GME · GameStop Corp. · Options Chain

Track GME — free

$21.44 -0.18 (-0.83%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$10.91B

504.50M

Options Chain

Underlying $21.44 · 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 · 100 contracts · mixed daily-bar sessions · Aug 24, 2026–Sep 15, 2026; 3 unknown

Put / call OI

0.31

Call-heavy positioning

Open interest

253,578

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$20.00

$1.44 below spot

ATM implied vol

51.8%

market's expected move

Open interest by strike · near the money

Calls Puts

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

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 Apr 16 213d Jun 17 275d Sep 17 367d Dec 17 458d Jan 21 493d Jun 16 640d Dec 15 822d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
13	3	—	—	$17.40	$19.00	$18.27		$0.01	$0.00	$0.01	—	—	2	4
Call · $3 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.912 UTC Last $18.27 Breakeven $21.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this call Put · $3 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:03:45.411 UTC Last $0.01 Breakeven $2.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
9	4	—	—	$16.05	$18.55	$17.57		$0.01	$0.00	$0.01	—	—	5	9
Call · $4 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.892 UTC Last $17.57 Breakeven $21.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $4 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $3.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this put
92	6	—	—	$15.85	$17.30	$16.64		$0.01	$0.00	$0.01	—	—	1	56
Call · $5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.866 UTC Last $16.64 Breakeven $21.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 11, 2026 Model this call Put · $5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 11, 2026 Model this put
34	2	—	—	$13.40	$17.30	$15.22		$0.01	$0.00	$0.01	—	—	5	27
Call · $6 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.865 UTC Last $15.22 Breakeven $21.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 11, 2026 Model this call Put · $6 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:49:55.096 UTC Last $0.01 Breakeven $5.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 11, 2026 Model this put
43	6	—	—	$13.05	$14.95	$14.85		$0.01	$0.00	$0.01	—	—	14	17
Call · $7 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.881 UTC Last $14.85 Breakeven $21.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 11, 2026 Model this call Put · $7 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $6.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this put
4	7	—	—	$12.05	$13.90	$13.23		—	$0.00	$0.01	—	—	—	—
Call · $8 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.900 UTC Last $13.23 Breakeven $21.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-15 19:49:55.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	8	—	—	$11.20	$13.25	$12.25		$0.01	$0.00	$0.01	—	—	11	12
Call · $9 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.349 UTC Last $12.25 Breakeven $21.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $9 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $8.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this put
22	4	—	—	$10.05	$12.65	$11.22		$0.01	$0.00	$0.01	—	—	15	166
Call · $10 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $11.22 Breakeven $21.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 11, 2026 Model this call Put · $10 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:03:45.425 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 11, 2026 Model this put
3	6	—	—	$9.10	$11.65	$10.16		$0.01	$0.00	$0.01	—	—	200	210
Call · $11 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.350 UTC Last $10.16 Breakeven $21.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $11 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $10.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 11, 2026 Model this put
207	4	—	—	$8.00	$11.00	$9.24		$0.01	$0.00	$0.01	—	—	1	2.5k
Call · $12 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $9.24 Breakeven $21.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 207 OI effective date Sep 11, 2026 Model this call Put · $12 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:49:55.098 UTC Last $0.01 Breakeven $11.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this put
48	3	—	—	$7.05	$9.50	$8.23		$0.01	$0.00	$0.01	—	—	60	446
