ETSY · Etsy Inc · Options Chain

Track ETSY — free

$74.00 -0.46 (-0.62%) At close · Sep 15

S&P 600 member Russell 1000 member Rebalance outlook locked

Market Cap

$6.83B

91.78M

Options Chain

Underlying $74.00 · today Options Calculator

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

Positioning

Sep 18, 2026 · 2 days to expiry · 100 contracts · mixed daily-bar sessions · Sep 5, 2025–Sep 15, 2026; 7 unknown

Put / call OI

0.84

Balanced positioning

Open interest

53,118

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$1.00 above spot

ATM implied vol

54.2%

market's expected move

Open interest by strike · near the money

Calls Puts

57.5

62.5

66.5

67.5

100

105

110

115

120

125

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 2d Sep 25 9d Oct 2 16d Oct 9 23d Oct 16 30d Oct 23 37d Oct 30 44d Dec 18 93d Jan 15 121d Mar 19 184d Jun 17 274d Sep 17 366d Dec 17 457d Jan 21 492d Jun 16 639d Dec 15 821d Jan 19 856d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	1	—	—	$47.65	$51.05	$29.95		$0.10	$0.00	$0.25	—	—	1	62
Call · $25 In the money Daily-bar session Dec 12, 2025 Quote as of 2026-09-15 19:59:21.617 UTC Last $29.95 Breakeven $54.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $25 Daily-bar session Jun 25, 2026 Quote as of 2026-09-15 13:37:04.385 UTC Last $0.10 Breakeven $24.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 11, 2026 Model this put
2	1	—	—	$43.20	$45.80	$26.00		$0.65	$0.00	$0.01	—	—	50	53
Call · $30 In the money Daily-bar session Sep 5, 2025 Quote as of 2026-09-15 19:59:21.610 UTC Last $26.00 Breakeven $56.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $30 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 13:30:36.223 UTC Last $0.65 Breakeven $29.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 11, 2026 Model this put
9	5	—	—	$37.75	$41.05	$27.85		$0.01	$0.00	$2.13	—	—	2	8k
Call · $35 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-15 19:59:23.024 UTC Last $27.85 Breakeven $62.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $35 Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:39.195 UTC Last $0.01 Breakeven $34.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8k OI effective date Sep 11, 2026 Model this put
15	4	—	—	$33.05	$36.05	$32.62		$0.06	$0.00	$0.02	—	—	1	370
Call · $40 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-15 19:59:23.024 UTC Last $32.62 Breakeven $72.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $40 Daily-bar session Aug 10, 2026 Quote as of 2026-09-15 14:47:52.426 UTC Last $0.06 Breakeven $39.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 370 OI effective date Sep 11, 2026 Model this put
792	5	—	—	$28.15	$30.40	$25.20		$0.01	$0.00	$0.02	—	—	8	1k
Call · $45 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-15 19:59:57.943 UTC Last $25.20 Breakeven $70.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 792 OI effective date Sep 11, 2026 Model this call Put · $45 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 14:47:52.458 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
1.2k	3	—	—	$23.30	$25.30	$36.48		$0.01	$0.00	$0.02	—	—	4	638
Call · $50 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-15 19:59:57.943 UTC Last $36.48 Breakeven $86.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 14:54:46.550 UTC Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 638 OI effective date Sep 11, 2026 Model this put
760	50	—	—	$18.30	$20.30	$20.53		$0.06	$0.00	$0.02	—	—	1	827
Call · $55 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.088 UTC Last $20.53 Breakeven $75.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 760 OI effective date Sep 11, 2026 Model this call Put · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 18:32:01.400 UTC Last $0.06 Breakeven $54.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 827 OI effective date Sep 11, 2026 Model this put
