IOT · Samsara Inc.

Track IOT — free

$39.82 -0.38 (-0.95%)

Russell 1000 member Rebalance outlook locked

Market Cap

$23.42B

582.71M

Options Chain

Underlying $39.82 · today Options Calculator

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

Positioning

Sep 11, 2026 · 3 days to expiry · 108 contracts · mixed daily-bar sessions · Aug 10, 2026–Sep 4, 2026; 26 unknown

Put / call OI

0.09

Call-heavy positioning

Open interest

12,818

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$37.00

$2.82 below spot

ATM implied vol

85.6%

market's expected move

Open interest by strike · near the money

Calls Puts

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

48.5

49.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 3d Sep 18 10d Sep 25 17d Oct 2 24d Oct 9 31d Oct 16 38d Oct 23 45d Nov 20 73d Dec 18 101d Jan 15 129d Apr 16 220d Jan 21 500d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$18.90	$22.00	—		—	$0.00	$0.05	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 14:16:08.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$14.20	$15.90	$17.41		—	$0.00	$0.05	—	—	—	—
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $17.41 Breakeven $42.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 18:49:31.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.20	$14.90	—		—	$0.00	$0.05	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.886 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 2026-09-04 18:49:31.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.10	$14.10	—		—	$0.00	$0.05	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.966 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 2026-09-04 18:48:40.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.10	$13.10	—		$0.40	$0.00	$0.05	—	—	2	2
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 18:49:34.215 UTC Last $0.40 Breakeven $27.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.10	$11.90	—		$0.10	$0.00	$0.05	—	—	1	6
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:49:31.354 UTC Last $0.10 Breakeven $28.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.70	$11.40	—		$0.10	$0.00	$0.05	—	—	1	—
Call · $29.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:14:56.411 UTC Last $0.10 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$9.20	$10.90	$11.37		$0.02	$0.00	$0.05	—	—	6	90
Call · $30 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $11.37 Breakeven $41.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:39:58.033 UTC Last $0.02 Breakeven $29.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.70	$10.40	—		$0.15	$0.00	$0.05	—	—	1	—
Call · $30.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:17:36.594 UTC Last $0.15 Breakeven $30.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.20	$9.90	—		$0.28	$0.00	$0.05	—	—	1	24
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 15:15:16.794 UTC Last $0.28 Breakeven $30.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.80	$9.20	—		$0.03	$0.00	$0.05	—	—	5	18
Call · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:15:55.414 UTC Last $0.03 Breakeven $31.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.40	$8.70	—		$0.03	$0.00	$0.05	—	—	13	150
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:58:43.788 UTC Last $0.03 Breakeven $31.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$6.70	$8.40	$8.39		$0.03	$0.00	$0.05	—	—	36	32
Call · $32.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $8.39 Breakeven $40.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:14:26.646 UTC Last $0.03 Breakeven $32.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$6.30	$7.90	$7.97		$0.05	$0.00	$0.10	—	—	26	85
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $7.97 Breakeven $40.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.384 UTC Last $0.05 Breakeven $32.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$6.10	$7.20	$6.63		$0.05	$0.00	$0.30	—	—	14	24
Call · $33.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $6.63 Breakeven $40.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.306 UTC Last $0.05 Breakeven $33.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
10	3	—	—	$5.70	$6.70	$6.21		$0.05	$0.00	$0.35	—	—	11	26
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.251 UTC Last $6.21 Breakeven $40.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.05 Breakeven $33.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$5.20	$6.20	$5.66		$0.08	$0.00	$0.05	—	—	3	7