Call · $13 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.876 UTC Last $8.23 Breakeven $21.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 11, 2026 Model this call Put · $13 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $12.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 446 OI effective date Sep 11, 2026 Model this put
46	4	—	—	$6.60	$8.65	$7.55		$0.01	$0.00	$0.01	—	—	10	1.4k
Call · $14 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.884 UTC Last $7.55 Breakeven $21.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 11, 2026 Model this call Put · $14 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:49:55.093 UTC Last $0.01 Breakeven $13.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
1.6k	388	—	—	$5.35	$7.20	$6.85		$0.01	$0.00	$0.01	—	—	12	3.8k
Call · $15 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $6.85 Breakeven $21.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this call Put · $15 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:03:45.439 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.8k OI effective date Sep 11, 2026 Model this put
—	21	—	—	$4.55	$7.15	$5.83		—	$0.00	$0.02	—	—	—	—
Call · $15.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.863 UTC Last $5.83 Breakeven $21.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15.5 Daily-bar session Unknown Quote as of 2026-09-15 13:38:02.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7.4k	2	—	—	$4.60	$5.55	$5.23		$0.01	$0.00	$0.01	—	—	31	1.2k
Call · $16 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.924 UTC Last $5.23 Breakeven $21.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.4k OI effective date Sep 11, 2026 Model this call Put · $16 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:14:23.942 UTC Last $0.01 Breakeven $15.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
197	1	—	—	$3.55	$6.15	$4.80		$0.01	$0.00	$0.01	—	—	2	187
Call · $16.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.940 UTC Last $4.80 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 11, 2026 Model this call Put · $16.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:59:25.328 UTC Last $0.01 Breakeven $16.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 11, 2026 Model this put
457	73	—	—	$3.30	$5.40	$4.82		$0.01	$0.00	$0.01	—	—	35	3.2k
Call · $17 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.937 UTC Last $4.82 Breakeven $21.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 457 OI effective date Sep 11, 2026 Model this call Put · $17 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:41:43.348 UTC Last $0.01 Breakeven $16.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 11, 2026 Model this put
325	78	—	—	$3.65	$4.50	$4.27		$0.01	$0.00	$0.01	—	—	154	522
Call · $17.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.905 UTC Last $4.27 Breakeven $21.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 325 OI effective date Sep 11, 2026 Model this call Put · $17.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:24:12.217 UTC Last $0.01 Breakeven $17.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 522 OI effective date Sep 11, 2026 Model this put
5.3k	68	—	—	$2.40	$3.60	$3.25		$0.01	$0.00	$0.01	—	—	169	11.1k
Call · $18 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.940 UTC Last $3.25 Breakeven $21.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k OI effective date Sep 11, 2026 Model this call Put · $18 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:38:08.457 UTC Last $0.01 Breakeven $17.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.1k OI effective date Sep 11, 2026 Model this put
999	20	—	—	$2.33	$4.00	$2.74		$0.01	$0.00	$0.02	—	—	154	728
Call · $18.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.885 UTC Last $2.74 Breakeven $21.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 999 OI effective date Sep 11, 2026 Model this call Put · $18.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:35:02.487 UTC Last $0.01 Breakeven $18.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 728 OI effective date Sep 11, 2026 Model this put
4k	237	74.5%	0.967	$2.32	$2.65	$2.42		$0.01	$0.01	$0.02	-0.028	71.4%	96	7.9k
