $47 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.876 UTC Last $12.60 Breakeven $59.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this call Put · $47 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 18:54:54.825 UTC Last $0.01 Breakeven $46.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10.3k OI effective date Sep 11, 2026 Model this put
45	6	—	—	$11.40	$12.00	$11.67		$0.01	$0.00	$0.02	—	—	4	1.3k
Call · $48 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.655 UTC Last $11.67 Breakeven $59.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 11, 2026 Model this call Put · $48 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.725 UTC Last $0.01 Breakeven $47.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
—	6	—	—	$10.40	$11.85	$10.70		$0.01	$0.00	$0.02	—	—	1	2.5k
Call · $49 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.704 UTC Last $10.70 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.732 UTC Last $0.01 Breakeven $48.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this put
52	111	—	—	$9.35	$9.95	$9.61		$0.01	$0.00	$0.02	—	—	3	49.3k
Call · $50 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.875 UTC Last $9.61 Breakeven $59.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.979 UTC Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49.3k OI effective date Sep 11, 2026 Model this put
—	6	—	—	$8.45	$8.65	$8.62		$0.02	$0.00	$0.02	—	—	2	2
Call · $51 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.895 UTC Last $8.62 Breakeven $59.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 19:43:33.427 UTC Last $0.02 Breakeven $50.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
—	6	—	—	$7.40	$7.65	$7.55		$0.02	$0.00	$0.02	—	—	201	67
Call · $52 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.652 UTC Last $7.55 Breakeven $59.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:47:03.914 UTC Last $0.02 Breakeven $51.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 11, 2026 Model this put
91	2	—	—	$6.95	$7.15	$10.38		$0.01	$0.00	$0.03	—	—	12	11.6k
Call · $52.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.703 UTC Last $10.38 Breakeven $62.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 11, 2026 Model this call Put · $52.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.876 UTC Last $0.01 Breakeven $52.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.6k OI effective date Sep 11, 2026 Model this put
3	2	—	—	$6.45	$6.65	$9.47		$0.02	$0.00	$0.01	—	—	35	20
Call · $53 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.650 UTC Last $9.47 Breakeven $62.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $53 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 18:56:20.624 UTC Last $0.02 Breakeven $52.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
3	3	—	—	$5.45	$5.65	$8.62		$0.02	$0.00	$0.04	—	—	15	14
Call · $54 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.650 UTC Last $8.62 Breakeven $62.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $54 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.880 UTC Last $0.02 Breakeven $53.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this put
2.5k	11	—	—	$4.45	$4.65	$4.70		$0.03	$0.02	$0.03	-0.026	46.9%	522	27.5k
Call · $55 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.875 UTC Last $4.70 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this call Put · $55 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.991 UTC Last $0.03 Breakeven $54.97 Implied vol 46.9% Delta -0.026 ≈3% ITM Gamma 0.024 Theta -0.025 Vega 0.003 Open interest 27.5k OI effective date Sep 11, 2026 Model this put
1	80	—	—	$3.50	$3.70	$7.25		$0.05	$0.04	$0.05	-0.047	42.5%	2.9k	263
Call · $56 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.572 UTC Last $7.25 Breakeven $63.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $56 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.785 UTC Last $0.05 Breakeven $55.95 Implied vol 42.5% Delta -0.047 ≈5% ITM Gamma 0.042 Theta -0.037 Vega 0.005 Open interest 263 OI effective date Sep 11, 2026 Model this put
1	944	—	—	$2.54	$2.70	$2.59		$0.09	$0.08	$0.10	-0.091	38.8%	2.4k	404
Call · $57 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.633 UTC Last $2.59 Breakeven $59.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $57 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.09 Breakeven $56.91 Implied vol 38.8% Delta -0.091 ≈9% ITM Gamma 0.078 Theta -0.057 Vega 0.009 Open interest 404 OI effective date Sep 11, 2026 Model this put
216	97	—	—	$2.09	$2.24	$2.24		$0.12	$0.12	$0.13	-0.125	36.6%	1.8k	15.3k
Call · $57.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.998 UTC Last $2.24 Breakeven $59.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 11, 2026 Model this call Put · $57.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.997 UTC Last $0.12 Breakeven $57.38 Implied vol 36.6% Delta -0.125 ≈13% ITM Gamma 0.104 Theta -0.067 Vega 0.011 Open interest 15.3k OI effective date Sep 11, 2026 Model this put
8	281	18.4%	0.959	$1.65	$1.78	$1.79		$0.19	$0.18	$0.20	-0.18	35.4%	3.6k	2.6k