Call · $34.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.284 UTC Last $5.66 Breakeven $40.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:05:26.283 UTC Last $0.08 Breakeven $34.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
8	3	110.1%	0.911	$4.50	$5.50	$5.75		$0.05	$0.05	$0.15	-0.064	96.4%	136	211
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $5.75 Breakeven $40.75 Implied vol 110.1% Delta 0.911 ≈91% ITM Gamma 0.041 Theta -0.11 Vega 0.006 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.05 Breakeven $34.95 Implied vol 96.4% Delta -0.064 ≈6% ITM Gamma 0.036 Theta -0.072 Vega 0.005 Open interest 211 OI effective date Sep 3, 2026 Model this put
3	1	115.6%	0.875	$4.00	$5.20	$4.52		$0.01	$0.00	$0.20	—	—	5	9
Call · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $4.52 Breakeven $40.02 Implied vol 115.6% Delta 0.875 ≈88% ITM Gamma 0.049 Theta -0.146 Vega 0.007 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.302 UTC Last $0.01 Breakeven $35.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
115	105	111.8%	0.853	$3.40	$4.90	$4.03		$0.15	$0.05	$0.25	-0.097	88.4%	407	182
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $4.03 Breakeven $40.03 Implied vol 111.8% Delta 0.853 ≈85% ITM Gamma 0.057 Theta -0.157 Vega 0.008 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.15 Breakeven $35.85 Implied vol 88.4% Delta -0.097 ≈10% ITM Gamma 0.054 Theta -0.091 Vega 0.006 Open interest 182 OI effective date Sep 3, 2026 Model this put
10	14	132.2%	0.785	$2.90	$5.00	$3.47		$0.25	$0.00	$0.65	—	—	33	14
Call · $36.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $3.47 Breakeven $39.97 Implied vol 132.2% Delta 0.785 ≈78% ITM Gamma 0.061 Theta -0.235 Vega 0.011 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.25 Breakeven $36.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
38	232	98.7%	0.807	$2.65	$3.80	$3.03		$0.33	$0.00	$0.40	—	—	41	30
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $3.03 Breakeven $40.03 Implied vol 98.7% Delta 0.807 ≈81% ITM Gamma 0.077 Theta -0.165 Vega 0.01 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.592 UTC Last $0.33 Breakeven $36.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
45	37	107.9%	0.747	$2.30	$3.60	$2.50		$0.39	$0.00	$0.50	—	—	6	15
Call · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.834 UTC Last $2.50 Breakeven $40.00 Implied vol 107.9% Delta 0.747 ≈75% ITM Gamma 0.082 Theta -0.21 Vega 0.012 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.826 UTC Last $0.39 Breakeven $37.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
387	171	97.4%	0.718	$2.05	$2.90	$2.18		$0.55	$0.25	$0.55	-0.238	76.5%	120	25
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.834 UTC Last $2.18 Breakeven $40.18 Implied vol 97.4% Delta 0.718 ≈72% ITM Gamma 0.096 Theta -0.2 Vega 0.012 Open interest 387 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.150 UTC Last $0.55 Breakeven $37.45 Implied vol 76.5% Delta -0.238 ≈24% ITM Gamma 0.112 Theta -0.142 Vega 0.011 Open interest 25 OI effective date Sep 3, 2026 Model this put
122	70	125.9%	0.639	$1.55	$3.50	$2.30		$0.80	$0.00	$0.80	—	—	14	26
Call · $38.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $2.30 Breakeven $40.80 Implied vol 125.9% Delta 0.639 ≈64% ITM Gamma 0.082 Theta -0.286 Vega 0.014 Open interest 122 OI effective date Sep 3, 2026 Model this call Put · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.488 UTC Last $0.80 Breakeven $37.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
160	121	108.8%	0.604	$1.80	$2.20	$2.00		$0.80	$0.15	$1.00	-0.35	65.4%	129	13
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $2.00 Breakeven $41.00 Implied vol 108.8% Delta 0.604 ≈60% ITM Gamma 0.098 Theta -0.254 Vega 0.014 Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.477 UTC Last $0.80 Breakeven $38.20 Implied vol 65.4% Delta -0.35 ≈35% ITM Gamma 0.157 Theta -0.145 Vega 0.013 Open interest 13 OI effective date Sep 3, 2026 Model this put
307	57	118.9%	0.552	$1.00	$2.75	$1.75		$0.94	$0.75	$1.50	-0.443	89.5%	9	13
Call · $39.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $1.75 Breakeven $41.25 Implied vol 118.9% Delta 0.552 ≈55% ITM Gamma 0.092 Theta -0.285 Vega 0.014 Open interest 307 OI effective date Sep 3, 2026 Model this call Put · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.94 Breakeven $38.56 Implied vol 89.5% Delta -0.443 ≈44% ITM Gamma 0.122 Theta -0.211 Vega 0.014 Open interest 13 OI effective date Sep 3, 2026 Model this put
