FCNCA · First Citizens Bancshares Inc /De/ · Options Chain

Track FCNCA — free

$2,128.94 -20.99 (-0.98%) At close · Sep 9

Russell 1000 member Rebalance outlook locked

Market Cap

$24.28B

11.29M

Options Chain

Underlying $2,128.94 · at close Sep 9, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 8 days to expiry · 128 contracts · mixed daily-bar sessions · Jul 16, 2026–Sep 9, 2026; 71 unknown

Put / call OI

0.32

Call-heavy positioning

Open interest

498

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$2,170.00

$41.06 above spot

ATM implied vol

21.7%

market's expected move

Open interest by strike · near the money

Calls Puts

1660

1680

1700

1720

1740

1760

1780

1800

1820

1840

1860

1880

1900

1920

1930

1940

1950

1960

1970

1980

1990

2000

2010

2020

2030

2040

2050

2060

2070

2080

2090

2100

2110

2120

2130

2140

2150

2160

2170

2180

2190

2200

2210

2220

2230

2240

2250

2260

2270

2280

2290

2300

2310

2320

2340

2360

2380

2400

2420

2440

2460

2480

2500

2550

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Feb 19 162d May 21 253d Aug 20 344d Nov 19 435d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	75.4%	0.985	$462.00	$478.70	—		—	$0.00	$13.60	—	—	—	—
Call · $1660 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.613 UTC Last — Breakeven — Implied vol 75.4% Delta 0.985 ≈98% ITM Gamma 0 Theta -0.705 Vega 0.129 Open interest — OI effective date — Model this call Put · $1660 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.2%	0.987	$442.00	$458.00	—		—	$0.00	$13.60	—	—	—	—
Call · $1680 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 69.2% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.59 Vega 0.11 Open interest — OI effective date — Model this call Put · $1680 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	67.7%	0.985	$422.00	$438.40	—		—	$0.00	$13.60	—	—	—	—
Call · $1700 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.323 UTC Last — Breakeven — Implied vol 67.7% Delta 0.985 ≈99% ITM Gamma 0 Theta -0.644 Vega 0.126 Open interest — OI effective date — Model this call Put · $1700 Daily-bar session Unknown Quote as of 2026-09-09 19:58:51.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.9%	0.984	$402.00	$418.50	—		—	$0.00	$13.60	—	—	—	—
Call · $1720 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.361 UTC Last — Breakeven — Implied vol 64.9% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.651 Vega 0.133 Open interest — OI effective date — Model this call Put · $1720 Daily-bar session Unknown Quote as of 2026-09-09 19:58:48.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	62%	0.983	$382.00	$398.60	$452.00		—	$0.00	$13.70	—	—	—	—
Call · $1740 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:59.361 UTC Last $452.00 Breakeven $2,192.00 Implied vol 62% Delta 0.983 ≈98% ITM Gamma 0 Theta -0.657 Vega 0.14 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $1740 Daily-bar session Unknown Quote as of 2026-09-09 19:59:07.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.2%	0.982	$362.00	$378.70	—		—	$0.00	$13.70	—	—	—	—
Call · $1760 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 59.2% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.663 Vega 0.148 Open interest — OI effective date — Model this call Put · $1760 Daily-bar session Unknown Quote as of 2026-09-09 19:59:10.067 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	56.4%	0.981	$342.00	$358.80	—		—	$0.00	$13.70	—	—	—	—
Call · $1780 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.361 UTC Last — Breakeven — Implied vol 56.4% Delta 0.981 ≈98% ITM Gamma 0 Theta -0.668 Vega 0.157 Open interest — OI effective date — Model this call Put · $1780 Daily-bar session Unknown Quote as of 2026-09-09 19:58:53.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.8%	0.967	$324.50	$339.00	—		—	$0.00	$13.80	—	—	—	—
