CORZ · Core Scientific, Inc./tx · Options Chain

Track CORZ — free

$17.99 +0.85 (+4.96%) At close · Sep 18

Russell 2000 member Rebalance outlook locked

Market Cap

$5.55B

321.34M

Options Chain

Underlying $17.99 · 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 · 96 contracts · mixed daily-bar sessions · Aug 12, 2026–Sep 18, 2026; 23 unknown

Put / call OI

0.56

Call-heavy positioning

Open interest

29,433

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$17.00

$0.99 below spot

ATM implied vol

76%

market's expected move

Open interest by strike · near the money

Calls Puts

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

29.5

30.5

31.5

32.5

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 Apr 16 208d Dec 17 453d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.55	$12.90	—		—	$0.00	$0.95	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.10	$12.00	—		—	$0.00	$0.96	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$8.40	$11.45	$9.46		—	$0.00	$0.96	—	—	—	—
Call · $8 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.278 UTC Last $9.46 Breakeven $17.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$8.15	$9.75	$8.55		—	$0.00	$0.71	—	—	—	—
Call · $9 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.060 UTC Last $8.55 Breakeven $17.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.466 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.80	$8.60	—		—	$0.00	$0.75	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.90	$7.60	—		—	$0.00	$0.80	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$4.80	$6.70	$5.20		$0.02	$0.00	$0.16	—	—	35	82
Call · $12 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:56.028 UTC Last $5.20 Breakeven $17.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this call Put · $12 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.329 UTC Last $0.02 Breakeven $11.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$3.80	$6.85	—		$0.02	$0.00	$0.75	—	—	10	272
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.292 UTC Last $0.02 Breakeven $12.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 272 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$2.38	$5.80	$2.94		$0.06	$0.00	$0.75	—	—	2	31
Call · $13.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:55.296 UTC Last $2.94 Breakeven $16.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $13.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.269 UTC Last $0.06 Breakeven $13.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 17, 2026 Model this put
45	45	—	—	$2.75	$5.05	$5.95		$0.05	$0.00	$0.24	—	—	4	283
Call · $14 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:59:59.440 UTC Last $5.95 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this call Put · $14 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:55.285 UTC Last $0.05 Breakeven $13.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$2.45	$4.15	—		$0.09	$0.00	$0.53	—	—	4	51
Call · $14.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.473 UTC Last $0.09 Breakeven $14.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 17, 2026 Model this put
41	41	—	—	$2.12	$4.30	$2.50		$0.05	$0.03	$0.05	-0.046	95.2%	78	389
Call · $15 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.284 UTC Last $2.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $15 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.438 UTC Last $0.05 Breakeven $14.95 Implied vol 95.2% Delta -0.046 ≈5% ITM Gamma 0.049 Theta -0.019 Vega 0.002 Open interest 389 OI effective date Sep 17, 2026 Model this put
1	1	144.9%	0.831	$1.75	$3.80	$1.89		$0.08	$0.02	$0.10	-0.07	88.9%	122	249
Call · $15.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.297 UTC Last $1.89 Breakeven $17.39 Implied vol 144.9% Delta 0.831 ≈83% ITM Gamma 0.083 Theta -0.078 Vega 0.005 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $15.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.271 UTC Last $0.08 Breakeven $15.42 Implied vol 88.9% Delta -0.07 ≈7% ITM Gamma 0.072 Theta -0.025 Vega 0.003 Open interest 249 OI effective date Sep 17, 2026 Model this put
129	21	69.4%	0.93	$1.43	$2.62	$1.68		$0.11	$0.01	$0.14	-0.094	78.3%	84	7.4k