Call · $19 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.921 UTC Last $2.42 Breakeven $21.42 Implied vol 74.5% Delta 0.967 ≈97% ITM Gamma 0.051 Theta -0.02 Vega 0.001 Open interest 4k OI effective date Sep 11, 2026 Model this call Put · $19 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:48:56.597 UTC Last $0.01 Breakeven $18.99 Implied vol 71.4% Delta -0.028 ≈3% ITM Gamma 0.046 Theta -0.015 Vega 0.001 Open interest 7.9k OI effective date Sep 11, 2026 Model this put
2.9k	124	68.7%	0.942	$1.85	$2.15	$1.85		$0.03	$0.01	$0.03	-0.04	61.7%	50	743
Call · $19.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.921 UTC Last $1.85 Breakeven $21.35 Implied vol 68.7% Delta 0.942 ≈94% ITM Gamma 0.087 Theta -0.028 Vega 0.002 Open interest 2.9k OI effective date Sep 11, 2026 Model this call Put · $19.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.874 UTC Last $0.03 Breakeven $19.47 Implied vol 61.7% Delta -0.04 ≈4% ITM Gamma 0.072 Theta -0.017 Vega 0.002 Open interest 743 OI effective date Sep 11, 2026 Model this put
16.6k	2.7k	—	—	$1.41	$1.50	$1.45		$0.04	$0.03	$0.04	-0.073	54.5%	953	8k
Call · $20 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.884 UTC Last $1.45 Breakeven $21.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.6k OI effective date Sep 11, 2026 Model this call Put · $20 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.884 UTC Last $0.04 Breakeven $19.96 Implied vol 54.5% Delta -0.073 ≈7% ITM Gamma 0.13 Theta -0.024 Vega 0.003 Open interest 8k OI effective date Sep 11, 2026 Model this put
4k	709	48.2%	0.859	$0.97	$1.10	$0.98		$0.08	$0.06	$0.08	-0.142	48.5%	1.8k	1.1k
Call · $20.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.880 UTC Last $0.98 Breakeven $21.48 Implied vol 48.2% Delta 0.859 ≈86% ITM Gamma 0.238 Theta -0.037 Vega 0.004 Open interest 4k OI effective date Sep 11, 2026 Model this call Put · $20.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.08 Breakeven $20.42 Implied vol 48.5% Delta -0.142 ≈14% ITM Gamma 0.239 Theta -0.035 Vega 0.004 Open interest 1.1k OI effective date Sep 11, 2026 Model this put
12.9k	5.7k	44.6%	0.714	$0.61	$0.64	$0.63		$0.20	$0.19	$0.20	-0.306	50%	3.1k	5.9k
Call · $21 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.973 UTC Last $0.63 Breakeven $21.63 Implied vol 44.6% Delta 0.714 ≈71% ITM Gamma 0.392 Theta -0.051 Vega 0.007 Open interest 12.9k OI effective date Sep 11, 2026 Model this call Put · $21 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.881 UTC Last $0.20 Breakeven $20.80 Implied vol 50% Delta -0.306 ≈31% ITM Gamma 0.36 Theta -0.056 Vega 0.007 Open interest 5.9k OI effective date Sep 11, 2026 Model this put
Underlying $21.44
4.5k	10.5k	50.4%	0.496	$0.37	$0.38	$0.38		$0.42	$0.38	$0.48	-0.503	53.2%	1.7k	124
Call · $21.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.38 Breakeven $21.88 Implied vol 50.4% Delta 0.496 ≈50% ITM Gamma 0.407 Theta -0.066 Vega 0.008 Open interest 4.5k OI effective date Sep 11, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.952 UTC Last $0.42 Breakeven $21.08 Implied vol 53.2% Delta -0.503 ≈50% ITM Gamma 0.386 Theta -0.068 Vega 0.008 Open interest 124 OI effective date Sep 11, 2026 Model this put
18.9k	11.2k	56.2%	0.324	$0.22	$0.23	$0.23		$0.80	$0.71	$0.88	-0.66	61.4%	291	5.1k
Call · $22 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.23 Breakeven $22.23 Implied vol 56.2% Delta 0.324 ≈32% ITM Gamma 0.329 Theta -0.066 Vega 0.007 Open interest 18.9k OI effective date Sep 11, 2026 Model this call Put · $22 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.886 UTC Last $0.80 Breakeven $21.20 Implied vol 61.4% Delta -0.66 ≈66% ITM Gamma 0.307 Theta -0.071 Vega 0.007 Open interest 5.1k OI effective date Sep 11, 2026 Model this put
3k	4.3k	63%	0.214	$0.14	$0.15	$0.14		$1.43	$1.09	$1.36	-0.757	71%	44	54
Call · $22.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.974 UTC Last $0.14 Breakeven $22.64 Implied vol 63% Delta 0.214 ≈21% ITM Gamma 0.237 Theta -0.06 Vega 0.006 Open interest 3k OI effective date Sep 11, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.920 UTC Last $1.43 Breakeven $21.07 Implied vol 71% Delta -0.757 ≈76% ITM Gamma 0.226 Theta -0.07 Vega 0.006 Open interest 54 OI effective date Sep 11, 2026 Model this put
11.6k	5.7k	69.1%	0.142	$0.09	$0.10	$0.09		$1.60	$1.11	$2.71	-0.721	118.8%	97	1.8k
Call · $23 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.09 Breakeven $23.09 Implied vol 69.1% Delta 0.142 ≈14% ITM Gamma 0.167 Theta -0.051 Vega 0.004 Open interest 11.6k OI effective date Sep 11, 2026 Model this call Put · $23 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.352 UTC Last $1.60 Breakeven $21.40 Implied vol 118.8% Delta -0.721 ≈72% ITM Gamma 0.145 Theta -0.128 Vega 0.007 Open interest 1.8k OI effective date Sep 11, 2026 Model this put
