HAL · Halliburton Co · Options Chain

Track HAL — free

$33.64 -0.39 (-1.15%) At close · Sep 18

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$28.35B

833.13M

Options Chain

Underlying $33.64 · at close Sep 18, 2026 Options Calculator

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

Positioning

Sep 25, 2026 · 4 days to expiry · 80 contracts · mixed daily-bar sessions · Aug 10, 2026–Sep 18, 2026; 27 unknown

Put / call OI

0.44

Call-heavy positioning

Open interest

7,476

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$36.00

$2.36 above spot

ATM implied vol

41%

market's expected move

Open interest by strike · near the money

Calls Puts

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 4d Oct 2 11d Oct 9 18d Oct 16 25d Oct 23 32d Oct 30 39d Nov 20 60d Dec 18 88d Jan 15 116d Mar 19 179d Apr 16 207d Jun 17 269d Sep 17 361d Jan 21 487d Jan 19 851d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
11	10	—	—	$11.20	$13.00	$11.70		$0.28	$0.00	$1.25	—	—	3	4
Call · $22 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.992 UTC Last $11.70 Breakeven $33.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $22 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:50.350 UTC Last $0.28 Breakeven $21.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
10	4	—	—	$10.10	$12.00	$10.73		—	$0.00	$1.21	—	—	—	—
Call · $23 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.864 UTC Last $10.73 Breakeven $33.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$9.40	$11.00	$10.12		—	$0.00	$1.25	—	—	—	—
Call · $24 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:57.592 UTC Last $10.12 Breakeven $34.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$8.20	$10.00	$8.96		—	$0.00	$1.25	—	—	—	—
Call · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.592 UTC Last $8.96 Breakeven $33.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.45	$9.00	—		—	$0.00	$1.24	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.25	$8.00	—		—	$0.00	$1.24	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.45	$7.00	—		—	$0.00	$1.26	—	—	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:47.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	146.7%	0.83	$4.45	$6.00	$5.31		$0.19	$0.00	$1.30	—	—	1	1
Call · $29 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:51.165 UTC Last $5.31 Breakeven $34.31 Implied vol 146.7% Delta 0.83 ≈83% ITM Gamma 0.044 Theta -0.149 Vega 0.01 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $29 Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 19:59:50.351 UTC Last $0.19 Breakeven $28.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	1	127.1%	0.802	$3.45	$5.05	$6.70		$0.01	$0.00	$0.08	—	—	10	128
Call · $30 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:51.496 UTC Last $6.70 Breakeven $36.70 Implied vol 127.1% Delta 0.802 ≈80% ITM Gamma 0.056 Theta -0.142 Vega 0.011 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:56:00.093 UTC Last $0.01 Breakeven $29.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 17, 2026 Model this put
3	3	144.6%	0.748	$2.99	$5.20	$4.11		—	$0.00	$1.38	—	—	—	—
Call · $30.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:49.976 UTC Last $4.11 Breakeven $34.61 Implied vol 144.6% Delta 0.748 ≈75% ITM Gamma 0.056 Theta -0.184 Vega 0.013 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $30.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	100.6%	0.776	$2.35	$4.05	$4.34		$0.06	$0.01	$0.10	-0.066	47.5%	240	251
Call · $31 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:00.122 UTC Last $4.34 Breakeven $35.34 Implied vol 100.6% Delta 0.776 ≈78% ITM Gamma 0.076 Theta -0.121 Vega 0.012 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $31 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.797 UTC Last $0.06 Breakeven $30.94 Implied vol 47.5% Delta -0.066 ≈7% ITM Gamma 0.069 Theta -0.024 Vega 0.005 Open interest 251 OI effective date Sep 17, 2026 Model this put
