CMG · Chipotle Mexican Grill Inc · Options Chain

Track CMG — free

$33.43 -0.08 (-0.24%) At close · Sep 18

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$43.37B

1.27B

Options Chain

Underlying $33.43 · 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 · 76 contracts · mixed daily-bar sessions · Aug 28, 2026–Sep 18, 2026; 7 unknown

Put / call OI

0.30

Call-heavy positioning

Open interest

21,619

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$34.50

$1.07 above spot

ATM implied vol

39.4%

market's expected move

Open interest by strike · near the money

Calls Puts

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

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 Dec 18 89d Jan 15 117d Mar 19 180d Jun 17 270d Sep 17 362d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
23	21	—	—	$12.90	$13.80	$13.65		$0.11	$0.00	$0.26	—	—	2	7
Call · $20 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $13.65 Breakeven $33.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 17, 2026 Model this call Put · $20 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.913 UTC Last $0.11 Breakeven $19.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this put
13	40	—	—	$9.85	$10.80	$10.78		$0.16	$0.00	$0.20	—	—	1	13
Call · $23 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.863 UTC Last $10.78 Breakeven $33.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $23 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.16 Breakeven $22.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this put
8	2	—	—	$8.85	$10.00	$9.10		$0.10	$0.00	$0.26	—	—	2	10
Call · $24 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.757 UTC Last $9.10 Breakeven $33.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $24 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.10 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
20	1	—	—	$7.85	$8.80	$8.03		$0.14	$0.00	$0.24	—	—	11	45
Call · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.976 UTC Last $8.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this call Put · $25 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.14 Breakeven $24.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this put
7	4	—	—	$7.15	$8.10	$7.21		$0.03	$0.00	$0.26	—	—	8	6
Call · $26 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.869 UTC Last $7.21 Breakeven $33.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $26 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:59.729 UTC Last $0.03 Breakeven $25.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	4	—	—	$6.10	$6.95	$6.32		$0.07	$0.00	$0.26	—	—	2	53
Call · $27 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.746 UTC Last $6.32 Breakeven $33.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:51.427 UTC Last $0.07 Breakeven $26.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 17, 2026 Model this put
—	64	74%	0.982	$5.25	$5.70	$5.35		$0.04	$0.00	$0.03	—	—	1	24
Call · $28 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.977 UTC Last $5.35 Breakeven $33.35 Implied vol 74% Delta 0.982 ≈98% ITM Gamma 0.015 Theta -0.016 Vega 0.002 Open interest — OI effective date — Model this call Put · $28 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:46:04.507 UTC Last $0.04 Breakeven $27.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this put
3	4	70.7%	0.962	$4.25	$4.75	$4.34		$0.05	$0.00	$0.03	—	—	2	94
Call · $29 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.601 UTC Last $4.34 Breakeven $33.34 Implied vol 70.7% Delta 0.962 ≈96% ITM Gamma 0.03 Theta -0.026 Vega 0.003 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $29 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.983 UTC Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 17, 2026 Model this put
152	8	—	—	$3.15	$3.60	$3.36		$0.02	$0.00	$0.03	—	—	44	111
Call · $30 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.818 UTC Last $3.36 Breakeven $33.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 17, 2026 Model this call Put · $30 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.977 UTC Last $0.02 Breakeven $29.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 17, 2026 Model this put
2	5	52.8%	0.937	$2.78	$3.25	$2.97		$0.03	$0.01	$0.07	-0.049	48.7%	323	55