993	2k	76.5%	0.102	$0.06	$0.08	$0.08		$2.32	$0.80	$3.60	-0.831	99.5%	32	—
Call · $23.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $0.08 Breakeven $23.58 Implied vol 76.5% Delta 0.102 ≈10% ITM Gamma 0.12 Theta -0.044 Vega 0.004 Open interest 993 OI effective date Sep 11, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.489 UTC Last $2.32 Breakeven $21.18 Implied vol 99.5% Delta -0.831 ≈83% ITM Gamma 0.13 Theta -0.079 Vega 0.005 Open interest — OI effective date — Model this put
8.6k	1.7k	84.1%	0.077	$0.05	$0.06	$0.06		$2.74	$2.36	$4.05	-0.701	199.6%	38	498
Call · $24 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.937 UTC Last $0.06 Breakeven $24.06 Implied vol 84.1% Delta 0.077 ≈8% ITM Gamma 0.088 Theta -0.04 Vega 0.003 Open interest 8.6k OI effective date Sep 11, 2026 Model this call Put · $24 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $2.74 Breakeven $21.26 Implied vol 199.6% Delta -0.701 ≈70% ITM Gamma 0.09 Theta -0.223 Vega 0.007 Open interest 498 OI effective date Sep 11, 2026 Model this put
—	123	93.6%	0.065	$0.04	$0.06	$0.05		—	$1.09	$4.95	—	—	—	—
Call · $24.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.883 UTC Last $0.05 Breakeven $24.55 Implied vol 93.6% Delta 0.065 ≈6% ITM Gamma 0.07 Theta -0.039 Vega 0.003 Open interest — OI effective date — Model this call Put · $24.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19.7k	3.4k	97.3%	0.046	$0.03	$0.04	$0.04		$3.63	$3.40	$4.15	—	—	89	1.4k
Call · $25 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.04 Breakeven $25.04 Implied vol 97.3% Delta 0.046 ≈5% ITM Gamma 0.051 Theta -0.031 Vega 0.002 Open interest 19.7k OI effective date Sep 11, 2026 Model this call Put · $25 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.889 UTC Last $3.63 Breakeven $21.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
—	2k	—	—	$0.03	$0.08	$0.03		$4.07	$2.08	$6.15	—	—	1	—
Call · $25.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.882 UTC Last $0.03 Breakeven $25.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.891 UTC Last $4.07 Breakeven $21.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.5k	2.8k	—	—	$0.02	$0.04	$0.03		$4.71	$3.30	$5.90	—	—	2	644
Call · $26 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.891 UTC Last $0.03 Breakeven $26.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 11, 2026 Model this call Put · $26 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.946 UTC Last $4.71 Breakeven $21.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 644 OI effective date Sep 11, 2026 Model this put
—	4.9k	—	—	$0.02	$0.03	$0.02		$5.14	$4.20	$6.40	—	—	1	—
Call · $26.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:49:49.863 UTC Last $0.02 Breakeven $26.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.879 UTC Last $5.14 Breakeven $21.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.4k	12.2k	—	—	$0.02	$0.03	$0.03		$5.76	$4.85	$6.80	—	—	50	208
Call · $27 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:56:43.303 UTC Last $0.03 Breakeven $27.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.4k OI effective date Sep 11, 2026 Model this call Put · $27 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.876 UTC Last $5.76 Breakeven $21.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 11, 2026 Model this put
10.3k	12.3k	—	—	$0.02	$0.03	$0.02		$7.09	$5.30	$7.50	—	—	2	191
Call · $28 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.02 Breakeven $28.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10.3k OI effective date Sep 11, 2026 Model this call Put · $28 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.896 UTC Last $7.09 Breakeven $20.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 11, 2026 Model this put
1.9k	3.6k	—	—	$0.01	$0.02	$0.01		$7.65	$5.70	$9.10	—	—	1	31
Call · $29 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:41.508 UTC Last $0.01 Breakeven $29.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $29 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $7.65 Breakeven $21.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 11, 2026 Model this put
16.9k	3.3k	—	—	$0.01	$0.02	$0.01		$8.20	$7.35	$9.95	—	—	1	6