Call · $1800 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:07.414 UTC Last — Breakeven — Implied vol 59.8% Delta 0.967 ≈97% ITM Gamma 0 Theta -0.998 Vega 0.247 Open interest — OI effective date — Model this call Put · $1800 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	54.6%	0.97	$303.50	$319.10	—		$0.05	$0.00	$13.80	—	—	1	—
Call · $1820 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:52.432 UTC Last — Breakeven — Implied vol 54.6% Delta 0.97 ≈97% ITM Gamma 0 Theta -0.879 Vega 0.231 Open interest — OI effective date — Model this call Put · $1820 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:32.022 UTC Last $0.05 Breakeven $1,819.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	54.2%	0.961	$284.80	$299.30	—		—	$0.00	$13.90	—	—	—	—
Call · $1840 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:08.944 UTC Last — Breakeven — Implied vol 54.2% Delta 0.961 ≈96% ITM Gamma 0.001 Theta -1.034 Vega 0.284 Open interest — OI effective date — Model this call Put · $1840 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	46%	0.972	$262.00	$279.60	—		—	$0.00	$14.10	—	—	—	—
Call · $1860 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 46% Delta 0.972 ≈97% ITM Gamma 0 Theta -0.732 Vega 0.215 Open interest — OI effective date — Model this call Put · $1860 Daily-bar session Unknown Quote as of 2026-09-09 19:58:45.830 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	41.1%	0.975	$242.00	$258.90	—		$5.79	$0.00	$10.90	—	—	2	2
Call · $1880 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 41.1% Delta 0.975 ≈98% ITM Gamma 0 Theta -0.632 Vega 0.195 Open interest — OI effective date — Model this call Put · $1880 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:57:32.275 UTC Last $5.79 Breakeven $1,874.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	41.4%	0.963	$222.00	$240.50	—		—	$0.00	$15.40	—	—	—	—
Call · $1900 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.658 UTC Last — Breakeven — Implied vol 41.4% Delta 0.963 ≈96% ITM Gamma 0.001 Theta -0.81 Vega 0.271 Open interest — OI effective date — Model this call Put · $1900 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	37.9%	0.962	$202.00	$220.30	$280.50		—	$0.00	$15.60	—	—	—	—
Call · $1920 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:59.658 UTC Last $280.50 Breakeven $2,200.50 Implied vol 37.9% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.772 Vega 0.278 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $1920 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.281 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	37.4%	0.956	$194.00	$209.00	$222.20		—	$0.00	$15.70	—	—	—	—
Call · $1930 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:59:59.322 UTC Last $222.20 Breakeven $2,152.20 Implied vol 37.4% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -0.839 Vega 0.313 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $1930 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	38.2%	0.943	$184.00	$200.70	—		—	$0.00	$15.90	—	—	—	—
Call · $1940 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.323 UTC Last — Breakeven — Implied vol 38.2% Delta 0.943 ≈94% ITM Gamma 0.001 Theta -0.995 Vega 0.381 Open interest — OI effective date — Model this call Put · $1940 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.4%	0.937	$174.00	$191.40	—		—	$0.00	$16.00	—	—	—	—
Call · $1950 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.361 UTC Last — Breakeven — Implied vol 37.4% Delta 0.937 ≈94% ITM Gamma 0.001 Theta -1.046 Vega 0.415 Open interest — OI effective date — Model this call Put · $1950 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.1%	0.932	$164.00	$181.80	—		—	$0.00	$16.20	—	—	—	—
Call · $1960 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 36.1% Delta 0.932 ≈93% ITM Gamma 0.001 Theta -1.066 Vega 0.439 Open interest — OI effective date — Model this call Put · $1960 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	34.6%	0.928	$154.00	$172.00	—		—	$0.00	$16.40	—	—	—	—