Underlying $39.82
2.7k	1.6k	97.6%	0.499	$1.20	$1.45	$1.47		$1.15	$0.85	$1.45	-0.512	73.7%	246	11
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.309 UTC Last $1.47 Breakeven $41.47 Implied vol 97.6% Delta 0.499 ≈50% ITM Gamma 0.113 Theta -0.236 Vega 0.014 Open interest 2.7k OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.592 UTC Last $1.15 Breakeven $38.85 Implied vol 73.7% Delta -0.512 ≈51% ITM Gamma 0.15 Theta -0.175 Vega 0.014 Open interest 11 OI effective date Sep 3, 2026 Model this put
30	117	93.6%	0.439	$0.85	$1.25	$1.20		$1.70	$0.45	$2.45	-0.584	74.5%	57	17
Call · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $1.20 Breakeven $41.70 Implied vol 93.6% Delta 0.439 ≈44% ITM Gamma 0.117 Theta -0.223 Vega 0.014 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.477 UTC Last $1.70 Breakeven $38.80 Implied vol 74.5% Delta -0.584 ≈58% ITM Gamma 0.145 Theta -0.173 Vega 0.014 Open interest 17 OI effective date Sep 3, 2026 Model this put
3.4k	607	94.6%	0.384	$0.75	$1.00	$0.90		$2.10	$0.65	$2.50	-0.695	59.4%	42	39
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.90 Breakeven $41.90 Implied vol 94.6% Delta 0.384 ≈38% ITM Gamma 0.112 Theta -0.219 Vega 0.014 Open interest 3.4k OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.577 UTC Last $2.10 Breakeven $38.90 Implied vol 59.4% Delta -0.695 ≈70% ITM Gamma 0.163 Theta -0.123 Vega 0.013 Open interest 39 OI effective date Sep 3, 2026 Model this put
348	157	84%	0.308	$0.15	$1.00	$0.61		$1.90	$1.70	$2.30	-0.752	63.8%	25	—
Call · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $0.61 Breakeven $42.11 Implied vol 84% Delta 0.308 ≈31% ITM Gamma 0.116 Theta -0.179 Vega 0.013 Open interest 348 OI effective date Sep 3, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $1.90 Breakeven $39.60 Implied vol 63.8% Delta -0.752 ≈75% ITM Gamma 0.137 Theta -0.119 Vega 0.011 Open interest — OI effective date — Model this put
113	664	102.8%	0.301	$0.45	$0.90	$0.50		$2.80	$1.85	$3.40	-0.743	84.7%	15	4
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $0.50 Breakeven $42.50 Implied vol 102.8% Delta 0.301 ≈30% ITM Gamma 0.094 Theta -0.216 Vega 0.013 Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.585 UTC Last $2.80 Breakeven $39.20 Implied vol 84.7% Delta -0.743 ≈74% ITM Gamma 0.105 Theta -0.162 Vega 0.012 Open interest 4 OI effective date Sep 3, 2026 Model this put
15	16	91.7%	0.23	$0.25	$0.60	$0.40		—	$1.95	$3.70	-0.863	63.7%	—	—
Call · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.584 UTC Last $0.40 Breakeven $42.90 Implied vol 91.7% Delta 0.23 ≈23% ITM Gamma 0.092 Theta -0.168 Vega 0.011 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.584 UTC Last — Breakeven — Implied vol 63.7% Delta -0.863 ≈86% ITM Gamma 0.095 Theta -0.081 Vega 0.008 Open interest — OI effective date — Model this put
64	1.2k	93.5%	0.195	$0.25	$0.45	$0.25		$3.35	$2.15	$4.00	—	—	4	4
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $0.25 Breakeven $43.25 Implied vol 93.5% Delta 0.195 ≈19% ITM Gamma 0.082 Theta -0.156 Vega 0.01 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $3.35 Breakeven $39.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
32	72	99.3%	0.175	$0.15	$0.50	$0.35		$3.65	$2.85	$4.60	-0.94	61.4%	1	—
Call · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.35 Breakeven $43.85 Implied vol 99.3% Delta 0.175 ≈18% ITM Gamma 0.072 Theta -0.155 Vega 0.009 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.477 UTC Last $3.65 Breakeven $39.85 Implied vol 61.4% Delta -0.94 ≈94% ITM Gamma 0.054 Theta -0.041 Vega 0.004 Open interest — OI effective date — Model this put
62	555	95.5%	0.134	$0.10	$0.35	$0.20		$4.14	$3.40	$5.00	-0.963	60.4%	1	—
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.20 Breakeven $44.20 Implied vol 95.5% Delta 0.134 ≈13% ITM Gamma 0.063 Theta -0.125 Vega 0.008 Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $4.14 Breakeven $39.86 Implied vol 60.4% Delta -0.963 ≈96% ITM Gamma 0.037 Theta -0.026 Vega 0.003 Open interest — OI effective date — Model this put
122	146	92%	0.099	$0.05	$0.25	$0.15		$7.06	$3.70	$5.50	—	—	1	1
Call · $44.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.477 UTC Last $0.15 Breakeven $44.65 Implied vol 92% Delta 0.099 ≈10% ITM Gamma 0.052 Theta -0.097 Vega 0.006 Open interest 122 OI effective date Sep 3, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $7.06 Breakeven $37.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