4	9	—	—	$15.85	$18.30	$18.10		$0.02	$0.00	$2.13	—	—	4	58
Call · $57.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $18.10 Breakeven $75.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $57.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:39.168 UTC Last $0.02 Breakeven $57.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 11, 2026 Model this put
11	15	—	—	$14.30	$16.80	$14.80		$0.01	$0.00	$0.02	—	—	1	3
Call · $59 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $14.80 Breakeven $73.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $59 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 18:55:18.525 UTC Last $0.01 Breakeven $58.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
1.2k	37	—	—	$13.40	$15.10	$14.47		$0.05	$0.00	$1.27	—	—	1	668
Call · $60 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.340 UTC Last $14.47 Breakeven $74.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $60 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:58:45.085 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 668 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$12.20	$14.35	—		$0.04	$0.00	$2.13	—	—	31	31
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:23.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:42.008 UTC Last $0.04 Breakeven $60.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 11, 2026 Model this put
33	11	—	—	$10.75	$12.50	$12.00		$0.10	$0.00	$2.13	—	—	18	1k
Call · $62.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $12.00 Breakeven $74.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $62.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:05.845 UTC Last $0.10 Breakeven $62.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 11, 2026 Model this put
761	1	118.1%	0.898	$8.50	$10.35	$9.88		$0.22	$0.00	$2.14	—	—	1	1.5k
Call · $65 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.943 UTC Last $9.88 Breakeven $74.88 Implied vol 118.1% Delta 0.898 ≈90% ITM Gamma 0.023 Theta -0.242 Vega 0.012 Open interest 761 OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:50.174 UTC Last $0.22 Breakeven $64.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
—	1	105.8%	0.893	$7.45	$9.35	$7.58		$0.05	$0.00	$2.07	—	—	1	2
Call · $66 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.823 UTC Last $7.58 Breakeven $73.58 Implied vol 105.8% Delta 0.893 ≈89% ITM Gamma 0.026 Theta -0.224 Vega 0.012 Open interest — OI effective date — Model this call Put · $66 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.846 UTC Last $0.05 Breakeven $65.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
—	2	92.4%	0.907	$6.70	$8.90	$7.16		$0.09	$0.00	$2.15	—	—	15	5
Call · $66.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.802 UTC Last $7.16 Breakeven $73.66 Implied vol 92.4% Delta 0.907 ≈91% ITM Gamma 0.027 Theta -0.178 Vega 0.011 Open interest — OI effective date — Model this call Put · $66.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:58:09.286 UTC Last $0.09 Breakeven $66.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
—	1	104.6%	0.864	$6.65	$8.40	$7.34		$0.08	$0.01	$0.17	-0.047	67%	10	—
Call · $67 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.752 UTC Last $7.34 Breakeven $74.34 Implied vol 104.6% Delta 0.864 ≈86% ITM Gamma 0.031 Theta -0.261 Vega 0.015 Open interest — OI effective date — Model this call Put · $67 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.840 UTC Last $0.08 Breakeven $66.92 Implied vol 67% Delta -0.047 ≈5% ITM Gamma 0.022 Theta -0.074 Vega 0.007 Open interest — OI effective date — Model this put
48	2	100.9%	0.854	$6.20	$7.90	$7.05		$0.20	$0.01	$0.20	-0.055	65%	1	162