Call · $1970 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.323 UTC Last — Breakeven — Implied vol 34.6% Delta 0.928 ≈93% ITM Gamma 0.001 Theta -1.067 Vega 0.459 Open interest — OI effective date — Model this call Put · $1970 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.8%	0.925	$144.00	$162.00	—		$1.44	$0.00	$16.70	—	—	2	2
Call · $1980 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 32.8% Delta 0.925 ≈92% ITM Gamma 0.001 Theta -1.051 Vega 0.475 Open interest — OI effective date — Model this call Put · $1980 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.117 UTC Last $1.44 Breakeven $1,978.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	31.1%	0.921	$134.00	$152.00	—		—	$0.00	$17.00	—	—	—	—
Call · $1990 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.362 UTC Last — Breakeven — Implied vol 31.1% Delta 0.921 ≈92% ITM Gamma 0.001 Theta -1.033 Vega 0.492 Open interest — OI effective date — Model this call Put · $1990 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.3%	0.917	$124.00	$142.00	—		$1.20	$0.00	$17.00	—	—	2	2
Call · $2000 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.322 UTC Last — Breakeven — Implied vol 29.3% Delta 0.917 ≈92% ITM Gamma 0.002 Theta -1.015 Vega 0.51 Open interest — OI effective date — Model this call Put · $2000 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.343 UTC Last $1.20 Breakeven $1,998.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
29	29	30.9%	0.888	$116.00	$134.00	$216.00		—	$0.00	$17.60	—	—	—	—
Call · $2010 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-09 19:59:59.975 UTC Last $216.00 Breakeven $2,226.00 Implied vol 30.9% Delta 0.888 ≈89% ITM Gamma 0.002 Theta -1.276 Vega 0.639 Open interest 29 OI effective date Sep 4, 2026 Model this call Put · $2010 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29%	0.881	$106.00	$124.00	—		—	$0.00	$14.20	—	—	—	—
Call · $2020 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.374 UTC Last — Breakeven — Implied vol 29% Delta 0.881 ≈88% ITM Gamma 0.002 Theta -1.246 Vega 0.663 Open interest — OI effective date — Model this call Put · $2020 Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.5%	0.87	$96.70	$114.00	—		—	$0.00	$18.40	—	—	—	—
Call · $2030 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.362 UTC Last — Breakeven — Implied vol 27.5% Delta 0.87 ≈87% ITM Gamma 0.002 Theta -1.257 Vega 0.706 Open interest — OI effective date — Model this call Put · $2030 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.5%	0.844	$88.00	$105.80	—		$12.40	$0.00	$18.90	—	—	1	5
Call · $2040 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.971 UTC Last — Breakeven — Implied vol 27.5% Delta 0.844 ≈84% ITM Gamma 0.003 Theta -1.394 Vega 0.798 Open interest — OI effective date — Model this call Put · $2040 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.117 UTC Last $12.40 Breakeven $2,027.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
1	1	28.5%	0.808	$81.20	$98.00	$247.30		$9.86	$0.00	$19.50	—	—	1	1
Call · $2050 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 19:59:59.965 UTC Last $247.30 Breakeven $2,297.30 Implied vol 28.5% Delta 0.808 ≈81% ITM Gamma 0.003 Theta -1.612 Vega 0.913 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2050 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.116 UTC Last $9.86 Breakeven $2,040.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
7	14	25.6%	0.801	$70.00	$88.00	$108.22		$10.85	$0.00	$19.80	—	—	1	1
Call · $2060 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-09 19:59:59.502 UTC Last $108.22 Breakeven $2,168.22 Implied vol 25.6% Delta 0.801 ≈80% ITM Gamma 0.003 Theta -1.495 Vega 0.934 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $2060 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.606 UTC Last $10.85 Breakeven $2,049.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	25.3%	0.768	$62.00	$80.00	—		$10.01	$0.20	$20.00	-0.219	23.7%	1	3
