BP · Bp PLC · Options Chain

Track BP — free

$46.10 +0.02 (+0.04%) At close · Sep 11

Rebalance outlook locked

Market Cap

$118.73B

2.58B

Options Chain

Underlying $46.10 · at close Sep 11, 2026 Options Calculator

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

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 6 days to expiry · at least 84 contracts returned · mixed daily-bar sessions · Mar 26, 2026–Sep 11, 2026; 7 unknown

Put / call OI

0.50

Call-heavy positioning · partial

Open interest

171,298

as of Sep 10, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

39.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Sep 25 13d Oct 2 20d Oct 9 27d Oct 16 34d Oct 23 41d Oct 30 48d Nov 20 69d Dec 18 97d Jan 15 125d Mar 19 188d Apr 16 216d Jun 17 278d Sep 17 370d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	210	—	—	$30.55	$32.30	$27.90		$0.02	$0.00	$0.02	—	—	2	94
Call · $15 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $27.90 Breakeven $42.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 13:36:29.076 UTC Last $0.02 Breakeven $14.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 10, 2026 Model this put
—	20	—	—	$25.60	$26.50	$22.37		$0.05	$0.00	$0.01	—	—	5	1.2k
Call · $20 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:57.883 UTC Last $22.37 Breakeven $42.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session May 7, 2026 Quote as of 2026-09-11 15:48:59.023 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
—	5	—	—	$22.60	$23.55	$21.07		$0.04	$0.00	$0.01	—	—	1	57
Call · $23 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $21.07 Breakeven $44.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Jun 15, 2026 Quote as of 2026-09-11 19:52:46.461 UTC Last $0.04 Breakeven $22.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$20.60	$21.55	$21.40		$0.01	$0.00	$0.01	—	—	10	229
Call · $25 In the money Daily-bar session Mar 26, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $21.40 Breakeven $46.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:52:37.108 UTC Last $0.01 Breakeven $24.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 10, 2026 Model this put
7	55	—	—	$18.60	$19.35	$15.40		$0.01	$0.00	$0.01	—	—	101	737
Call · $27 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $15.40 Breakeven $42.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $27 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:52:25.476 UTC Last $0.01 Breakeven $26.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 737 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$15.60	$16.45	$13.65		$0.02	$0.01	$0.02	—	—	312	13.3k
Call · $30 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $13.65 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:06.645 UTC Last $0.02 Breakeven $29.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13.3k OI effective date Sep 10, 2026 Model this put
20	2	—	—	$13.30	$14.70	$13.18		$0.02	$0.00	$0.10	—	—	10	911
Call · $32 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:57.883 UTC Last $13.18 Breakeven $45.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $32 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:51.004 UTC Last $0.02 Breakeven $31.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 911 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$12.60	$13.65	$10.65		$0.01	$0.00	$0.42	—	—	1	140
Call · $33 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $10.65 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:47.026 UTC Last $0.01 Breakeven $32.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 10, 2026 Model this put
—	445	—	—	$11.60	$12.60	$8.90		$0.03	$0.00	$0.47	—	—	1	165
Call · $34 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $8.90 Breakeven $42.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:51.004 UTC Last $0.03 Breakeven $33.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 165 OI effective date Sep 10, 2026 Model this put
7	1	—	—	$10.40	$11.55	$10.28		$0.04	$0.00	$0.20	—	—	11	6.1k