Call · $16 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.248 UTC Last $1.68 Breakeven $17.68 Implied vol 69.4% Delta 0.93 ≈93% ITM Gamma 0.092 Theta -0.021 Vega 0.003 Open interest 129 OI effective date Sep 17, 2026 Model this call Put · $16 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.494 UTC Last $0.11 Breakeven $15.89 Implied vol 78.3% Delta -0.094 ≈9% ITM Gamma 0.102 Theta -0.027 Vega 0.004 Open interest 7.4k OI effective date Sep 17, 2026 Model this put
16	1	84.5%	0.821	$1.33	$1.99	$1.27		$0.21	$0.07	$0.22	-0.161	77.7%	131	286
Call · $16.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $1.27 Breakeven $17.77 Implied vol 84.5% Delta 0.821 ≈82% ITM Gamma 0.147 Theta -0.048 Vega 0.006 Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $16.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.686 UTC Last $0.21 Breakeven $16.29 Implied vol 77.7% Delta -0.161 ≈16% ITM Gamma 0.15 Theta -0.04 Vega 0.005 Open interest 286 OI effective date Sep 17, 2026 Model this put
4.4k	190	87.9%	0.725	$1.14	$1.48	$1.27		$0.25	$0.18	$0.30	-0.247	74.6%	208	225
Call · $17 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.936 UTC Last $1.27 Breakeven $18.27 Implied vol 87.9% Delta 0.725 ≈72% ITM Gamma 0.181 Theta -0.063 Vega 0.007 Open interest 4.4k OI effective date Sep 17, 2026 Model this call Put · $17 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.25 Breakeven $16.75 Implied vol 74.6% Delta -0.247 ≈25% ITM Gamma 0.201 Theta -0.049 Vega 0.007 Open interest 225 OI effective date Sep 17, 2026 Model this put
4.6k	424	78.9%	0.633	$0.81	$1.03	$0.81		$0.43	$0.33	$0.52	-0.365	76.9%	20	113
Call · $17.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $0.81 Breakeven $18.31 Implied vol 78.9% Delta 0.633 ≈63% ITM Gamma 0.227 Theta -0.064 Vega 0.008 Open interest 4.6k OI effective date Sep 17, 2026 Model this call Put · $17.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.952 UTC Last $0.43 Breakeven $17.07 Implied vol 76.9% Delta -0.365 ≈36% ITM Gamma 0.233 Theta -0.06 Vega 0.008 Open interest 113 OI effective date Sep 17, 2026 Model this put
Underlying $17.99
2.8k	209	76.3%	0.513	$0.58	$0.68	$0.70		$0.72	$0.55	$0.74	-0.488	75.6%	30	115
Call · $18 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.990 UTC Last $0.70 Breakeven $18.70 Implied vol 76.3% Delta 0.513 ≈51% ITM Gamma 0.249 Theta -0.065 Vega 0.008 Open interest 2.8k OI effective date Sep 17, 2026 Model this call Put · $18 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.936 UTC Last $0.72 Breakeven $17.28 Implied vol 75.6% Delta -0.488 ≈49% ITM Gamma 0.251 Theta -0.062 Vega 0.008 Open interest 115 OI effective date Sep 17, 2026 Model this put
56	144	77.9%	0.395	$0.34	$0.53	$0.41		$1.12	$0.82	$1.06	-0.609	76%	51	405
Call · $18.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.483 UTC Last $0.41 Breakeven $18.91 Implied vol 77.9% Delta 0.395 ≈39% ITM Gamma 0.235 Theta -0.064 Vega 0.008 Open interest 56 OI effective date Sep 17, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $1.12 Breakeven $17.38 Implied vol 76% Delta -0.609 ≈61% ITM Gamma 0.24 Theta -0.06 Vega 0.008 Open interest 405 OI effective date Sep 17, 2026 Model this put
2.6k	196	77%	0.285	$0.23	$0.32	$0.27		$1.44	$1.15	$1.43	-0.717	76.3%	40	289
Call · $19 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $0.27 Breakeven $19.27 Implied vol 77% Delta 0.285 ≈29% ITM Gamma 0.21 Theta -0.056 Vega 0.007 Open interest 2.6k OI effective date Sep 17, 2026 Model this call Put · $19 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.479 UTC Last $1.44 Breakeven $17.56 Implied vol 76.3% Delta -0.717 ≈72% ITM Gamma 0.211 Theta -0.053 Vega 0.007 Open interest 289 OI effective date Sep 17, 2026 Model this put
44	14	76.3%	0.194	$0.14	$0.19	$0.14		$2.50	$1.54	$1.84	-0.803	77.2%	4	4
Call · $19.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.934 UTC Last $0.14 Breakeven $19.64 Implied vol 76.3% Delta 0.194 ≈19% ITM Gamma 0.171 Theta -0.044 Vega 0.006 Open interest 44 OI effective date Sep 17, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $2.50 Breakeven $17.00 Implied vol 77.2% Delta -0.803 ≈80% ITM Gamma 0.171 Theta -0.043 Vega 0.006 Open interest 4 OI effective date Sep 17, 2026 Model this put
693	18	79.4%	0.136	$0.04	$0.18	$0.07		$3.45	$1.15	$3.05	-0.887	72.5%	5	264