Call · $2070 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.361 UTC Last — Breakeven — Implied vol 25.3% Delta 0.768 ≈77% ITM Gamma 0.004 Theta -1.595 Vega 1.02 Open interest — OI effective date — Model this call Put · $2070 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.879 UTC Last $10.01 Breakeven $2,059.99 Implied vol 23.7% Delta -0.219 ≈22% ITM Gamma 0.004 Theta -1.251 Vega 0.985 Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	24.7%	0.733	$54.00	$72.00	—		$5.65	$2.20	$21.20	-0.251	22.9%	1	2
Call · $2080 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.361 UTC Last — Breakeven — Implied vol 24.7% Delta 0.733 ≈73% ITM Gamma 0.004 Theta -1.661 Vega 1.098 Open interest — OI effective date — Model this call Put · $2080 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.812 UTC Last $5.65 Breakeven $2,074.35 Implied vol 22.9% Delta -0.251 ≈25% ITM Gamma 0.004 Theta -1.298 Vega 1.065 Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	24.7%	0.692	$48.00	$63.90	—		—	$6.00	$21.40	-0.29	22.2%	—	—
Call · $2090 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.659 UTC Last — Breakeven — Implied vol 24.7% Delta 0.692 ≈69% ITM Gamma 0.004 Theta -1.757 Vega 1.176 Open interest — OI effective date — Model this call Put · $2090 Daily-bar session Unknown Quote as of 2026-09-09 19:59:20.830 UTC Last — Breakeven — Implied vol 22.2% Delta -0.29 ≈29% ITM Gamma 0.005 Theta -1.343 Vega 1.143 Open interest — OI effective date — Model this put
—	—	23.6%	0.653	$40.10	$56.10	—		$10.00	$10.00	$26.20	-0.344	23.1%	2	5
Call · $2100 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.274 UTC Last — Breakeven — Implied vol 23.6% Delta 0.653 ≈65% ITM Gamma 0.005 Theta -1.757 Vega 1.234 Open interest — OI effective date — Model this call Put · $2100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.105 UTC Last $10.00 Breakeven $2,090.00 Implied vol 23.1% Delta -0.344 ≈34% ITM Gamma 0.005 Theta -1.501 Vega 1.23 Open interest 5 OI effective date Sep 4, 2026 Model this put
1	2	23.2%	0.606	$34.00	$48.70	$94.10		—	$12.00	$26.30	-0.384	20.9%	—	—
Call · $2110 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.597 UTC Last $94.10 Breakeven $2,204.10 Implied vol 23.2% Delta 0.606 ≈61% ITM Gamma 0.005 Theta -1.781 Vega 1.285 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2110 Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.344 UTC Last — Breakeven — Implied vol 20.9% Delta -0.384 ≈38% ITM Gamma 0.006 Theta -1.398 Vega 1.276 Open interest — OI effective date — Model this put
1	2	22.9%	0.556	$28.00	$42.60	$87.70		$21.70	$16.00	$29.40	-0.439	20.4%	1	1
Call · $2120 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.107 UTC Last $87.70 Breakeven $2,207.70 Implied vol 22.9% Delta 0.556 ≈56% ITM Gamma 0.005 Theta -1.793 Vega 1.32 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2120 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.320 UTC Last $21.70 Breakeven $2,098.30 Implied vol 20.4% Delta -0.439 ≈44% ITM Gamma 0.006 Theta -1.395 Vega 1.317 Open interest 1 OI effective date Sep 4, 2026 Model this put
Underlying $2,128.94
1	2	22.7%	0.504	$22.00	$37.80	$81.30		$30.31	$21.40	$34.70	-0.497	20.8%	4	5
Call · $2130 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.107 UTC Last $81.30 Breakeven $2,211.30 Implied vol 22.7% Delta 0.504 ≈50% ITM Gamma 0.005 Theta -1.785 Vega 1.333 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2130 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:51.291 UTC Last $30.31 Breakeven $2,099.69 Implied vol 20.8% Delta -0.497 ≈50% ITM Gamma 0.006 Theta -1.429 Vega 1.333 Open interest 5 OI effective date Sep 4, 2026 Model this put
13	13	22%	0.449	$16.10	$32.60	$39.30		—	$26.00	$42.30	-0.553	21.4%	—	—