Call · $35 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $10.28 Breakeven $45.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 15:28:21.689 UTC Last $0.04 Breakeven $34.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.1k OI effective date Sep 10, 2026 Model this put
10	10	87.9%	0.988	$9.80	$10.45	$6.18		$0.05	$0.00	$0.03	—	—	10	239
Call · $36 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.994 UTC Last $6.18 Breakeven $42.18 Implied vol 87.9% Delta 0.988 ≈99% ITM Gamma 0.006 Theta -0.017 Vega 0.002 Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $36 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:32:02.096 UTC Last $0.05 Breakeven $35.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 10, 2026 Model this put
40	2	79%	0.987	$8.80	$9.45	$7.60		$0.01	$0.00	$0.25	—	—	1	2k
Call · $37 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.990 UTC Last $7.60 Breakeven $44.60 Implied vol 79% Delta 0.987 ≈99% ITM Gamma 0.007 Theta -0.017 Vega 0.002 Open interest 40 OI effective date Sep 10, 2026 Model this call Put · $37 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.404 UTC Last $0.01 Breakeven $36.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this put
96	10	70.3%	0.986	$7.80	$8.45	$5.98		$0.01	$0.01	$0.06	-0.021	75.7%	12	17.3k
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.978 UTC Last $5.98 Breakeven $43.98 Implied vol 70.3% Delta 0.986 ≈99% ITM Gamma 0.009 Theta -0.016 Vega 0.002 Open interest 96 OI effective date Sep 10, 2026 Model this call Put · $38 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:35.532 UTC Last $0.01 Breakeven $37.99 Implied vol 75.7% Delta -0.021 ≈2% ITM Gamma 0.011 Theta -0.018 Vega 0.003 Open interest 17.3k OI effective date Sep 10, 2026 Model this put
227	10	61.7%	0.984	$6.80	$7.45	$4.90		$0.01	$0.00	$0.27	—	—	25	817
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:58.353 UTC Last $4.90 Breakeven $43.90 Implied vol 61.7% Delta 0.984 ≈98% ITM Gamma 0.011 Theta -0.016 Vega 0.002 Open interest 227 OI effective date Sep 10, 2026 Model this call Put · $39 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.716 UTC Last $0.01 Breakeven $38.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 817 OI effective date Sep 10, 2026 Model this put
—	—	57.5%	0.984	$6.30	$6.95	—		$0.03	$0.01	$0.29	-0.067	83.3%	1	114
Call · $39.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.978 UTC Last — Breakeven — Implied vol 57.5% Delta 0.984 ≈98% ITM Gamma 0.012 Theta -0.016 Vega 0.002 Open interest — OI effective date — Model this call Put · $39.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.976 UTC Last $0.03 Breakeven $39.47 Implied vol 83.3% Delta -0.067 ≈7% ITM Gamma 0.026 Theta -0.053 Vega 0.008 Open interest 114 OI effective date Sep 10, 2026 Model this put
16.3k	1	66.1%	0.957	$5.90	$6.45	$6.07		$0.02	$0.01	$0.07	-0.029	59.6%	16	3k
Call · $40 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.979 UTC Last $6.07 Breakeven $46.07 Implied vol 66.1% Delta 0.957 ≈96% ITM Gamma 0.023 Theta -0.034 Vega 0.005 Open interest 16.3k OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.354 UTC Last $0.02 Breakeven $39.98 Implied vol 59.6% Delta -0.029 ≈3% ITM Gamma 0.019 Theta -0.019 Vega 0.004 Open interest 3k OI effective date Sep 10, 2026 Model this put
—	—	56.3%	0.967	$5.30	$6.00	—		$0.05	$0.01	$0.28	-0.074	72.1%	2	72
Call · $40.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.819 UTC Last — Breakeven — Implied vol 56.3% Delta 0.967 ≈97% ITM Gamma 0.022 Theta -0.025 Vega 0.004 Open interest — OI effective date — Model this call Put · $40.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.295 UTC Last $0.05 Breakeven $40.45 Implied vol 72.1% Delta -0.074 ≈7% ITM Gamma 0.033 Theta -0.049 Vega 0.008 Open interest 72 OI effective date Sep 10, 2026 Model this put
354	3	—	—	$4.80	$5.40	$4.96		$0.04	$0.01	$0.06	-0.03	49.6%	2	1.5k