174	515	98.7%	0.094	$0.10	$0.20	$0.13		$5.00	$4.40	$6.10	-0.937	85.6%	11	—
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:17.272 UTC Last $0.13 Breakeven $45.13 Implied vol 98.7% Delta 0.094 ≈9% ITM Gamma 0.047 Theta -0.1 Vega 0.006 Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.258 UTC Last $5.00 Breakeven $40.00 Implied vol 85.6% Delta -0.937 ≈94% ITM Gamma 0.04 Theta -0.06 Vega 0.004 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.55	$0.40		$2.05	$4.30	$6.60	—	—	1	—
Call · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.705 UTC Last $0.40 Breakeven $45.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $2.05 Breakeven $43.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.3k	46	101.7%	0.065	$0.05	$0.15	$0.10		$8.17	$5.20	$7.00	—	—	1	1
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:04.290 UTC Last $0.10 Breakeven $46.10 Implied vol 101.7% Delta 0.065 ≈6% ITM Gamma 0.034 Theta -0.078 Vega 0.005 Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $8.17 Breakeven $37.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$0.00	$0.25	$0.10		$2.70	$5.60	$7.40	—	—	1	1
Call · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.834 UTC Last $0.10 Breakeven $46.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $2.70 Breakeven $43.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
82	6	—	—	$0.00	$0.25	$0.05		$6.00	$5.70	$7.90	—	—	8	—
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $0.05 Breakeven $47.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $6.00 Breakeven $41.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.85	$0.28		$10.00	$6.30	$8.60	—	—	2	—
Call · $47.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.830 UTC Last $0.28 Breakeven $47.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $10.00 Breakeven $37.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.00	$0.05		$7.42	$6.80	$9.10	—	—	1	1
Call · $48 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.705 UTC Last $0.05 Breakeven $48.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $7.42 Breakeven $40.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
43	1	—	—	$0.00	$0.15	$0.08		$7.84	$7.30	$9.50	—	—	1	—
Call · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.834 UTC Last $0.08 Breakeven $48.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $7.84 Breakeven $40.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	7	—	—	$0.00	$0.25	$0.30		$8.29	$7.80	$9.90	—	—	3	1
Call · $49 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.30 Breakeven $49.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $8.29 Breakeven $40.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.05	$0.38		$8.71	$8.30	$10.50	—	—	1	—
Call · $49.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:57:53.712 UTC Last $0.38 Breakeven $49.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.886 UTC Last $8.71 Breakeven $40.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	23	—	—	$0.00	$0.05	$0.06		$10.60	$8.80	$10.90	—	—	1	1
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:57:40.113 UTC Last $0.06 Breakeven $50.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $10.60 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.05		—	$10.10	$11.90	—	—	—	—
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:57:40.457 UTC Last $0.05 Breakeven $51.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$11.20	$12.80	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 18:57:53.712 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$11.70	$13.90	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 15:10:47.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$12.80	$15.00	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 15:10:47.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$13.80	$16.00	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 15:10:55.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$14.80	$17.40	—	—	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 15:10:56.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.886 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 4, 2026; 26 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 54" 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 1642896 CUSIP 79589L106 13F (30d) 307 filings 301 filers Visit website Investor relations