Call · $2140 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.107 UTC Last $39.30 Breakeven $2,179.30 Implied vol 22% Delta 0.449 ≈45% ITM Gamma 0.005 Theta -1.709 Vega 1.322 Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $2140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.107 UTC Last — Breakeven — Implied vol 21.4% Delta -0.553 ≈55% ITM Gamma 0.006 Theta -1.443 Vega 1.321 Open interest — OI effective date — Model this put
1	2	22.4%	0.399	$12.00	$29.70	$68.30		$17.84	$30.00	$47.80	-0.612	20.4%	1	2
Call · $2150 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:58.086 UTC Last $68.30 Breakeven $2,218.30 Implied vol 22.4% Delta 0.399 ≈40% ITM Gamma 0.005 Theta -1.692 Vega 1.29 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2150 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.159 UTC Last $17.84 Breakeven $2,132.16 Implied vol 20.4% Delta -0.612 ≈61% ITM Gamma 0.006 Theta -1.316 Vega 1.28 Open interest 2 OI effective date Sep 4, 2026 Model this put
9	2	21.9%	0.345	$8.00	$25.10	$46.90		$9.00	$36.00	$53.90	-0.669	20.1%	1	20
Call · $2160 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.361 UTC Last $46.90 Breakeven $2,206.90 Implied vol 21.9% Delta 0.345 ≈34% ITM Gamma 0.005 Theta -1.569 Vega 1.231 Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $2160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.361 UTC Last $9.00 Breakeven $2,151.00 Implied vol 20.1% Delta -0.669 ≈67% ITM Gamma 0.005 Theta -1.199 Vega 1.211 Open interest 20 OI effective date Sep 4, 2026 Model this put
2	4	22.2%	0.3	$6.00	$21.70	$57.75		$11.80	$44.00	$60.60	-0.718	20.3%	1	3
Call · $2170 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:48.394 UTC Last $57.75 Breakeven $2,227.75 Implied vol 22.2% Delta 0.3 ≈30% ITM Gamma 0.005 Theta -1.496 Vega 1.161 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $2170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.627 UTC Last $11.80 Breakeven $2,158.20 Implied vol 20.3% Delta -0.718 ≈72% ITM Gamma 0.005 Theta -1.112 Vega 1.129 Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	22.8%	0.262	$3.70	$20.00	—		—	$53.10	$68.00	-0.757	21%	—	—
Call · $2180 Daily-bar session Unknown Quote as of 2026-09-09 19:59:38.161 UTC Last — Breakeven — Implied vol 22.8% Delta 0.262 ≈26% ITM Gamma 0.004 Theta -1.433 Vega 1.087 Open interest — OI effective date — Model this call Put · $2180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:07.374 UTC Last — Breakeven — Implied vol 21% Delta -0.757 ≈76% ITM Gamma 0.005 Theta -1.052 Vega 1.047 Open interest — OI effective date — Model this put
2	2	23.1%	0.225	$1.15	$18.50	$29.10		$66.20	$62.00	$76.00	-0.791	21.6%	2	13
Call · $2190 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.106 UTC Last $29.10 Breakeven $2,219.10 Implied vol 23.1% Delta 0.225 ≈22% ITM Gamma 0.004 Theta -1.331 Vega 1.001 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $2190 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:48.481 UTC Last $66.20 Breakeven $2,123.80 Implied vol 21.6% Delta -0.791 ≈79% ITM Gamma 0.004 Theta -0.976 Vega 0.961 Open interest 13 OI effective date Sep 4, 2026 Model this put
54	2	—	—	$0.00	$17.70	$44.89		$38.79	$69.60	$84.40	-0.83	21.4%	1	13
Call · $2200 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:40.231 UTC Last $44.89 Breakeven $2,244.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 4, 2026 Model this call Put · $2200 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:58:47.968 UTC Last $38.79 Breakeven $2,161.21 Implied vol 21.4% Delta -0.83 ≈83% ITM Gamma 0.004 Theta -0.82 Vega 0.846 Open interest 13 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$15.40	—		—	$75.80	$93.20	-0.879	20%	—	—
Call · $2210 Daily-bar session Unknown Quote as of 2026-09-09 19:59:09.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.362 UTC Last — Breakeven — Implied vol 20% Delta -0.879 ≈88% ITM Gamma 0.003 Theta -0.547 Vega 0.672 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$16.50	$15.80		$64.10	$84.00	$102.40	-0.911	19.5%	2	4