Call · $30 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:54.542 UTC Last $0.01 Breakeven $30.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.9k OI effective date Sep 11, 2026 Model this call Put · $30 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.881 UTC Last $8.20 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
575	177	—	—	$0.00	$0.01	$0.01		$13.14	$8.30	$10.55	—	—	2	59
Call · $31 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:00.772 UTC Last $0.01 Breakeven $31.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 575 OI effective date Sep 11, 2026 Model this call Put · $31 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $13.14 Breakeven $17.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 11, 2026 Model this put
4.1k	79	—	—	$0.00	$0.02	$0.01		$10.94	$9.30	$11.95	—	—	2	42
Call · $32 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:00:30.399 UTC Last $0.01 Breakeven $32.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 11, 2026 Model this call Put · $32 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:56.489 UTC Last $10.94 Breakeven $21.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 11, 2026 Model this put
734	23	—	—	$0.00	$0.01	$0.01		$11.74	$10.95	$12.60	—	—	1	2
Call · $33 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.01 Breakeven $33.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 734 OI effective date Sep 11, 2026 Model this call Put · $33 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.903 UTC Last $11.74 Breakeven $21.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
1.8k	4	—	—	$0.00	$0.01	$0.01		$12.67	$11.30	$14.60	—	—	1	1
Call · $34 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.01 Breakeven $34.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $34 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.899 UTC Last $12.67 Breakeven $21.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
9.9k	186	—	—	$0.00	$0.01	$0.01		$13.49	$12.10	$15.60	—	—	2	2
Call · $35 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.914 UTC Last $0.01 Breakeven $35.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.9k OI effective date Sep 11, 2026 Model this call Put · $35 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.898 UTC Last $13.49 Breakeven $21.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
1.8k	5	—	—	$0.00	$0.01	$0.01		$14.49	$12.55	$16.60	—	—	2	1
Call · $36 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.01 Breakeven $36.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $36 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.900 UTC Last $14.49 Breakeven $21.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
764	72	—	—	$0.00	$0.01	$0.01		$15.77	$14.10	$17.45	—	—	1	—
Call · $37 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.915 UTC Last $0.01 Breakeven $37.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 764 OI effective date Sep 11, 2026 Model this call Put · $37 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.902 UTC Last $15.77 Breakeven $21.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.4k	163	—	—	$0.00	$0.01	$0.01		$18.04	$15.70	$17.45	—	—	1	—
Call · $38 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:51.018 UTC Last $0.01 Breakeven $38.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.4k OI effective date Sep 11, 2026 Model this call Put · $38 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.901 UTC Last $18.04 Breakeven $19.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
233	122	—	—	$0.00	$0.01	$0.01		$18.35	$15.70	$19.60	—	—	1	—
Call · $39 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:57:57.078 UTC Last $0.01 Breakeven $39.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 233 OI effective date Sep 11, 2026 Model this call Put · $39 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.904 UTC Last $18.35 Breakeven $20.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6.5k	11	—	—	$0.00	$0.01	$0.01		$19.28	$16.65	$20.40	—	—	1	—
Call · $40 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:51.018 UTC Last $0.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.5k OI effective date Sep 11, 2026 Model this call Put · $40 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.750 UTC Last $19.28 Breakeven $20.72 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 24, 2026–Sep 15, 2026; 3 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 1326380 CUSIP 36467W109 13F (30d) 17 filings 15 filers Visit website