EQT · EQT Corp · Options Chain

Track EQT — free

$53.40 +0.19 (+0.36%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$33.28B

625.52M

Options Chain

Underlying $53.40 · 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 · 96 contracts · mixed daily-bar sessions · Sep 12, 2025–Sep 15, 2026; 17 unknown

Put / call OI

1.23

Balanced positioning

Open interest

106,108

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$55.00

$1.60 above spot

ATM implied vol

41.8%

market's expected move

Open interest by strike · near the money

Calls Puts

32.5

37.5

42.5

47.5

49.5

52.5

57.5

62.5

67.5

72.5

77.5

100

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 Dec 18 94d Jan 15 122d Mar 19 185d Jun 17 275d Sep 17 367d Jan 21 493d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	3	—	—	$27.15	$29.00	$27.90		$0.29	$0.00	$0.01	—	—	5	40
Call · $25 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.718 UTC Last $27.90 Breakeven $52.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $25 Daily-bar session Sep 12, 2025 Quote as of 2026-09-15 13:33:53.077 UTC Last $0.29 Breakeven $24.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this put
82	1	—	—	$22.65	$24.30	$22.90		$0.35	$0.00	$0.09	—	—	3	8
Call · $30 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.439 UTC Last $22.90 Breakeven $52.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 11, 2026 Model this call Put · $30 Daily-bar session Jan 14, 2026 Quote as of 2026-09-15 16:09:40.688 UTC Last $0.35 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 11, 2026 Model this put
1	2	—	—	$19.70	$22.25	$25.80		—	$0.00	$0.09	—	—	—	—
Call · $32.5 In the money Daily-bar session Nov 24, 2025 Quote as of 2026-09-15 16:09:40.686 UTC Last $25.80 Breakeven $58.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $32.5 Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	11	—	—	$17.20	$19.75	$19.05		$0.24	$0.00	$0.09	—	—	1	6
Call · $35 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 16:09:40.718 UTC Last $19.05 Breakeven $54.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this call Put · $35 Daily-bar session Mar 30, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.24 Breakeven $34.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
49	1	—	—	$14.75	$17.20	$22.50		$0.04	$0.00	$0.09	—	—	1	20
Call · $37.5 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-15 16:09:22.366 UTC Last $22.50 Breakeven $60.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 11, 2026 Model this call Put · $37.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.04 Breakeven $37.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
159	7	—	—	$12.20	$14.70	$13.99		$0.05	$0.00	$0.09	—	—	4	423
Call · $40 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:36.144 UTC Last $13.99 Breakeven $53.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 11, 2026 Model this call Put · $40 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 423 OI effective date Sep 11, 2026 Model this put
—	3	—	—	$10.75	$12.60	$11.94		$0.06	$0.00	$0.09	—	—	4	3
Call · $42 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.688 UTC Last $11.94 Breakeven $53.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 16:09:40.688 UTC Last $0.06 Breakeven $41.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
11	2	—	—	$10.15	$12.15	$11.52		$0.05	$0.00	$0.09	—	—	4	2.3k
Call · $42.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.439 UTC Last $11.52 Breakeven $54.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $42.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.05 Breakeven $42.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 11, 2026 Model this put
—	4	—	—	$9.75	$11.60	$11.02		—	$0.00	$0.09	—	—	—	—
Call · $43 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.443 UTC Last $11.02 Breakeven $54.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$8.40	$10.00	$9.70		—	$0.00	$0.09	—	—	—	—