Call · $30.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.621 UTC Last $2.97 Breakeven $33.47 Implied vol 52.8% Delta 0.937 ≈94% ITM Gamma 0.06 Theta -0.029 Vega 0.005 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $30.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.03 Breakeven $30.47 Implied vol 48.7% Delta -0.049 ≈5% ITM Gamma 0.053 Theta -0.019 Vega 0.004 Open interest 55 OI effective date Sep 17, 2026 Model this put
22	9	31.2%	0.983	$2.35	$2.58	$2.51		$0.04	$0.01	$0.05	-0.046	39.3%	374	459
Call · $31 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.677 UTC Last $2.51 Breakeven $33.51 Implied vol 31.2% Delta 0.983 ≈98% ITM Gamma 0.035 Theta -0.009 Vega 0.002 Open interest 22 OI effective date Sep 17, 2026 Model this call Put · $31 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.989 UTC Last $0.04 Breakeven $30.96 Implied vol 39.3% Delta -0.046 ≈5% ITM Gamma 0.063 Theta -0.015 Vega 0.004 Open interest 459 OI effective date Sep 17, 2026 Model this put
1	8	25.4%	0.98	$1.68	$2.25	$1.67		$0.07	$0.02	$0.13	-0.098	40.6%	1.3k	87
Call · $31.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $1.67 Breakeven $33.17 Implied vol 25.4% Delta 0.98 ≈98% ITM Gamma 0.049 Theta -0.008 Vega 0.002 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $31.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.07 Breakeven $31.43 Implied vol 40.6% Delta -0.098 ≈10% ITM Gamma 0.109 Theta -0.027 Vega 0.007 Open interest 87 OI effective date Sep 17, 2026 Model this put
83	8	47%	0.799	$1.48	$1.86	$1.40		$0.12	$0.06	$0.17	-0.149	37.4%	1.1k	398
Call · $32 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $1.40 Breakeven $33.40 Implied vol 47% Delta 0.799 ≈80% ITM Gamma 0.153 Theta -0.054 Vega 0.011 Open interest 83 OI effective date Sep 17, 2026 Model this call Put · $32 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.752 UTC Last $0.12 Breakeven $31.88 Implied vol 37.4% Delta -0.149 ≈15% ITM Gamma 0.159 Theta -0.033 Vega 0.009 Open interest 398 OI effective date Sep 17, 2026 Model this put
3	17	45.8%	0.715	$1.11	$1.46	$0.97		$0.23	$0.20	$0.29	-0.257	39.5%	217	115
Call · $32.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.975 UTC Last $0.97 Breakeven $33.47 Implied vol 45.8% Delta 0.715 ≈72% ITM Gamma 0.189 Theta -0.063 Vega 0.013 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $32.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.961 UTC Last $0.23 Breakeven $32.27 Implied vol 39.5% Delta -0.257 ≈26% ITM Gamma 0.209 Theta -0.049 Vega 0.013 Open interest 115 OI effective date Sep 17, 2026 Model this put
583	213	39.3%	0.627	$0.75	$0.98	$0.85		$0.34	$0.34	$0.45	-0.371	38.5%	334	1.7k
Call · $33 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.966 UTC Last $0.85 Breakeven $33.85 Implied vol 39.3% Delta 0.627 ≈63% ITM Gamma 0.247 Theta -0.06 Vega 0.015 Open interest 583 OI effective date Sep 17, 2026 Model this call Put · $33 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.787 UTC Last $0.34 Breakeven $32.66 Implied vol 38.5% Delta -0.371 ≈37% ITM Gamma 0.251 Theta -0.056 Vega 0.015 Open interest 1.7k OI effective date Sep 17, 2026 Model this put
Underlying $33.43
9	573	37.2%	0.497	$0.50	$0.62	$0.57		$0.73	$0.60	$0.74	-0.501	41.6%	352	127
Call · $33.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $0.57 Breakeven $34.07 Implied vol 37.2% Delta 0.497 ≈50% ITM Gamma 0.274 Theta -0.06 Vega 0.016 Open interest 9 OI effective date Sep 17, 2026 Model this call Put · $33.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $0.73 Breakeven $32.77 Implied vol 41.6% Delta -0.501 ≈50% ITM Gamma 0.245 Theta -0.063 Vega 0.016 Open interest 127 OI effective date Sep 17, 2026 Model this put
470	681	39.3%	0.372	$0.34	$0.43	$0.40		$0.95	$0.86	$1.14	-0.612	44.2%	62	294
Call · $34 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.954 UTC Last $0.40 Breakeven $34.40 Implied vol 39.3% Delta 0.372 ≈37% ITM Gamma 0.246 Theta -0.059 Vega 0.015 Open interest 470 OI effective date Sep 17, 2026 Model this call Put · $34 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.945 UTC Last $0.95 Breakeven $33.05 Implied vol 44.2% Delta -0.612 ≈61% ITM Gamma 0.221 Theta -0.064 Vega 0.015 Open interest 294 OI effective date Sep 17, 2026 Model this put
2.5k	319	39.6%	0.262	$0.20	$0.28	$0.25		$1.30	$1.06	$1.38	-0.769	34.7%	66	603