Call · $41 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $4.96 Breakeven $45.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 354 OI effective date Sep 10, 2026 Model this call Put · $41 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:29.511 UTC Last $0.04 Breakeven $40.96 Implied vol 49.6% Delta -0.03 ≈3% ITM Gamma 0.023 Theta -0.017 Vega 0.004 Open interest 1.5k OI effective date Sep 10, 2026 Model this put
3	1	41%	0.979	$4.30	$4.95	$2.01		$0.05	$0.02	$0.28	-0.086	62%	3	30
Call · $41.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.988 UTC Last $2.01 Breakeven $43.51 Implied vol 41% Delta 0.979 ≈98% ITM Gamma 0.021 Theta -0.014 Vega 0.003 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $41.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.954 UTC Last $0.05 Breakeven $41.45 Implied vol 62% Delta -0.086 ≈9% ITM Gamma 0.043 Theta -0.048 Vega 0.009 Open interest 30 OI effective date Sep 10, 2026 Model this put
10.4k	4	36.9%	0.977	$3.90	$4.35	$4.00		$0.05	$0.04	$0.29	-0.099	58.1%	16	3.8k
Call · $42 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.448 UTC Last $4.00 Breakeven $46.00 Implied vol 36.9% Delta 0.977 ≈98% ITM Gamma 0.025 Theta -0.014 Vega 0.003 Open interest 10.4k OI effective date Sep 10, 2026 Model this call Put · $42 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.796 UTC Last $0.05 Breakeven $41.95 Implied vol 58.1% Delta -0.099 ≈10% ITM Gamma 0.051 Theta -0.049 Vega 0.01 Open interest 3.8k OI effective date Sep 10, 2026 Model this put
37	1	42.1%	0.938	$3.35	$4.00	$3.84		$0.07	$0.00	$0.30	—	—	39	114
Call · $42.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.399 UTC Last $3.84 Breakeven $46.34 Implied vol 42.1% Delta 0.938 ≈94% ITM Gamma 0.049 Theta -0.03 Vega 0.007 Open interest 37 OI effective date Sep 10, 2026 Model this call Put · $42.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.601 UTC Last $0.07 Breakeven $42.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 10, 2026 Model this put
7.1k	20	37.3%	0.931	$2.95	$3.40	$3.08		$0.07	$0.02	$0.10	-0.063	36.2%	75	2.3k
Call · $43 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.979 UTC Last $3.08 Breakeven $46.08 Implied vol 37.3% Delta 0.931 ≈93% ITM Gamma 0.06 Theta -0.029 Vega 0.008 Open interest 7.1k OI effective date Sep 10, 2026 Model this call Put · $43 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.664 UTC Last $0.07 Breakeven $42.93 Implied vol 36.2% Delta -0.063 ≈6% ITM Gamma 0.058 Theta -0.022 Vega 0.007 Open interest 2.3k OI effective date Sep 10, 2026 Model this put
1.1k	1	37.1%	0.894	$2.44	$3.00	$2.97		$0.12	$0.05	$0.14	-0.095	35.3%	13	80
Call · $43.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.882 UTC Last $2.97 Breakeven $46.47 Implied vol 37.1% Delta 0.894 ≈89% ITM Gamma 0.084 Theta -0.037 Vega 0.011 Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $43.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.372 UTC Last $0.12 Breakeven $43.38 Implied vol 35.3% Delta -0.095 ≈10% ITM Gamma 0.081 Theta -0.029 Vega 0.01 Open interest 80 OI effective date Sep 10, 2026 Model this put
3.8k	149	36.3%	0.848	$2.14	$2.42	$2.22		$0.15	$0.10	$0.19	-0.138	34.3%	155	880
Call · $44 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.335 UTC Last $2.22 Breakeven $46.22 Implied vol 36.3% Delta 0.848 ≈85% ITM Gamma 0.11 Theta -0.046 Vega 0.014 Open interest 3.8k OI effective date Sep 10, 2026 Model this call Put · $44 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.338 UTC Last $0.15 Breakeven $43.85 Implied vol 34.3% Delta -0.138 ≈14% ITM Gamma 0.109 Theta -0.037 Vega 0.013 Open interest 880 OI effective date Sep 10, 2026 Model this put
270	24	33.2%	0.804	$1.65	$2.00	$1.80		$0.21	$0.17	$0.27	-0.197	33.3%	9	100
Call · $44.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.381 UTC Last $1.80 Breakeven $46.30 Implied vol 33.2% Delta 0.804 ≈80% ITM Gamma 0.141 Theta -0.049 Vega 0.016 Open interest 270 OI effective date Sep 10, 2026 Model this call Put · $44.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.499 UTC Last $0.21 Breakeven $44.29 Implied vol 33.3% Delta -0.197 ≈20% ITM Gamma 0.141 Theta -0.045 Vega 0.016 Open interest 100 OI effective date Sep 10, 2026 Model this put