Call · $67.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:42.009 UTC Last $7.05 Breakeven $74.55 Implied vol 100.9% Delta 0.854 ≈85% ITM Gamma 0.034 Theta -0.264 Vega 0.015 Open interest 48 OI effective date Sep 11, 2026 Model this call Put · $67.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $0.20 Breakeven $67.30 Implied vol 65% Delta -0.055 ≈6% ITM Gamma 0.026 Theta -0.081 Vega 0.008 Open interest 162 OI effective date Sep 11, 2026 Model this put
—	1	98.5%	0.84	$5.75	$7.45	$6.63		$0.12	$0.02	$0.31	-0.079	67.6%	2	—
Call · $68 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.689 UTC Last $6.63 Breakeven $74.63 Implied vol 98.5% Delta 0.84 ≈84% ITM Gamma 0.037 Theta -0.274 Vega 0.016 Open interest — OI effective date — Model this call Put · $68 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.903 UTC Last $0.12 Breakeven $67.88 Implied vol 67.6% Delta -0.079 ≈8% ITM Gamma 0.032 Theta -0.11 Vega 0.01 Open interest — OI effective date — Model this put
9	9	85.7%	0.827	$4.70	$6.45	$5.70		$0.38	$0.06	$0.38	-0.105	63.4%	3	30
Call · $69 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.618 UTC Last $5.70 Breakeven $74.70 Implied vol 85.7% Delta 0.827 ≈83% ITM Gamma 0.045 Theta -0.251 Vega 0.017 Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $69 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.890 UTC Last $0.38 Breakeven $68.62 Implied vol 63.4% Delta -0.105 ≈11% ITM Gamma 0.043 Theta -0.129 Vega 0.012 Open interest 30 OI effective date Sep 11, 2026 Model this put
1k	12	70.2%	0.819	$3.95	$5.05	$4.65		$0.24	$0.18	$0.51	-0.154	62.3%	17	2.5k
Call · $70 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.600 UTC Last $4.65 Breakeven $74.65 Implied vol 70.2% Delta 0.819 ≈82% ITM Gamma 0.056 Theta -0.213 Vega 0.018 Open interest 1k OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.885 UTC Last $0.24 Breakeven $69.76 Implied vol 62.3% Delta -0.154 ≈15% ITM Gamma 0.057 Theta -0.164 Vega 0.016 Open interest 2.5k OI effective date Sep 11, 2026 Model this put
47	6	59.5%	0.788	$2.83	$4.20	$4.36		$0.37	$0.31	$0.61	-0.206	57.8%	8	9
Call · $71 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:42.015 UTC Last $4.36 Breakeven $75.36 Implied vol 59.5% Delta 0.788 ≈79% ITM Gamma 0.073 Theta -0.199 Vega 0.019 Open interest 47 OI effective date Sep 11, 2026 Model this call Put · $71 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.206 UTC Last $0.37 Breakeven $70.63 Implied vol 57.8% Delta -0.206 ≈21% ITM Gamma 0.073 Theta -0.182 Vega 0.019 Open interest 9 OI effective date Sep 11, 2026 Model this put
46	3	57.1%	0.713	$2.31	$3.15	$2.83		$0.60	$0.55	$0.72	-0.277	53.9%	5	8
Call · $72 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.885 UTC Last $2.83 Breakeven $74.83 Implied vol 57.1% Delta 0.713 ≈71% ITM Gamma 0.089 Theta -0.223 Vega 0.023 Open interest 46 OI effective date Sep 11, 2026 Model this call Put · $72 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.088 UTC Last $0.60 Breakeven $71.40 Implied vol 53.9% Delta -0.277 ≈28% ITM Gamma 0.093 Theta -0.2 Vega 0.023 Open interest 8 OI effective date Sep 11, 2026 Model this put
89	2	57%	0.616	$1.77	$2.39	$2.20		$0.98	$0.65	$1.14	-0.372	50.6%	11	24
Call · $73 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.981 UTC Last $2.20 Breakeven $75.20 Implied vol 57% Delta 0.616 ≈62% ITM Gamma 0.1 Theta -0.248 Vega 0.026 Open interest 89 OI effective date Sep 11, 2026 Model this call Put · $73 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.883 UTC Last $0.98 Breakeven $72.02 Implied vol 50.6% Delta -0.372 ≈37% ITM Gamma 0.111 Theta -0.211 Vega 0.025 Open interest 24 OI effective date Sep 11, 2026 Model this put
Underlying $74.00
196	267	55.8%	0.513	$1.33	$1.68	$1.80		$1.13	$1.20	$1.59	-0.488	52.6%	1	8
Call · $74 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.883 UTC Last $1.80 Breakeven $75.80 Implied vol 55.8% Delta 0.513 ≈51% ITM Gamma 0.107 Theta -0.253 Vega 0.027 Open interest 196 OI effective date Sep 11, 2026 Model this call Put · $74 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.207 UTC Last $1.13 Breakeven $72.87 Implied vol 52.6% Delta -0.488 ≈49% ITM Gamma 0.113 Theta -0.231 Vega 0.027 Open interest 8 OI effective date Sep 11, 2026 Model this put