Call · $34.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.701 UTC Last $0.25 Breakeven $34.75 Implied vol 39.6% Delta 0.262 ≈26% ITM Gamma 0.21 Theta -0.051 Vega 0.013 Open interest 2.5k OI effective date Sep 17, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.966 UTC Last $1.30 Breakeven $33.20 Implied vol 34.7% Delta -0.769 ≈77% ITM Gamma 0.224 Theta -0.039 Vega 0.012 Open interest 603 OI effective date Sep 17, 2026 Model this put
2k	168	41.2%	0.181	$0.13	$0.18	$0.20		$1.74	$1.54	$1.86	-0.816	41.6%	92	531
Call · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.700 UTC Last $0.20 Breakeven $35.20 Implied vol 41.2% Delta 0.181 ≈18% ITM Gamma 0.164 Theta -0.043 Vega 0.01 Open interest 2k 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 19:59:59.945 UTC Last $1.74 Breakeven $33.26 Implied vol 41.6% Delta -0.816 ≈82% ITM Gamma 0.163 Theta -0.04 Vega 0.01 Open interest 531 OI effective date Sep 17, 2026 Model this put
141	365	40.8%	0.112	$0.07	$0.10	$0.09		$2.15	$1.93	$2.34	-0.881	42.1%	18	9
Call · $35.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.514 UTC Last $0.09 Breakeven $35.59 Implied vol 40.8% Delta 0.112 ≈11% ITM Gamma 0.119 Theta -0.031 Vega 0.008 Open interest 141 OI effective date Sep 17, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.966 UTC Last $2.15 Breakeven $33.35 Implied vol 42.1% Delta -0.881 ≈88% ITM Gamma 0.121 Theta -0.03 Vega 0.008 Open interest 9 OI effective date Sep 17, 2026 Model this put
1.2k	80	44.4%	0.084	$0.01	$0.12	$0.05		$3.04	$2.46	$3.10	-0.821	65.4%	11	224
Call · $36 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $0.05 Breakeven $36.05 Implied vol 44.4% Delta 0.084 ≈8% ITM Gamma 0.088 Theta -0.027 Vega 0.006 Open interest 1.2k 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 19:59:59.952 UTC Last $3.04 Breakeven $32.96 Implied vol 65.4% Delta -0.821 ≈82% ITM Gamma 0.102 Theta -0.064 Vega 0.01 Open interest 224 OI effective date Sep 17, 2026 Model this put
71	16	43%	0.044	$0.01	$0.05	$0.02		$2.42	$2.85	$3.65	-0.847	69.9%	7	25
Call · $36.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.801 UTC Last $0.02 Breakeven $36.52 Implied vol 43% Delta 0.044 ≈4% ITM Gamma 0.056 Theta -0.016 Vega 0.004 Open interest 71 OI effective date Sep 17, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.578 UTC Last $2.42 Breakeven $34.08 Implied vol 69.9% Delta -0.847 ≈85% ITM Gamma 0.086 Theta -0.061 Vega 0.009 Open interest 25 OI effective date Sep 17, 2026 Model this put
818	44	59.3%	0.079	$0.01	$0.15	$0.08		$3.95	$3.20	$4.10	-0.904	64.2%	3	56
Call · $37 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.981 UTC Last $0.08 Breakeven $37.08 Implied vol 59.3% Delta 0.079 ≈8% ITM Gamma 0.063 Theta -0.034 Vega 0.006 Open interest 818 OI effective date Sep 17, 2026 Model this call Put · $37 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.626 UTC Last $3.95 Breakeven $33.05 Implied vol 64.2% Delta -0.904 ≈90% ITM Gamma 0.068 Theta -0.039 Vega 0.007 Open interest 56 OI effective date Sep 17, 2026 Model this put
75	1	—	—	$0.00	$0.13	$0.10		$3.86	$3.90	$4.65	-0.858	86.8%	6	3
Call · $37.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.729 UTC Last $0.10 Breakeven $37.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 17, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.603 UTC Last $3.86 Breakeven $33.64 Implied vol 86.8% Delta -0.858 ≈86% ITM Gamma 0.066 Theta -0.073 Vega 0.009 Open interest 3 OI effective date Sep 17, 2026 Model this put
1.9k	42	56.7%	0.03	$0.01	$0.04	$0.01		$4.83	$4.25	$5.20	-0.884	87.3%	2	21
Call · $38 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.951 UTC Last $0.01 Breakeven $38.01 Implied vol 56.7% Delta 0.03 ≈3% ITM Gamma 0.031 Theta -0.015 Vega 0.003 Open interest 1.9k OI effective date Sep 17, 2026 Model this call Put · $38 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.635 UTC Last $4.83 Breakeven $33.17 Implied vol 87.3% Delta -0.884 ≈88% ITM Gamma 0.057 Theta -0.063 Vega 0.008 Open interest 21 OI effective date Sep 17, 2026 Model this put
153	2	—	—	$0.00	$0.27	$0.02		$3.35	$4.70	$5.60	-0.921	82.3%	3	—
Call · $38.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.729 UTC Last $0.02 Breakeven $38.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 17, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.578 UTC Last $3.35 Breakeven $35.15 Implied vol 82.3% Delta -0.921 ≈92% ITM Gamma 0.046 Theta -0.044 Vega 0.006 Open interest — OI effective date — Model this put
3.9k	7	—	—	$0.00	$0.23	$0.02		$2.94	$5.20	$6.15	-0.914	92.2%	1	8