Call · $44 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.444 UTC Last $9.70 Breakeven $53.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-15 16:09:41.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
262	2	—	—	$7.85	$9.10	$8.53		$0.05	$0.00	$0.10	—	—	1	5.2k
Call · $45 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:32.083 UTC Last $8.53 Breakeven $53.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 262 OI effective date Sep 11, 2026 Model this call Put · $45 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 16:09:40.706 UTC Last $0.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.2k OI effective date Sep 11, 2026 Model this put
1	1	—	—	$6.85	$7.35	$7.61		$0.04	$0.00	$0.10	—	—	8	4
Call · $46 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.690 UTC Last $7.61 Breakeven $53.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $46 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 16:09:40.697 UTC Last $0.04 Breakeven $45.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$5.85	$6.35	—		$0.07	$0.00	$0.10	—	—	2	2
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 16:09:40.687 UTC Last $0.07 Breakeven $46.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
63	1	68.6%	0.966	$5.45	$5.85	$6.94		$0.03	$0.00	$0.10	—	—	2	7.7k
Call · $47.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 16:09:40.687 UTC Last $6.94 Breakeven $54.44 Implied vol 68.6% Delta 0.966 ≈97% ITM Gamma 0.023 Theta -0.046 Vega 0.004 Open interest 63 OI effective date Sep 11, 2026 Model this call Put · $47.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:40.688 UTC Last $0.03 Breakeven $47.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.7k OI effective date Sep 11, 2026 Model this put
—	1	—	—	$4.85	$5.35	$5.63		$0.03	$0.00	$0.11	—	—	5	13
Call · $48 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:46.252 UTC Last $5.63 Breakeven $53.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 16:09:40.697 UTC Last $0.03 Breakeven $47.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this put
4	5	52.3%	0.957	$3.90	$4.40	$4.71		$0.05	$0.01	$0.13	-0.058	57.4%	12	9
Call · $49 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:40.694 UTC Last $4.71 Breakeven $53.71 Implied vol 52.3% Delta 0.957 ≈96% ITM Gamma 0.036 Theta -0.043 Vega 0.004 Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $49 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.771 UTC Last $0.05 Breakeven $48.95 Implied vol 57.4% Delta -0.058 ≈6% ITM Gamma 0.042 Theta -0.053 Vega 0.006 Open interest 9 OI effective date Sep 11, 2026 Model this put
1	30	55.4%	0.923	$3.50	$3.90	$3.65		$0.07	$0.01	$0.13	-0.064	51.7%	22	1
Call · $49.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:40.694 UTC Last $3.65 Breakeven $53.15 Implied vol 55.4% Delta 0.923 ≈92% ITM Gamma 0.054 Theta -0.069 Vega 0.007 Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $49.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.902 UTC Last $0.07 Breakeven $49.43 Implied vol 51.7% Delta -0.064 ≈6% ITM Gamma 0.05 Theta -0.051 Vega 0.006 Open interest 1 OI effective date Sep 11, 2026 Model this put
954	11	49.9%	0.912	$2.96	$3.45	$3.50		$0.04	$0.01	$0.13	-0.071	45.8%	11	18.7k
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:40.682 UTC Last $3.50 Breakeven $53.50 Implied vol 49.9% Delta 0.912 ≈91% ITM Gamma 0.066 Theta -0.069 Vega 0.008 Open interest 954 OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.04 Breakeven $49.96 Implied vol 45.8% Delta -0.071 ≈7% ITM Gamma 0.061 Theta -0.049 Vega 0.007 Open interest 18.7k OI effective date Sep 11, 2026 Model this put
6	6	45.8%	0.84	$2.08	$2.51	$3.64		$0.18	$0.08	$0.30	-0.16	45.9%	23	143
Call · $51 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 16:09:41.180 UTC Last $3.64 Breakeven $54.64 Implied vol 45.8% Delta 0.84 ≈84% ITM Gamma 0.11 Theta -0.094 Vega 0.012 Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $51 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 16:09:44.577 UTC Last $0.18 Breakeven $50.82 Implied vol 45.9% Delta -0.16 ≈16% ITM Gamma 0.11 Theta -0.089 Vega 0.012 Open interest 143 OI effective date Sep 11, 2026 Model this put