2.4k	43	53.7%	0.403	$0.77	$1.25	$1.13		$1.90	$1.61	$2.23	-0.602	51.1%	26	3.6k
Call · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.093 UTC Last $1.13 Breakeven $76.13 Implied vol 53.7% Delta 0.403 ≈40% ITM Gamma 0.108 Theta -0.235 Vega 0.026 Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $1.90 Breakeven $73.10 Implied vol 51.1% Delta -0.602 ≈60% ITM Gamma 0.113 Theta -0.216 Vega 0.026 Open interest 3.6k OI effective date Sep 11, 2026 Model this put
25	53	54.7%	0.306	$0.50	$0.90	$0.79		$2.70	$2.21	$2.90	-0.714	49.5%	1	7
Call · $76 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $0.79 Breakeven $76.79 Implied vol 54.7% Delta 0.306 ≈31% ITM Gamma 0.096 Theta -0.217 Vega 0.024 Open interest 25 OI effective date Sep 11, 2026 Model this call Put · $76 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.884 UTC Last $2.70 Breakeven $73.30 Implied vol 49.5% Delta -0.714 ≈71% ITM Gamma 0.102 Theta -0.182 Vega 0.023 Open interest 7 OI effective date Sep 11, 2026 Model this put
238	98	54.8%	0.221	$0.27	$0.64	$0.56		$4.52	$2.96	$3.95	-0.774	56%	11	20
Call · $77 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.906 UTC Last $0.56 Breakeven $77.56 Implied vol 54.8% Delta 0.221 ≈22% ITM Gamma 0.081 Theta -0.183 Vega 0.02 Open interest 238 OI effective date Sep 11, 2026 Model this call Put · $77 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:58.886 UTC Last $4.52 Breakeven $72.48 Implied vol 56% Delta -0.774 ≈77% ITM Gamma 0.08 Theta -0.182 Vega 0.02 Open interest 20 OI effective date Sep 11, 2026 Model this put
211	23	55.5%	0.155	$0.12	$0.47	$0.55		$5.45	$3.30	$4.65	—	—	6	109
Call · $78 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.886 UTC Last $0.55 Breakeven $78.55 Implied vol 55.5% Delta 0.155 ≈16% ITM Gamma 0.064 Theta -0.149 Vega 0.016 Open interest 211 OI effective date Sep 11, 2026 Model this call Put · $78 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:42.015 UTC Last $5.45 Breakeven $72.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 11, 2026 Model this put
8	5	55.7%	0.103	$0.03	$0.33	$0.43		$5.52	$4.50	$6.00	-0.867	62.9%	20	26
Call · $79 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.871 UTC Last $0.43 Breakeven $79.43 Implied vol 55.7% Delta 0.103 ≈10% ITM Gamma 0.048 Theta -0.113 Vega 0.012 Open interest 8 OI effective date Sep 11, 2026 Model this call Put · $79 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:42.007 UTC Last $5.52 Breakeven $73.48 Implied vol 62.9% Delta -0.867 ≈87% ITM Gamma 0.051 Theta -0.144 Vega 0.014 Open interest 26 OI effective date Sep 11, 2026 Model this put
2.4k	24	66.8%	0.105	$0.07	$0.37	$0.18		$5.75	$5.80	$6.70	-0.88	71.1%	24	3k
Call · $80 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.903 UTC Last $0.18 Breakeven $80.18 Implied vol 66.8% Delta 0.105 ≈11% ITM Gamma 0.041 Theta -0.137 Vega 0.012 Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $80 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.698 UTC Last $5.75 Breakeven $74.25 Implied vol 71.1% Delta -0.88 ≈88% ITM Gamma 0.042 Theta -0.152 Vega 0.014 Open interest 3k OI effective date Sep 11, 2026 Model this put
223	3	63.2%	0.061	$0.05	$0.17	$0.37		$4.27	$5.80	$7.95	—	—	1	5
Call · $81 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.882 UTC Last $0.37 Breakeven $81.37 Implied vol 63.2% Delta 0.061 ≈6% ITM Gamma 0.029 Theta -0.086 Vega 0.008 Open interest 223 OI effective date Sep 11, 2026 Model this call Put · $81 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:31.749 UTC Last $4.27 Breakeven $76.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
89	53	—	—	$0.00	$0.71	$0.16		$7.45	$6.90	$9.05	-0.999	36.8%	1	13