Call · $20 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $0.07 Breakeven $20.07 Implied vol 79.4% Delta 0.136 ≈14% ITM Gamma 0.131 Theta -0.037 Vega 0.005 Open interest 693 OI effective date Sep 17, 2026 Model this call Put · $20 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $3.45 Breakeven $16.55 Implied vol 72.5% Delta -0.887 ≈89% ITM Gamma 0.126 Theta -0.027 Vega 0.004 Open interest 264 OI effective date Sep 17, 2026 Model this put
2	3	86.7%	0.107	$0.04	$0.14	$0.04		—	$1.30	$3.75	-0.984	51.3%	—	—
Call · $20.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.936 UTC Last $0.04 Breakeven $20.54 Implied vol 86.7% Delta 0.107 ≈11% ITM Gamma 0.101 Theta -0.034 Vega 0.004 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $20.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.299 UTC Last — Breakeven — Implied vol 51.3% Delta -0.984 ≈98% ITM Gamma 0.036 Theta -0.002 Vega 0.001 Open interest — OI effective date — Model this put
382	9	88.8%	0.075	$0.02	$0.10	$0.06		$3.87	$1.82	$3.80	—	—	2	82
Call · $21 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.686 UTC Last $0.06 Breakeven $21.06 Implied vol 88.8% Delta 0.075 ≈7% ITM Gamma 0.076 Theta -0.027 Vega 0.003 Open interest 382 OI effective date Sep 17, 2026 Model this call Put · $21 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:55.302 UTC Last $3.87 Breakeven $17.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 17, 2026 Model this put
213	16	—	—	$0.00	$0.25	$0.03		—	$2.34	$5.15	—	—	—	—
Call · $21.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.473 UTC Last $0.03 Breakeven $21.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 17, 2026 Model this call Put · $21.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.299 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
225	3	—	—	$0.01	$0.05	$0.05		$5.55	$2.76	$5.00	—	—	2	51
Call · $22 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:55.436 UTC Last $0.05 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 17, 2026 Model this call Put · $22 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:55.302 UTC Last $5.55 Breakeven $16.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 17, 2026 Model this put
1	2	—	—	$0.00	$0.52	$0.04		—	$2.89	$6.65	—	—	—	—
Call · $22.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $0.04 Breakeven $22.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
53	10	—	—	$0.00	$0.06	$0.02		$5.76	$4.00	$6.60	—	—	3	1
Call · $23 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:36:59.359 UTC Last $0.02 Breakeven $23.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 17, 2026 Model this call Put · $23 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:55.996 UTC Last $5.76 Breakeven $17.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$0.00	$0.75	$0.01		$6.02	$4.25	$6.65	—	—	4	—
Call · $23.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.262 UTC Last $0.01 Breakeven $23.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.298 UTC Last $6.02 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
66	5	—	—	$0.00	$0.53	$0.16		$6.50	$4.75	$7.45	—	—	2	1
Call · $24 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:58.805 UTC Last $0.16 Breakeven $24.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 17, 2026 Model this call Put · $24 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.286 UTC Last $6.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$7.50	$5.20	$7.80	—	—	6	6
Call · $24.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:56.287 UTC Last $7.50 Breakeven $17.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
47	1	—	—	$0.00	$0.75	$0.11		$7.52	$5.60	$9.05	—	—	2	3
Call · $25 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:55.301 UTC Last $0.11 Breakeven $25.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 17, 2026 Model this call Put · $25 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.286 UTC Last $7.52 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$0.00	$0.76	$0.39		$8.01	$7.10	$8.60	—	—	2	1
Call · $25.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.263 UTC Last $0.39 Breakeven $25.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $25.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.296 UTC Last $8.01 Breakeven $17.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