18	1	42%	0.716	$1.25	$1.69	$1.89		$0.37	$0.24	$0.39	-0.27	39%	516	577
Call · $52 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:40.694 UTC Last $1.89 Breakeven $53.89 Implied vol 42% Delta 0.716 ≈72% ITM Gamma 0.168 Theta -0.118 Vega 0.016 Open interest 18 OI effective date Sep 11, 2026 Model this call Put · $52 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:46.251 UTC Last $0.37 Breakeven $51.63 Implied vol 39% Delta -0.27 ≈27% ITM Gamma 0.176 Theta -0.102 Vega 0.016 Open interest 577 OI effective date Sep 11, 2026 Model this put
2.7k	58	45.5%	0.618	$1.07	$1.34	$1.18		$0.37	$0.52	$0.56	-0.375	42.3%	51	7.2k
Call · $52.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:46.096 UTC Last $1.18 Breakeven $53.68 Implied vol 45.5% Delta 0.618 ≈62% ITM Gamma 0.174 Theta -0.143 Vega 0.018 Open interest 2.7k OI effective date Sep 11, 2026 Model this call Put · $52.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:46.126 UTC Last $0.37 Breakeven $52.13 Implied vol 42.3% Delta -0.375 ≈37% ITM Gamma 0.186 Theta -0.127 Vega 0.018 Open interest 7.2k OI effective date Sep 11, 2026 Model this put
50	409	42.3%	0.529	$0.82	$0.91	$0.68		$0.58	$0.70	$0.78	-0.471	41.3%	18	633
Call · $53 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:46.133 UTC Last $0.68 Breakeven $53.68 Implied vol 42.3% Delta 0.529 ≈53% ITM Gamma 0.196 Theta -0.138 Vega 0.019 Open interest 50 OI effective date Sep 11, 2026 Model this call Put · $53 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:45.968 UTC Last $0.58 Breakeven $52.42 Implied vol 41.3% Delta -0.471 ≈47% ITM Gamma 0.2 Theta -0.129 Vega 0.019 Open interest 633 OI effective date Sep 11, 2026 Model this put
Underlying $53.40
132	132	42.9%	0.341	$0.43	$0.49	$0.55		$1.14	$1.16	$1.56	-0.657	43.3%	1	324
Call · $54 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:45.931 UTC Last $0.55 Breakeven $54.55 Implied vol 42.9% Delta 0.341 ≈34% ITM Gamma 0.178 Theta -0.128 Vega 0.018 Open interest 132 OI effective date Sep 11, 2026 Model this call Put · $54 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:29.130 UTC Last $1.14 Breakeven $52.86 Implied vol 43.3% Delta -0.657 ≈66% ITM Gamma 0.176 Theta -0.124 Vega 0.018 Open interest 324 OI effective date Sep 11, 2026 Model this put
15.6k	41	42.8%	0.189	$0.17	$0.25	$0.25		$1.70	$1.85	$2.25	-0.837	38.6%	77	3.8k
Call · $55 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:45.920 UTC Last $0.25 Breakeven $55.25 Implied vol 42.8% Delta 0.189 ≈19% ITM Gamma 0.131 Theta -0.094 Vega 0.013 Open interest 15.6k OI effective date Sep 11, 2026 Model this call Put · $55 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:45.923 UTC Last $1.70 Breakeven $53.30 Implied vol 38.6% Delta -0.837 ≈84% ITM Gamma 0.132 Theta -0.071 Vega 0.012 Open interest 3.8k OI effective date Sep 11, 2026 Model this put
340	20	46.6%	0.108	$0.08	$0.15	$0.13		$2.71	$2.75	$3.20	-0.912	42.7%	6	154
Call · $56 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.820 UTC Last $0.13 Breakeven $56.13 Implied vol 46.6% Delta 0.108 ≈11% ITM Gamma 0.083 Theta -0.07 Vega 0.009 Open interest 340 OI effective date Sep 11, 2026 Model this call Put · $56 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.687 UTC Last $2.71 Breakeven $53.29 Implied vol 42.7% Delta -0.912 ≈91% ITM Gamma 0.078 Theta -0.05 Vega 0.008 Open interest 154 OI effective date Sep 11, 2026 Model this put
451	4	50.3%	0.063	$0.03	$0.10	$0.06		$3.60	$3.70	$4.20	-0.942	49%	6	13
Call · $57 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.723 UTC Last $0.06 Breakeven $57.06 Implied vol 50.3% Delta 0.063 ≈6% ITM Gamma 0.051 Theta -0.05 Vega 0.006 Open interest 451 OI effective date Sep 11, 2026 Model this call Put · $57 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.689 UTC Last $3.60 Breakeven $53.40 Implied vol 49% Delta -0.942 ≈94% ITM Gamma 0.049 Theta -0.04 Vega 0.006 Open interest 13 OI effective date Sep 11, 2026 Model this put
3.4k	12	54.1%	0.055	$0.02	$0.10	$0.04		$4.10	$4.20	$4.80	-0.918	61.7%	1	10.3k