Call · $82 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:13.920 UTC Last $0.16 Breakeven $82.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 11, 2026 Model this call Put · $82 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.822 UTC Last $7.45 Breakeven $74.55 Implied vol 36.8% Delta -0.999 ≈100% ITM Gamma 0.002 Theta 0.007 Vega 0 Open interest 13 OI effective date Sep 11, 2026 Model this put
25	12	83.6%	0.071	$0.01	$0.33	$0.05		$12.62	$8.05	$10.05	-0.96	71%	1	49
Call · $83 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.847 UTC Last $0.05 Breakeven $83.05 Implied vol 83.6% Delta 0.071 ≈7% ITM Gamma 0.024 Theta -0.127 Vega 0.009 Open interest 25 OI effective date Sep 11, 2026 Model this call Put · $83 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:31.914 UTC Last $12.62 Breakeven $70.38 Implied vol 71% Delta -0.96 ≈96% ITM Gamma 0.018 Theta -0.061 Vega 0.006 Open interest 49 OI effective date Sep 11, 2026 Model this put
188	4	88.4%	0.062	$0.01	$0.30	$0.10		$5.25	$8.75	$10.90	—	—	57	67
Call · $84 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.336 UTC Last $0.10 Breakeven $84.10 Implied vol 88.4% Delta 0.062 ≈6% ITM Gamma 0.021 Theta -0.122 Vega 0.008 Open interest 188 OI effective date Sep 11, 2026 Model this call Put · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:31.997 UTC Last $5.25 Breakeven $78.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 11, 2026 Model this put
4.1k	22	94.2%	0.057	$0.01	$0.29	$0.05		$10.59	$9.80	$12.15	-0.998	51.8%	1	246
Call · $85 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.958 UTC Last $0.05 Breakeven $85.05 Implied vol 94.2% Delta 0.057 ≈6% ITM Gamma 0.018 Theta -0.122 Vega 0.008 Open interest 4.1k OI effective date Sep 11, 2026 Model this call Put · $85 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:18.838 UTC Last $10.59 Breakeven $74.41 Implied vol 51.8% Delta -0.998 ≈100% ITM Gamma 0.002 Theta 0.006 Vega 0 Open interest 246 OI effective date Sep 11, 2026 Model this put
33	3	—	—	$0.00	$2.16	$0.75		$6.65	$10.75	$12.85	—	—	64	63
Call · $86 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:55:04.342 UTC Last $0.75 Breakeven $86.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 11, 2026 Model this call Put · $86 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:18.748 UTC Last $6.65 Breakeven $79.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this put
57	1	—	—	$0.00	$0.95	$0.05		$14.95	$11.75	$14.25	-0.985	80.4%	1	—
Call · $87 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 17:41:19.499 UTC Last $0.05 Breakeven $87.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 11, 2026 Model this call Put · $87 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:23.023 UTC Last $14.95 Breakeven $72.05 Implied vol 80.4% Delta -0.985 ≈99% ITM Gamma 0.007 Theta -0.024 Vega 0.003 Open interest — OI effective date — Model this put
144	5	—	—	$0.00	$2.14	$0.10		$6.41	$12.75	$15.25	-0.986	85.4%	6	—
Call · $88 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:39.396 UTC Last $0.10 Breakeven $88.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 11, 2026 Model this call Put · $88 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:13.442 UTC Last $6.41 Breakeven $81.59 Implied vol 85.4% Delta -0.986 ≈99% ITM Gamma 0.006 Theta -0.025 Vega 0.002 Open interest — OI effective date — Model this put
65	51	—	—	$0.00	$2.14	$0.48		—	$13.75	$16.25	—	—	—	—
Call · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:56.221 UTC Last $0.48 Breakeven $89.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 11, 2026 Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:23.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6.5k	9	—	—	$0.01	$0.09	$0.05		$18.05	$14.80	$17.60	—	—	1	—