Call · $39 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.966 UTC Last $0.02 Breakeven $39.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 17, 2026 Model this call Put · $39 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:59.577 UTC Last $2.94 Breakeven $36.06 Implied vol 92.2% Delta -0.914 ≈91% ITM Gamma 0.044 Theta -0.053 Vega 0.006 Open interest 8 OI effective date Sep 17, 2026 Model this put
15	3	—	—	$0.00	$0.26	$0.01		—	$5.80	$6.70	-0.892	109.2%	—	—
Call · $39.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.546 UTC Last $0.01 Breakeven $39.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 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 19:59:59.582 UTC Last — Breakeven — Implied vol 109.2% Delta -0.892 ≈89% ITM Gamma 0.044 Theta -0.076 Vega 0.007 Open interest — OI effective date — Model this put
1.1k	117	—	—	$0.00	$0.01	$0.01		$3.02	$6.40	$7.20	-0.881	121.8%	6	2
Call · $40 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 13:53:37.027 UTC Last $0.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 17, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.578 UTC Last $3.02 Breakeven $36.98 Implied vol 121.8% Delta -0.881 ≈88% ITM Gamma 0.042 Theta -0.091 Vega 0.008 Open interest 2 OI effective date Sep 17, 2026 Model this put
63	20	—	—	$0.00	$0.24	$0.01		—	$6.90	$7.65	—	—	—	—
Call · $40.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.966 UTC Last $0.01 Breakeven $40.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 17, 2026 Model this call Put · $40.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
461	2	—	—	$0.00	$0.07	$0.01		$7.90	$7.00	$7.90	—	—	2	2
Call · $41 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.669 UTC Last $0.01 Breakeven $41.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 461 OI effective date Sep 17, 2026 Model this call Put · $41 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.967 UTC Last $7.90 Breakeven $33.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
270	1	—	—	$0.00	$0.11	$0.08		$6.75	$8.35	$9.20	—	—	2	—
Call · $42 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.728 UTC Last $0.08 Breakeven $42.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 270 OI effective date Sep 17, 2026 Model this call Put · $42 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.601 UTC Last $6.75 Breakeven $35.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
383	1	—	—	$0.00	$0.03	$0.04		—	$9.30	$10.20	—	—	—	—
Call · $43 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:24:09.657 UTC Last $0.04 Breakeven $43.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 383 OI effective date Sep 17, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	2	—	—	$0.00	$0.14	$0.05		—	$10.25	$11.20	—	—	—	—
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.682 UTC Last $0.05 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 17, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	1	—	—	$0.00	$0.26	$0.03		$7.15	$11.25	$12.20	—	—	5	—
Call · $45 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.728 UTC Last $0.03 Breakeven $45.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 17, 2026 Model this call Put · $45 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.594 UTC Last $7.15 Breakeven $37.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.25	$0.02		$12.95	$12.40	$13.10	—	—	2	—
Call · $46 Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.643 UTC Last $0.02 Breakeven $46.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $46 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $12.95 Breakeven $33.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.26	—		—	$13.25	$14.15	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.729 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 19:59:59.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.26	$0.04		—	$14.40	$15.20	—	—	—	—
Call · $48 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.575 UTC Last $0.04 Breakeven $48.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.577 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 28, 2026–Sep 18, 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.

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 38" 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 1058090 CUSIP 169656105 13F (30d) 26 filings 21 filers Visit website Investor relations