Call · $2220 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:23.265 UTC Last $15.80 Breakeven $2,235.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $2220 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.505 UTC Last $64.10 Breakeven $2,155.90 Implied vol 19.5% Delta -0.911 ≈91% ITM Gamma 0.003 Theta -0.374 Vega 0.537 Open interest 4 OI effective date Sep 4, 2026 Model this put
7	1	—	—	$0.00	$16.20	$35.00		$45.07	$96.70	$111.70	-0.898	22.8%	3	3
Call · $2230 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:58:49.255 UTC Last $35.00 Breakeven $2,265.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $2230 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:07.678 UTC Last $45.07 Breakeven $2,184.93 Implied vol 22.8% Delta -0.898 ≈90% ITM Gamma 0.002 Theta -0.549 Vega 0.595 Open interest 3 OI effective date Sep 4, 2026 Model this put
21	1	—	—	$0.00	$11.40	$13.87		$121.20	$106.20	$121.80	-0.907	24.1%	2	6
Call · $2240 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:57:32.022 UTC Last $13.87 Breakeven $2,253.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this call Put · $2240 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:58:19.372 UTC Last $121.20 Breakeven $2,118.80 Implied vol 24.1% Delta -0.907 ≈91% ITM Gamma 0.002 Theta -0.538 Vega 0.558 Open interest 6 OI effective date Sep 4, 2026 Model this put
45	2	31.1%	0.135	$1.00	$12.90	$19.50		$86.55	$115.70	$130.00	-0.932	23.3%	3	3
Call · $2250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:19.455 UTC Last $19.50 Breakeven $2,269.50 Implied vol 31.1% Delta 0.135 ≈14% ITM Gamma 0.002 Theta -1.284 Vega 0.726 Open interest 45 OI effective date Sep 4, 2026 Model this call Put · $2250 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $86.55 Breakeven $2,163.45 Implied vol 23.3% Delta -0.932 ≈93% ITM Gamma 0.002 Theta -0.356 Vega 0.441 Open interest 3 OI effective date Sep 4, 2026 Model this put
6	2	—	—	$0.00	$12.60	$14.74		$54.10	$123.30	$140.00	-0.961	21.4%	26	15
Call · $2260 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:58:15.579 UTC Last $14.74 Breakeven $2,274.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $2260 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.362 UTC Last $54.10 Breakeven $2,205.90 Implied vol 21.4% Delta -0.961 ≈96% ITM Gamma 0.001 Theta -0.117 Vega 0.285 Open interest 15 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$0.00	$16.40	$90.00		—	$132.00	$150.00	-0.98	19.7%	—	—
Call · $2270 Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:57:32.283 UTC Last $90.00 Breakeven $2,360.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2270 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.812 UTC Last — Breakeven — Implied vol 19.7% Delta -0.98 ≈98% ITM Gamma 0.001 Theta 0.049 Vega 0.163 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$12.10	$10.11		$124.00	$141.10	$160.00	-0.997	15.6%	1	9
Call · $2280 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:57:32.378 UTC Last $10.11 Breakeven $2,290.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $2280 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:59:59.811 UTC Last $124.00 Breakeven $2,156.00 Implied vol 15.6% Delta -0.997 ≈100% ITM Gamma 0 Theta 0.207 Vega 0.028 Open interest 9 OI effective date Sep 4, 2026 Model this put
3	3	—	—	$0.00	$16.10	$11.56		—	$151.00	$170.00	-1	12.9%	—	—
Call · $2290 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:17.231 UTC Last $11.56 Breakeven $2,301.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $2290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.811 UTC Last — Breakeven — Implied vol 12.9% Delta -1 ≈100% ITM Gamma 0 Theta 0.232 Vega 0.002 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$14.90	$14.30		$74.50	$160.60	$179.20	—	—	5	1