Call · $57.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.672 UTC Last $0.04 Breakeven $57.54 Implied vol 54.1% Delta 0.055 ≈6% ITM Gamma 0.043 Theta -0.049 Vega 0.005 Open interest 3.4k OI effective date Sep 11, 2026 Model this call Put · $57.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.692 UTC Last $4.10 Breakeven $53.40 Implied vol 61.7% Delta -0.918 ≈92% ITM Gamma 0.051 Theta -0.069 Vega 0.007 Open interest 10.3k OI effective date Sep 11, 2026 Model this put
297	3	56.6%	0.045	$0.01	$0.09	$0.02		$5.27	$4.70	$5.25	-0.936	62.9%	1	7
Call · $58 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:46.086 UTC Last $0.02 Breakeven $58.02 Implied vol 56.6% Delta 0.045 ≈5% ITM Gamma 0.035 Theta -0.044 Vega 0.005 Open interest 297 OI effective date Sep 11, 2026 Model this call Put · $58 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.690 UTC Last $5.27 Breakeven $52.73 Implied vol 62.9% Delta -0.936 ≈94% ITM Gamma 0.042 Theta -0.058 Vega 0.006 Open interest 7 OI effective date Sep 11, 2026 Model this put
2.1k	1	—	—	$0.00	$0.06	$0.03		—	$5.65	$6.15	-0.989	49.9%	—	—
Call · $59 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:52:51.527 UTC Last $0.03 Breakeven $59.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.689 UTC Last — Breakeven — Implied vol 49.9% Delta -0.989 ≈99% ITM Gamma 0.012 Theta -0.005 Vega 0.001 Open interest — OI effective date — Model this put
5.9k	4	—	—	$0.00	$0.09	$0.02		$6.77	$6.65	$7.25	-0.959	75.8%	3	905
Call · $60 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.02 Breakeven $60.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.9k 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 16:09:45.923 UTC Last $6.77 Breakeven $53.23 Implied vol 75.8% Delta -0.959 ≈96% ITM Gamma 0.024 Theta -0.047 Vega 0.004 Open interest 905 OI effective date Sep 11, 2026 Model this put
30	5	—	—	$0.00	$0.08	$0.01		—	$7.65	$8.25	-0.962	84.1%	—	—
Call · $61 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:42.391 UTC Last $0.01 Breakeven $61.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.690 UTC Last — Breakeven — Implied vol 84.1% Delta -0.962 ≈96% ITM Gamma 0.02 Theta -0.049 Vega 0.004 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.08	$0.01		—	$8.65	$9.20	-0.977	84.2%	—	—
Call · $62 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:42.897 UTC Last $0.01 Breakeven $62.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.689 UTC Last — Breakeven — Implied vol 84.2% Delta -0.977 ≈98% ITM Gamma 0.014 Theta -0.031 Vega 0.003 Open interest — OI effective date — Model this put
2.2k	1	—	—	$0.00	$0.01	$0.02		$7.67	$9.15	$9.65	-0.992	74%	37	145
Call · $62.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:09:41.316 UTC Last $0.02 Breakeven $62.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this call Put · $62.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 16:09:45.922 UTC Last $7.67 Breakeven $54.83 Implied vol 74% Delta -0.992 ≈99% ITM Gamma 0.006 Theta -0.007 Vega 0.001 Open interest 145 OI effective date Sep 11, 2026 Model this put
3	2	—	—	$0.00	$0.08	$0.07		—	$9.65	$10.15	-0.992	77.3%	—	—
Call · $63 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 16:09:42.392 UTC Last $0.07 Breakeven $63.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.689 UTC Last — Breakeven — Implied vol 77.3% Delta -0.992 ≈99% ITM Gamma 0.006 Theta -0.007 Vega 0.001 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.08	$0.10		—	$9.30	$12.20	—	—	—	—
Call · $64 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 16:09:42.391 UTC Last $0.10 Breakeven $64.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.4k	2	—	—	$0.00	$0.08	$0.12		$11.95	$10.90	$13.00	—	—	3	25
Call · $65 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:43.095 UTC Last $0.12 Breakeven $65.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $65 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:09:46.078 UTC Last $11.95 Breakeven $53.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 11, 2026 Model this put