Call · $58 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.806 UTC Last $1.79 Breakeven $59.79 Implied vol 18.4% Delta 0.959 ≈96% ITM Gamma 0.088 Theta -0.02 Vega 0.005 Open interest 8 OI effective date Sep 11, 2026 Model this call Put · $58 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.999 UTC Last $0.19 Breakeven $57.81 Implied vol 35.4% Delta -0.18 ≈18% ITM Gamma 0.137 Theta -0.083 Vega 0.014 Open interest 2.6k OI effective date Sep 11, 2026 Model this put
32	2.4k	25.5%	0.699	$0.94	$0.99	$0.98		$0.45	$0.44	$0.48	-0.351	35.4%	13.6k	2.2k
Call · $59 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.992 UTC Last $0.98 Breakeven $59.98 Implied vol 25.5% Delta 0.699 ≈70% ITM Gamma 0.253 Theta -0.084 Vega 0.019 Open interest 32 OI effective date Sep 11, 2026 Model this call Put · $59 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.813 UTC Last $0.45 Breakeven $58.55 Implied vol 35.4% Delta -0.351 ≈35% ITM Gamma 0.194 Theta -0.116 Vega 0.02 Open interest 2.2k OI effective date Sep 11, 2026 Model this put
Underlying $59.69
24.6k	8.5k	27.9%	0.426	$0.45	$0.48	$0.46		$0.95	$0.91	$0.97	-0.555	36.1%	2.3k	17.3k
Call · $60 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $0.46 Breakeven $60.46 Implied vol 27.9% Delta 0.426 ≈43% ITM Gamma 0.26 Theta -0.101 Vega 0.021 Open interest 24.6k OI effective date Sep 11, 2026 Model this call Put · $60 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.806 UTC Last $0.95 Breakeven $59.05 Implied vol 36.1% Delta -0.555 ≈55% ITM Gamma 0.203 Theta -0.125 Vega 0.021 Open interest 17.3k OI effective date Sep 11, 2026 Model this put
462	6.7k	28.7%	0.208	$0.17	$0.19	$0.18		$1.64	$1.61	$1.72	-0.72	39.6%	560	3.2k
Call · $61 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.951 UTC Last $0.18 Breakeven $61.18 Implied vol 28.7% Delta 0.208 ≈21% ITM Gamma 0.184 Theta -0.076 Vega 0.016 Open interest 462 OI effective date Sep 11, 2026 Model this call Put · $61 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.844 UTC Last $1.64 Breakeven $59.36 Implied vol 39.6% Delta -0.72 ≈72% ITM Gamma 0.157 Theta -0.115 Vega 0.018 Open interest 3.2k OI effective date Sep 11, 2026 Model this put
4.8k	2.5k	30.4%	0.087	$0.06	$0.07	$0.07		$2.48	$2.48	$2.62	-0.813	45.9%	144	5.5k
Call · $62 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.952 UTC Last $0.07 Breakeven $62.07 Implied vol 30.4% Delta 0.087 ≈9% ITM Gamma 0.096 Theta -0.044 Vega 0.009 Open interest 4.8k OI effective date Sep 11, 2026 Model this call Put · $62 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.813 UTC Last $2.48 Breakeven $59.52 Implied vol 45.9% Delta -0.813 ≈81% ITM Gamma 0.108 Theta -0.106 Vega 0.015 Open interest 5.5k OI effective date Sep 11, 2026 Model this put
13.5k	3.4k	31.5%	0.056	$0.03	$0.05	$0.03		$2.96	$2.92	$3.10	-0.845	48.8%	40	12.5k
Call · $62.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.965 UTC Last $0.03 Breakeven $62.53 Implied vol 31.5% Delta 0.056 ≈6% ITM Gamma 0.066 Theta -0.032 Vega 0.006 Open interest 13.5k OI effective date Sep 11, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $2.96 Breakeven $59.54 Implied vol 48.8% Delta -0.845 ≈84% ITM Gamma 0.09 Theta -0.099 Vega 0.013 Open interest 12.5k OI effective date Sep 11, 2026 Model this put
11.8k	424	32.7%	0.036	$0.02	$0.03	$0.02		$3.52	$3.40	$3.65	-0.852	55.5%	90	3k
Call · $63 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.797 UTC Last $0.02 Breakeven $63.02 Implied vol 32.7% Delta 0.036 ≈4% ITM Gamma 0.045 Theta -0.024 Vega 0.004 Open interest 11.8k OI effective date Sep 11, 2026 Model this call Put · $63 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.880 UTC Last $3.52 Breakeven $59.48 Implied vol 55.5% Delta -0.852 ≈85% ITM Gamma 0.077 Theta -0.11 Vega 0.013 Open interest 3k OI effective date Sep 11, 2026 Model this put
13.1k	369	37.2%	0.021	$0.01	$0.02	$0.02		$4.47	$4.40	$4.65	-0.871	66.1%	13	303
Call · $64 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.792 UTC Last $0.02 Breakeven $64.02 Implied vol 37.2% Delta 0.021 ≈2% ITM Gamma 0.025 Theta -0.017 Vega 0.003 Open interest 13.1k OI effective date Sep 11, 2026 Model this call Put · $64 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.707 UTC Last $4.47 Breakeven $59.53 Implied vol 66.1% Delta -0.871 ≈87% ITM Gamma 0.059 Theta -0.12 Vega 0.011 Open interest 303 OI effective date Sep 11, 2026 Model this put
59.8k	150	—	—	$0.00	$0.01	$0.01		$5.85	$5.40	$5.60	-0.892	73.7%	13	2.4k
Call · $65 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:57:33.038 UTC Last $0.01 Breakeven $65.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59.8k OI effective date Sep 11, 2026 Model this call Put · $65 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.999 UTC Last $5.85 Breakeven $59.15 Implied vol 73.7% Delta -0.892 ≈89% ITM Gamma 0.046 Theta -0.117 Vega 0.01 Open interest 2.4k OI effective date Sep 11, 2026 Model this put
1.3k	14	—	—	$0.00	$0.01	$0.01		$6.99	$6.40	$6.60	-0.902	83.1%	3	16