—	—	98.9%	0.736	$1.94	$3.70	—		$0.09	$0.05	$0.09	-0.088	42.7%	7	11
Call · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.591 UTC Last — Breakeven — Implied vol 98.9% Delta 0.736 ≈74% ITM Gamma 0.084 Theta -0.13 Vega 0.013 Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.797 UTC Last $0.09 Breakeven $31.41 Implied vol 42.7% Delta -0.088 ≈9% ITM Gamma 0.095 Theta -0.027 Vega 0.006 Open interest 11 OI effective date Sep 17, 2026 Model this put
83	10	102.5%	0.685	$1.62	$3.45	$3.21		$0.12	$0.05	$0.19	-0.142	41.2%	14	75
Call · $32 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:57.831 UTC Last $3.21 Breakeven $35.21 Implied vol 102.5% Delta 0.685 ≈68% ITM Gamma 0.088 Theta -0.146 Vega 0.014 Open interest 83 OI effective date Sep 17, 2026 Model this call Put · $32 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.981 UTC Last $0.12 Breakeven $31.88 Implied vol 41.2% Delta -0.142 ≈14% ITM Gamma 0.139 Theta -0.036 Vega 0.009 Open interest 75 OI effective date Sep 17, 2026 Model this put
2	3	50.4%	0.733	$1.33	$1.65	$2.16		$0.21	$0.16	$0.29	-0.23	41.8%	5	12
Call · $32.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.108 UTC Last $2.16 Breakeven $34.66 Implied vol 50.4% Delta 0.733 ≈73% ITM Gamma 0.166 Theta -0.068 Vega 0.013 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $32.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.797 UTC Last $0.21 Breakeven $32.29 Implied vol 41.8% Delta -0.23 ≈23% ITM Gamma 0.184 Theta -0.049 Vega 0.012 Open interest 12 OI effective date Sep 17, 2026 Model this put
33	10	44.5%	0.657	$0.83	$1.31	$1.13		$0.34	$0.25	$0.35	-0.315	36.6%	55	110
Call · $33 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.797 UTC Last $1.13 Breakeven $34.13 Implied vol 44.5% Delta 0.657 ≈66% ITM Gamma 0.21 Theta -0.067 Vega 0.015 Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $33 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.545 UTC Last $0.34 Breakeven $32.66 Implied vol 36.6% Delta -0.315 ≈31% ITM Gamma 0.246 Theta -0.05 Vega 0.014 Open interest 110 OI effective date Sep 17, 2026 Model this put
1	7	43.9%	0.547	$0.52	$1.02	$0.78		$0.53	$0.44	$0.60	-0.449	38%	227	25
Call · $33.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.872 UTC Last $0.78 Breakeven $34.28 Implied vol 43.9% Delta 0.547 ≈55% ITM Gamma 0.229 Theta -0.07 Vega 0.016 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $33.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.797 UTC Last $0.53 Breakeven $32.97 Implied vol 38% Delta -0.449 ≈45% ITM Gamma 0.264 Theta -0.058 Vega 0.016 Open interest 25 OI effective date Sep 17, 2026 Model this put
Underlying $33.64
115	79	40%	0.424	$0.44	$0.51	$0.51		$0.80	$0.69	$0.90	-0.58	38.6%	44	141
Call · $34 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.830 UTC Last $0.51 Breakeven $34.51 Implied vol 40% Delta 0.424 ≈42% ITM Gamma 0.249 Theta -0.063 Vega 0.015 Open interest 115 OI effective date Sep 17, 2026 Model this call Put · $34 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.545 UTC Last $0.80 Breakeven $33.20 Implied vol 38.6% Delta -0.58 ≈58% ITM Gamma 0.257 Theta -0.057 Vega 0.015 Open interest 141 OI effective date Sep 17, 2026 Model this put
16	54	41%	0.312	$0.23	$0.40	$0.37		$1.11	$0.86	$1.56	-0.672	44.7%	34	181
Call · $34.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.545 UTC Last $0.37 Breakeven $34.87 Implied vol 41% Delta 0.312 ≈31% ITM Gamma 0.219 Theta -0.058 Vega 0.014 Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.872 UTC Last $1.11 Breakeven $33.39 Implied vol 44.7% Delta -0.672 ≈67% ITM Gamma 0.205 Theta -0.061 Vega 0.014 Open interest 181 OI effective date Sep 17, 2026 Model this put
205	104	43.8%	0.23	$0.19	$0.26	$0.20		$1.52	$1.21	$1.58	-0.892	26.6%	18	381