19	40	—	—	$0.00	$0.08	$0.03		—	$11.35	$13.70	—	—	—	—
Call · $66 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 16:09:35.570 UTC Last $0.03 Breakeven $66.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 11, 2026 Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:36.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.08	—		$12.10	$12.30	$15.00	—	—	2	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-15 16:08:35.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 16:09:46.130 UTC Last $12.10 Breakeven $54.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	1	—	—	$0.00	$0.01	$0.05		$13.90	$12.85	$15.30	—	—	49	22
Call · $67.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:34:47.701 UTC Last $0.05 Breakeven $67.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $67.5 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 16:09:43.156 UTC Last $13.90 Breakeven $53.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this put
1.4k	1	—	—	$0.00	$0.03	$0.02		$15.08	$15.30	$18.00	—	—	2	26
Call · $70 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:42:39.056 UTC Last $0.02 Breakeven $70.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $70 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 16:09:46.129 UTC Last $15.08 Breakeven $54.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this put
2.4k	300	—	—	$0.00	$0.08	$0.04		$9.95	$17.80	$20.50	—	—	8	—
Call · $72.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 16:05:57.693 UTC Last $0.04 Breakeven $72.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $72.5 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-15 16:09:46.129 UTC Last $9.95 Breakeven $62.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3k	1	—	—	$0.00	$0.03	$0.01		$13.06	$20.30	$23.20	—	—	1	—
Call · $75 Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 13:32:53.524 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 11, 2026 Model this call Put · $75 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-15 16:09:46.129 UTC Last $13.06 Breakeven $61.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
91	14	—	—	$0.00	$0.09	$0.08		—	$22.80	$25.30	—	—	—	—
Call · $77.5 Daily-bar session Jun 16, 2026 Quote as of 2026-09-15 16:09:42.400 UTC Last $0.08 Breakeven $77.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 11, 2026 Model this call Put · $77.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:41.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
707	1	—	—	$0.00	$0.09	$0.05		—	$25.30	$28.20	—	—	—	—
Call · $80 Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 707 OI effective date Sep 11, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:46.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	7	—	—	$0.00	$0.01	$0.01		—	$30.65	$33.00	—	—	—	—
Call · $85 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 16:06:57.979 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
310	3	—	—	$0.00	$0.09	$0.09		—	$35.30	$38.20	—	—	—	—
Call · $90 Daily-bar session Jun 5, 2026 Quote as of 2026-09-15 16:09:43.952 UTC Last $0.09 Breakeven $90.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 OI effective date Sep 11, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:40.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
74	1	—	—	$0.00	$0.09	$0.20		—	$40.30	$42.80	—	—	—	—
Call · $95 Daily-bar session May 5, 2026 Quote as of 2026-09-15 16:09:41.794 UTC Last $0.20 Breakeven $95.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 11, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:46.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.09	$0.15		—	$45.30	$47.80	—	—	—	—
Call · $100 Daily-bar session Apr 20, 2026 Quote as of 2026-09-15 16:09:40.665 UTC Last $0.15 Breakeven $100.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-15 16:09:41.640 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 · Sep 12, 2025–Sep 15, 2026; 17 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 33213 CUSIP 26884L109 13F (30d) 44 filings 41 filers Visit website Investor relations