Call · $2300 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:32.281 UTC Last $14.30 Breakeven $2,314.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $2300 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.812 UTC Last $74.50 Breakeven $2,225.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$15.90	—		$172.00	$170.90	$190.00	—	—	8	—
Call · $2310 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2310 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:59.812 UTC Last $172.00 Breakeven $2,138.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	29	—	—	$0.00	$15.80	$7.74		—	$181.60	$200.00	-0.988	24%	—	—
Call · $2320 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:57:32.281 UTC Last $7.74 Breakeven $2,327.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this call Put · $2320 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.567 UTC Last — Breakeven — Implied vol 24% Delta -0.988 ≈99% ITM Gamma 0 Theta 0.095 Vega 0.105 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$15.60	$16.20		—	$201.90	$220.00	-0.985	27.6%	—	—
Call · $2340 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:57:32.280 UTC Last $16.20 Breakeven $2,356.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $2340 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.750 UTC Last — Breakeven — Implied vol 27.6% Delta -0.985 ≈98% ITM Gamma 0 Theta 0.037 Vega 0.13 Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$15.50	$4.47		—	$221.90	$239.60	-0.99	27.9%	—	—
Call · $2360 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:57:32.282 UTC Last $4.47 Breakeven $2,364.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $2360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.506 UTC Last — Breakeven — Implied vol 27.9% Delta -0.99 ≈99% ITM Gamma 0 Theta 0.099 Vega 0.09 Open interest — OI effective date — Model this put
57	2	—	—	$0.00	$15.40	$1.45		—	$240.60	$259.60	—	—	—	—
Call · $2380 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:57:32.283 UTC Last $1.45 Breakeven $2,381.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 4, 2026 Model this call Put · $2380 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	33	—	—	$0.00	$10.90	$0.30		—	$260.60	$279.50	—	—	—	—
Call · $2400 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:57:32.378 UTC Last $0.30 Breakeven $2,400.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $2400 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.80	—		—	$280.00	$299.50	—	—	—	—
Call · $2420 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2420 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.70	—		—	$300.40	$319.20	—	—	—	—
Call · $2440 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2440 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$15.00	—		—	$320.00	$339.40	—	—	—	—
Call · $2460 Daily-bar session Unknown Quote as of 2026-09-09 19:57:32.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2460 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$10.60	—		—	$340.00	$359.30	—	—	—	—
Call · $2480 Daily-bar session Unknown Quote as of 2026-09-09 19:59:02.051 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2480 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	11	—	—	$0.00	$13.90	$0.90		—	$360.00	$379.30	—	—	—	—
Call · $2500 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:04.759 UTC Last $0.90 Breakeven $2,500.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $2500 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$0.00	$13.80	$1.66		$368.30	$410.00	$429.20	—	—	1	—
Call · $2550 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:58:59.190 UTC Last $1.66 Breakeven $2,551.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $2550 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.363 UTC Last $368.30 Breakeven $2,181.70 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 · Jul 16, 2026–Sep 9, 2026; 71 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 64" 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 798941 CUSIP 31946M103 13F (30d) 296 filings 296 filers Visit website Investor relations