11k	359	33%	0.725	$1.35	$1.54	$1.42		$0.39	$0.29	$0.37	-0.273	32.6%	189	758
Call · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.429 UTC Last $1.42 Breakeven $46.42 Implied vol 33% Delta 0.725 ≈72% ITM Gamma 0.172 Theta -0.057 Vega 0.02 Open interest 11k OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.984 UTC Last $0.39 Breakeven $44.61 Implied vol 32.6% Delta -0.273 ≈27% ITM Gamma 0.173 Theta -0.052 Vega 0.02 Open interest 758 OI effective date Sep 10, 2026 Model this put
178	99	33.3%	0.631	$1.06	$1.18	$1.07		$0.49	$0.45	$0.52	-0.365	32%	165	54
Call · $45.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.376 UTC Last $1.07 Breakeven $46.57 Implied vol 33.3% Delta 0.631 ≈63% ITM Gamma 0.192 Theta -0.065 Vega 0.022 Open interest 178 OI effective date Sep 10, 2026 Model this call Put · $45.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.393 UTC Last $0.49 Breakeven $45.01 Implied vol 32% Delta -0.365 ≈37% ITM Gamma 0.199 Theta -0.058 Vega 0.022 Open interest 54 OI effective date Sep 10, 2026 Model this put
2.6k	700	33.1%	0.531	$0.80	$0.87	$0.84		$0.70	$0.63	$0.74	-0.469	31.4%	33	398
Call · $46 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.592 UTC Last $0.84 Breakeven $46.84 Implied vol 33.1% Delta 0.531 ≈53% ITM Gamma 0.203 Theta -0.067 Vega 0.024 Open interest 2.6k OI effective date Sep 10, 2026 Model this call Put · $46 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.990 UTC Last $0.70 Breakeven $45.30 Implied vol 31.4% Delta -0.469 ≈47% ITM Gamma 0.215 Theta -0.059 Vega 0.024 Open interest 398 OI effective date Sep 10, 2026 Model this put
Underlying $46.10
96	217	32.5%	0.428	$0.54	$0.64	$0.57		$1.08	$0.88	$1.00	-0.577	30.8%	32	15
Call · $46.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.065 UTC Last $0.57 Breakeven $47.07 Implied vol 32.5% Delta 0.428 ≈43% ITM Gamma 0.204 Theta -0.065 Vega 0.023 Open interest 96 OI effective date Sep 10, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.216 UTC Last $1.08 Breakeven $45.42 Implied vol 30.8% Delta -0.577 ≈58% ITM Gamma 0.216 Theta -0.056 Vega 0.023 Open interest 15 OI effective date Sep 10, 2026 Model this put
3k	117	32.8%	0.332	$0.37	$0.46	$0.40		$1.70	$1.14	$1.37	-0.681	30.4%	20	328
Call · $47 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.978 UTC Last $0.40 Breakeven $47.40 Implied vol 32.8% Delta 0.332 ≈33% ITM Gamma 0.187 Theta -0.06 Vega 0.022 Open interest 3k OI effective date Sep 10, 2026 Model this call Put · $47 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.954 UTC Last $1.70 Breakeven $45.30 Implied vol 30.4% Delta -0.681 ≈68% ITM Gamma 0.199 Theta -0.05 Vega 0.021 Open interest 328 OI effective date Sep 10, 2026 Model this put
278	588	32.7%	0.245	$0.23	$0.32	$0.26		$2.21	$1.56	$1.81	-0.748	33.7%	20	20
Call · $47.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.295 UTC Last $0.26 Breakeven $47.76 Implied vol 32.7% Delta 0.245 ≈25% ITM Gamma 0.163 Theta -0.052 Vega 0.019 Open interest 278 OI effective date Sep 10, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:52.592 UTC Last $2.21 Breakeven $45.29 Implied vol 33.7% Delta -0.748 ≈75% ITM Gamma 0.161 Theta -0.049 Vega 0.019 Open interest 20 OI effective date Sep 10, 2026 Model this put
13.9k	226	32.2%	0.17	$0.15	$0.19	$0.16		$2.16	$1.86	$2.27	-0.827	32.5%	12	134
Call · $48 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.804 UTC Last $0.16 Breakeven $48.16 Implied vol 32.2% Delta 0.17 ≈17% ITM Gamma 0.133 Theta -0.041 Vega 0.015 Open interest 13.9k OI effective date Sep 10, 2026 Model this call Put · $48 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.588 UTC Last $2.16 Breakeven $45.84 Implied vol 32.5% Delta -0.827 ≈83% ITM Gamma 0.133 Theta -0.037 Vega 0.015 Open interest 134 OI effective date Sep 10, 2026 Model this put