Call · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.053 UTC Last $0.20 Breakeven $35.20 Implied vol 43.8% Delta 0.23 ≈23% ITM Gamma 0.176 Theta -0.053 Vega 0.012 Open interest 205 OI effective date Sep 17, 2026 Model this call Put · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.049 UTC Last $1.52 Breakeven $33.48 Implied vol 26.6% Delta -0.892 ≈89% ITM Gamma 0.177 Theta -0.016 Vega 0.007 Open interest 381 OI effective date Sep 17, 2026 Model this put
119	34	43.1%	0.151	$0.06	$0.20	$0.13		$1.90	$1.73	$2.07	-0.905	34.2%	8	251
Call · $35.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.984 UTC Last $0.13 Breakeven $35.63 Implied vol 43.1% Delta 0.151 ≈15% ITM Gamma 0.138 Theta -0.04 Vega 0.009 Open interest 119 OI effective date Sep 17, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.557 UTC Last $1.90 Breakeven $33.60 Implied vol 34.2% Delta -0.905 ≈91% ITM Gamma 0.125 Theta -0.019 Vega 0.007 Open interest 251 OI effective date Sep 17, 2026 Model this put
2.8k	134	44.7%	0.104	$0.06	$0.11	$0.08		$2.30	$2.20	$2.60	-0.918	40.7%	4	223
Call · $36 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.08 Breakeven $36.08 Implied vol 44.7% Delta 0.104 ≈10% ITM Gamma 0.102 Theta -0.032 Vega 0.007 Open interest 2.8k OI effective date Sep 17, 2026 Model this call Put · $36 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.873 UTC Last $2.30 Breakeven $33.70 Implied vol 40.7% Delta -0.918 ≈92% ITM Gamma 0.095 Theta -0.021 Vega 0.006 Open interest 223 OI effective date Sep 17, 2026 Model this put
34	1	50.4%	0.089	$0.05	$0.11	$0.04		$2.41	$2.31	$3.95	-0.813	74.4%	2	137
Call · $36.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.079 UTC Last $0.04 Breakeven $36.54 Implied vol 50.4% Delta 0.089 ≈9% ITM Gamma 0.081 Theta -0.032 Vega 0.006 Open interest 34 OI effective date Sep 17, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.982 UTC Last $2.41 Breakeven $34.09 Implied vol 74.4% Delta -0.813 ≈81% ITM Gamma 0.092 Theta -0.076 Vega 0.011 Open interest 137 OI effective date Sep 17, 2026 Model this put
424	37	58.2%	0.088	$0.03	$0.15	$0.06		$3.13	$3.15	$3.45	—	—	20	156
Call · $37 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.295 UTC Last $0.06 Breakeven $37.06 Implied vol 58.2% Delta 0.088 ≈9% ITM Gamma 0.069 Theta -0.037 Vega 0.006 Open interest 424 OI effective date Sep 17, 2026 Model this call Put · $37 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.545 UTC Last $3.13 Breakeven $33.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 17, 2026 Model this put
103	1	—	—	$0.00	$0.11	$0.05		$3.97	$3.65	$4.10	-0.958	52.6%	3	3
Call · $37.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:55:43.073 UTC Last $0.05 Breakeven $37.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 17, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.591 UTC Last $3.97 Breakeven $33.53 Implied vol 52.6% Delta -0.958 ≈96% ITM Gamma 0.044 Theta -0.015 Vega 0.004 Open interest 3 OI effective date Sep 17, 2026 Model this put
271	7	64.2%	0.057	$0.01	$0.11	$0.05		$4.10	$3.75	$5.55	-0.84	98.5%	1	181
Call · $38 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.063 UTC Last $0.05 Breakeven $38.05 Implied vol 64.2% Delta 0.057 ≈6% ITM Gamma 0.045 Theta -0.029 Vega 0.005 Open interest 271 OI effective date Sep 17, 2026 Model this call Put · $38 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:58.049 UTC Last $4.10 Breakeven $33.90 Implied vol 98.5% Delta -0.84 ≈84% ITM Gamma 0.063 Theta -0.091 Vega 0.01 Open interest 181 OI effective date Sep 17, 2026 Model this put
75	3	—	—	$0.00	$1.34	$0.05		$4.55	$4.25	$5.95	-0.863	99.8%	2	—
Call · $38.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:57.871 UTC Last $0.05 Breakeven $38.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 17, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:49.976 UTC Last $4.55 Breakeven $33.95 Implied vol 99.8% Delta -0.863 ≈86% ITM Gamma 0.056 Theta -0.083 Vega 0.009 Open interest — OI effective date — Model this put