Call · $66 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:56:46.573 UTC Last $0.01 Breakeven $66.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $66 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $6.99 Breakeven $59.01 Implied vol 83.1% Delta -0.902 ≈90% ITM Gamma 0.038 Theta -0.123 Vega 0.009 Open interest 16 OI effective date Sep 11, 2026 Model this put
979	109	—	—	$0.00	$0.01	$0.01		$4.76	$7.00	$8.65	-0.84	121.3%	2	—
Call · $67 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.197 UTC Last $0.01 Breakeven $67.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 979 OI effective date Sep 11, 2026 Model this call Put · $67 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.879 UTC Last $4.76 Breakeven $62.24 Implied vol 121.3% Delta -0.84 ≈84% ITM Gamma 0.037 Theta -0.26 Vega 0.013 Open interest — OI effective date — Model this put
6.6k	5	—	—	$0.00	$0.01	$0.01		$8.58	$7.65	$8.30	-0.92	93.4%	1	—
Call · $67.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:54:54.982 UTC Last $0.01 Breakeven $67.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.6k OI effective date Sep 11, 2026 Model this call Put · $67.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.884 UTC Last $8.58 Breakeven $58.92 Implied vol 93.4% Delta -0.92 ≈92% ITM Gamma 0.029 Theta -0.118 Vega 0.008 Open interest — OI effective date — Model this put
265	11	—	—	$0.00	$0.02	$0.01		$9.01	$8.00	$9.65	—	—	1	1
Call · $68 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.773 UTC Last $0.01 Breakeven $68.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 11, 2026 Model this call Put · $68 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.879 UTC Last $9.01 Breakeven $58.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
32	10	—	—	$0.00	$0.02	$0.01		$9.55	$8.65	$10.65	-0.888	125.5%	1	—
Call · $69 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.774 UTC Last $0.01 Breakeven $69.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 11, 2026 Model this call Put · $69 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.884 UTC Last $9.55 Breakeven $59.45 Implied vol 125.5% Delta -0.888 ≈89% ITM Gamma 0.028 Theta -0.209 Vega 0.01 Open interest — OI effective date — Model this put
7k	1	—	—	$0.00	$0.01	$0.01		$10.50	$10.15	$10.60	—	—	22	20
Call · $70 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.848 UTC Last $0.01 Breakeven $70.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7k OI effective date Sep 11, 2026 Model this call Put · $70 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $10.50 Breakeven $59.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$0.00	$0.06	—		$8.97	$10.90	$12.65	—	—	2	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.889 UTC Last $8.97 Breakeven $62.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		$9.74	$11.95	$13.65	—	—	1	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $9.74 Breakeven $62.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.08	—		$10.67	$13.00	$14.65	—	—	2	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.881 UTC Last $10.67 Breakeven $62.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$15.07	$14.05	$15.65	—	—	1	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-15 19:59:50.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.879 UTC Last $15.07 Breakeven $58.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
945	1	—	—	$0.00	$0.01	$0.01		$16.00	$15.25	$16.45	—	—	1	—
Call · $75 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.875 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 945 OI effective date Sep 11, 2026 Model this call Put · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.939 UTC Last $16.00 Breakeven $59.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
343	7	—	—	$0.00	$0.05	$0.02		$17.26	$19.90	$21.65	—	—	2	—
Call · $80 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.874 UTC Last $0.02 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 343 OI effective date Sep 11, 2026 Model this call Put · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.698 UTC Last $17.26 Breakeven $62.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	2	—	—	$0.00	$0.01	$0.01		$23.18	$24.95	$26.65	—	—	2	—
Call · $85 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:49:41.085 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this call Put · $85 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.880 UTC Last $23.18 Breakeven $61.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	9	—	—	$0.00	$0.01	$0.03		$28.16	$29.85	$31.65	—	—	2	—
Call · $90 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:48:10.317 UTC Last $0.03 Breakeven $90.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 11, 2026 Model this call Put · $90 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.878 UTC Last $28.16 Breakeven $61.84 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 · Jun 15, 2026–Sep 15, 2026; 4 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 53" 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 70858 CUSIP 060505104 13F (30d) 138 filings 100 filers Visit website Investor relations