1.1k	173	33.8%	0.084	$0.03	$0.12	$0.07		$7.89	$2.74	$3.30	-0.882	39.1%	12	11
Call · $49 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.243 UTC Last $0.07 Breakeven $49.07 Implied vol 33.8% Delta 0.084 ≈8% ITM Gamma 0.077 Theta -0.026 Vega 0.009 Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $49 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:49.380 UTC Last $7.89 Breakeven $41.11 Implied vol 39.1% Delta -0.882 ≈88% ITM Gamma 0.085 Theta -0.034 Vega 0.012 Open interest 11 OI effective date Sep 10, 2026 Model this put
20.3k	34	38.5%	0.053	$0.03	$0.07	$0.03		$7.66	$3.80	$4.30	-0.887	50.9%	1	14
Call · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.087 UTC Last $0.03 Breakeven $50.03 Implied vol 38.5% Delta 0.053 ≈5% ITM Gamma 0.048 Theta -0.021 Vega 0.006 Open interest 20.3k OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:53.349 UTC Last $7.66 Breakeven $42.34 Implied vol 50.9% Delta -0.887 ≈89% ITM Gamma 0.064 Theta -0.044 Vega 0.011 Open interest 14 OI effective date Sep 10, 2026 Model this put
13	1	—	—	$0.00	$0.28	$0.05		$5.04	$4.80	$5.20	-0.921	54.4%	7	7
Call · $51 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:49.127 UTC Last $0.05 Breakeven $51.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $51 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.954 UTC Last $5.04 Breakeven $45.96 Implied vol 54.4% Delta -0.921 ≈92% ITM Gamma 0.046 Theta -0.035 Vega 0.009 Open interest 7 OI effective date Sep 10, 2026 Model this put
3	1	—	—	$0.00	$0.26	$0.08		—	$5.75	$6.25	-0.929	62.2%	—	—
Call · $52 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.965 UTC Last $0.08 Breakeven $52.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.380 UTC Last — Breakeven — Implied vol 62.2% Delta -0.929 ≈93% ITM Gamma 0.037 Theta -0.037 Vega 0.008 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.25	$0.01		—	$6.75	$7.75	-0.864	93.8%	—	—
Call · $53 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:48.132 UTC Last $0.01 Breakeven $53.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.388 UTC Last — Breakeven — Implied vol 93.8% Delta -0.864 ≈86% ITM Gamma 0.039 Theta -0.096 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$7.75	$9.45	-0.813	127%	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.299 UTC Last — Breakeven — Implied vol 127% Delta -0.813 ≈81% ITM Gamma 0.036 Theta -0.163 Vega 0.016 Open interest — OI effective date — Model this put
16.3k	1	—	—	$0.00	$0.04	$0.02		$9.80	$8.75	$9.40	-0.921	93.6%	10	—
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:29:10.191 UTC Last $0.02 Breakeven $55.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.3k OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-11 19:59:47.818 UTC Last $9.80 Breakeven $45.20 Implied vol 93.6% Delta -0.921 ≈92% ITM Gamma 0.027 Theta -0.063 Vega 0.009 Open interest — OI effective date — Model this put
365	1	—	—	$0.00	$0.04	$0.01		$17.35	$13.75	$14.40	—	—	2	—
Call · $60 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:31:30.006 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 365 OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:48.132 UTC Last $17.35 Breakeven $42.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
267	1	—	—	$0.00	$0.13	$0.05		$21.30	$18.55	$19.40	—	—	2	—
Call · $65 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:56.716 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 267 OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-11 19:59:59.009 UTC Last $21.30 Breakeven $43.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.3k	1	—	—	$0.00	$0.01	$0.01		—	$23.55	$24.40	—	—	—	—
Call · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:33:05.827 UTC Last $0.01 Breakeven $70.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.883 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 · Mar 26, 2026–Sep 11, 2026; 7 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 42" for the wings.

Key facts CIK 313807 CUSIP 055622104 13F (30d) 298 filings 293 filers Visit website