279	3	90%	0.089	$0.01	$0.27	$0.03		—	$4.75	$6.55	-0.855	112.1%	—	—
Call · $39 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.234 UTC Last $0.03 Breakeven $39.03 Implied vol 90% Delta 0.089 ≈9% ITM Gamma 0.046 Theta -0.057 Vega 0.006 Open interest 279 OI effective date Sep 17, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 UTC Last — Breakeven — Implied vol 112.1% Delta -0.855 ≈85% ITM Gamma 0.052 Theta -0.097 Vega 0.009 Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$1.31	$0.38		—	$5.25	$7.05	-0.861	118.5%	—	—
Call · $39.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:57.863 UTC Last $0.38 Breakeven $39.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $39.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 UTC Last — Breakeven — Implied vol 118.5% Delta -0.861 ≈86% ITM Gamma 0.048 Theta -0.1 Vega 0.009 Open interest — OI effective date — Model this put
395	1	67.7%	0.016	$0.01	$0.02	$0.10		$5.63	$5.35	$7.55	-0.931	96.1%	15	—
Call · $40 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:55:42.636 UTC Last $0.10 Breakeven $40.10 Implied vol 67.7% Delta 0.016 ≈2% ITM Gamma 0.015 Theta -0.011 Vega 0.002 Open interest 395 OI effective date Sep 17, 2026 Model this call Put · $40 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:49.976 UTC Last $5.63 Breakeven $34.37 Implied vol 96.1% Delta -0.931 ≈93% ITM Gamma 0.035 Theta -0.047 Vega 0.005 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.28	$0.01		—	$6.25	$8.05	—	—	—	—
Call · $40.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:57.872 UTC Last $0.01 Breakeven $40.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $40.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
120	1	—	—	$0.00	$0.50	$0.28		—	$6.75	$8.55	—	—	—	—
Call · $41 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 16:58:24.458 UTC Last $0.28 Breakeven $41.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 17, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.27	—		—	$7.05	$9.05	—	—	—	—
Call · $41.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	42	—	—	$0.00	$1.00	$0.17		—	$7.75	$9.55	—	—	—	—
Call · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 13:59:56.057 UTC Last $0.17 Breakeven $42.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 17, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	42	—	—	$0.00	$1.26	$0.07		—	$8.75	$11.20	—	—	—	—
Call · $43 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:50.213 UTC Last $0.07 Breakeven $43.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.25	$0.04		—	$9.75	$11.55	—	—	—	—
Call · $44 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:50.213 UTC Last $0.04 Breakeven $44.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		$9.21	$10.75	$12.55	—	—	2	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:57.862 UTC Last $9.21 Breakeven $35.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$11.75	$13.55	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.26	—		—	$12.55	$14.55	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.23	$0.82		—	$13.55	$15.55	—	—	—	—
Call · $48 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.351 UTC Last $0.82 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.28	$0.44		—	$15.55	$17.55	—	—	—	—
Call · $50 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.213 UTC Last $0.44 Breakeven $50.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.976 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 · Aug 10, 2026–Sep 18, 2026; 27 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 40" 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 45012 CUSIP 406216101 13F (30d) 28 filings 21 filers Visit website Investor relations