24	1	—	—	$0.00	$0.75	$0.34		$8.50	$6.60	$8.95	—	—	2	2
Call · $26 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.262 UTC Last $0.34 Breakeven $26.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this call Put · $26 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.286 UTC Last $8.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$0.00	$0.75	$0.50		$8.98	$7.35	$8.90	—	—	2	1
Call · $26.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.274 UTC Last $0.50 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.303 UTC Last $8.98 Breakeven $17.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
2.2k	1	—	—	$0.00	$0.75	$0.46		$10.10	$7.20	$10.20	—	—	1	3
Call · $27 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.266 UTC Last $0.46 Breakeven $27.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 17, 2026 Model this call Put · $27 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:56.246 UTC Last $10.10 Breakeven $16.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$1.15	—		$9.91	$8.40	$10.80	—	—	4	6
Call · $27.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:56.263 UTC Last $9.91 Breakeven $17.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
8	3	—	—	$0.00	$0.75	$0.01		$10.92	$9.70	$11.50	—	—	4	5
Call · $28 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:30.400 UTC Last $0.01 Breakeven $28.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $28 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.311 UTC Last $10.92 Breakeven $17.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$11.09	$9.40	$11.70	—	—	1	1
Call · $28.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.296 UTC Last $11.09 Breakeven $17.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$0.00	$0.09	$0.38		$11.50	$10.10	$11.75	—	—	3	1
Call · $29 Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:59.466 UTC Last $0.38 Breakeven $29.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $29 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.286 UTC Last $11.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$12.99	$10.65	$12.40	—	—	1	1
Call · $29.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.466 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.584 UTC Last $12.99 Breakeven $16.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
59	45	—	—	$0.00	$0.75	$0.24		$12.52	$11.15	$12.70	—	—	3	2
Call · $30 Daily-bar session Aug 17, 2026 Quote as of 2026-09-18 19:59:59.935 UTC Last $0.24 Breakeven $30.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 17, 2026 Model this call Put · $30 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.286 UTC Last $12.52 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.95	—		$13.03	$11.65	$14.20	—	—	4	—
Call · $30.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.298 UTC Last $13.03 Breakeven $17.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.52	—		$13.50	$12.15	$15.15	—	—	2	1
Call · $31 Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.263 UTC Last $13.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.51	—		$14.41	$12.65	$15.05	—	—	4	—
Call · $31.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.466 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:55.297 UTC Last $14.41 Breakeven $17.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.51	—		$15.49	$12.95	$15.20	—	—	1	1
Call · $32 Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.583 UTC Last $15.49 Breakeven $16.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$0.00	$0.16	$0.03		$15.25	$13.70	$15.45	—	—	3	1
Call · $32.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.487 UTC Last $0.03 Breakeven $32.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:55.297 UTC Last $15.25 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	1	—	—	$0.00	$0.14	$0.08		$18.99	$16.35	$18.40	—	—	1	—
Call · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.487 UTC Last $0.08 Breakeven $35.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:55.298 UTC Last $18.99 Breakeven $16.01 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 12, 2026–Sep 18, 2026; 23 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 48" 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 1839341 CUSIP 21874A106 13F (30d) 7 filings 7 filers Visit website Investor relations