Call · $90 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.340 UTC Last $0.05 Breakeven $90.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.5k OI effective date Sep 11, 2026 Model this call Put · $90 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:23.025 UTC Last $18.05 Breakeven $71.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$2.13	$0.34		$16.86	$15.75	$17.95	—	—	1	—
Call · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:54:26.383 UTC Last $0.34 Breakeven $91.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $91 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:23.023 UTC Last $16.86 Breakeven $74.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$2.13	$0.03		$17.78	$16.75	$19.10	—	—	1	—
Call · $92 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.685 UTC Last $0.03 Breakeven $92.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $92 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:23.024 UTC Last $17.78 Breakeven $74.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	9	—	—	$0.01	$0.08	$0.02		—	$17.25	$20.15	—	—	—	—
Call · $93 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.852 UTC Last $0.02 Breakeven $93.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:23.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.4k	5	—	—	$0.00	$0.19	$0.01		$15.00	$19.75	$22.50	—	—	2	—
Call · $95 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.943 UTC Last $0.01 Breakeven $95.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 11, 2026 Model this call Put · $95 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-15 19:59:23.023 UTC Last $15.00 Breakeven $80.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.2k	21	—	—	$0.00	$0.02	$0.01		—	$24.75	$27.25	—	—	—	—
Call · $100 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:11:09.882 UTC Last $0.01 Breakeven $100.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 11, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:21.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	27	—	—	$0.00	$0.02	$0.01		$51.55	$29.80	$32.25	—	—	27	—
Call · $105 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 18:27:42.573 UTC Last $0.01 Breakeven $105.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 11, 2026 Model this call Put · $105 In the money Daily-bar session Dec 12, 2025 Quote as of 2026-09-15 19:59:21.617 UTC Last $51.55 Breakeven $53.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
112	2	—	—	$0.00	$2.13	$0.18		$35.50	$34.85	$36.50	—	—	1	1
Call · $110 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:38.813 UTC Last $0.18 Breakeven $110.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 11, 2026 Model this call Put · $110 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $35.50 Breakeven $74.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
74	2	—	—	$0.00	$2.13	$0.08		—	$38.95	$42.25	—	—	—	—
Call · $115 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 19:59:38.695 UTC Last $0.08 Breakeven $115.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 11, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:23.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	1	—	—	$0.00	$2.13	$0.14		—	$44.00	$47.30	—	—	—	—
Call · $120 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:39.189 UTC Last $0.14 Breakeven $120.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 11, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:21.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	20	—	—	$0.00	$2.13	$0.14		—	$49.75	$52.75	—	—	—	—
Call · $125 Daily-bar session Aug 11, 2026 Quote as of 2026-09-15 19:59:42.891 UTC Last $0.14 Breakeven $125.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:13.442 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 5, 2025–Sep 15, 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 50" 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 1370637 CUSIP 29786A106 13F (30d) 25 filings 24 filers Visit website Investor relations