JD · JD.com, Inc. · Options Chain

Track JD — free

$27.05 -0.21 (-0.77%)

Rebalance outlook locked

Market Cap

$36.81B

1.35B

Options Chain

Underlying $27.05 · 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 · 86 contracts · mixed daily-bar sessions · Oct 20, 2025–Sep 15, 2026; 4 unknown

Put / call OI

0.52

Call-heavy positioning

Open interest

304,073

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$27.50

$0.45 above spot

ATM implied vol

32.1%

market's expected move

Open interest by strike · near the money

Calls Puts

24.5

25.5

26.5

27.5

28.5

29.5

30.5

31.5

32.5

33.5

34.5

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 Jun 17 275d Sep 17 367d Dec 17 458d Jan 21 493d Dec 15 822d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	2	—	—	$10.75	$13.60	$12.20		$0.03	$0.00	$0.01	—	—	1	6
Call · $15 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:48.279 UTC Last $12.20 Breakeven $27.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $15 Daily-bar session Jun 24, 2026 Quote as of 2026-09-15 13:32:21.053 UTC Last $0.03 Breakeven $14.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
—	6	—	—	$9.25	$11.45	$10.36		—	$0.00	$0.42	—	—	—	—
Call · $17 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.353 UTC Last $10.36 Breakeven $27.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-15 19:59:50.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	8	—	—	$8.25	$10.40	$9.46		$0.01	$0.00	$0.42	—	—	3	1.5k
Call · $18 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:30.659 UTC Last $9.46 Breakeven $27.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $18 Daily-bar session Aug 5, 2026 Quote as of 2026-09-15 19:59:53.509 UTC Last $0.01 Breakeven $17.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
—	1	—	—	$7.05	$9.65	$8.58		$0.09	$0.00	$0.62	—	—	1	13
Call · $19 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.352 UTC Last $8.58 Breakeven $27.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Jul 9, 2026 Quote as of 2026-09-15 19:59:30.767 UTC Last $0.09 Breakeven $18.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this put
733	1	—	—	$6.05	$8.00	$7.58		$0.01	$0.00	$0.75	—	—	4	2.5k
Call · $20 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $7.58 Breakeven $27.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 733 OI effective date Sep 11, 2026 Model this call Put · $20 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:50.878 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 11, 2026 Model this put
17	1	—	—	$5.90	$6.70	$6.40		$0.06	$0.00	$0.36	—	—	10	12
Call · $21 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:42.877 UTC Last $6.40 Breakeven $27.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $21 Daily-bar session Jul 28, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $0.06 Breakeven $20.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this put
253	1	—	—	$4.95	$6.00	$5.26		$0.04	$0.00	$0.10	—	—	1	1.3k
Call · $22 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.912 UTC Last $5.26 Breakeven $27.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 OI effective date Sep 11, 2026 Model this call Put · $22 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.927 UTC Last $0.04 Breakeven $21.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
216	1	—	—	$2.98	$4.40	$4.34		$0.02	$0.01	$0.05	-0.031	98.4%	13	14.1k
Call · $23 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $4.34 Breakeven $27.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 OI effective date Sep 11, 2026 Model this call Put · $23 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:55:05.282 UTC Last $0.02 Breakeven $22.98 Implied vol 98.4% Delta -0.031 ≈3% ITM Gamma 0.029 Theta -0.028 Vega 0.002 Open interest 14.1k OI effective date Sep 11, 2026 Model this put
1.9k	661	—	—	$2.28	$3.65	$3.28		$0.03	$0.00	$0.03	—	—	7	9.1k
Call · $24 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.925 UTC Last $3.28 Breakeven $27.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $24 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:49:11.293 UTC Last $0.03 Breakeven $23.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.1k OI effective date Sep 11, 2026 Model this put
—	1	78.4%	0.924	$1.60	$3.65	$2.82		—	$0.00	$0.75	—	—	—	—
Call · $24.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.736 UTC Last $2.82 Breakeven $27.32 Implied vol 78.4% Delta 0.924 ≈92% ITM Gamma 0.074 Theta -0.048 Vega 0.004 Open interest — OI effective date — Model this call Put · $24.5 Daily-bar session Unknown Quote as of 2026-09-15 19:59:53.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8.9k	5	—	—	$1.30	$2.49	$2.13		$0.02	$0.00	$0.06	—	—	4	33.2k
Call · $25 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.936 UTC Last $2.13 Breakeven $27.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.9k OI effective date Sep 11, 2026 Model this call Put · $25 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:30.509 UTC Last $0.02 Breakeven $24.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33.2k OI effective date Sep 11, 2026 Model this put
—	23	52.1%	0.9	$1.03	$2.21	$1.90		—	$0.00	$0.08	—	—	—	—
Call · $25.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:30.549 UTC Last $1.90 Breakeven $27.40 Implied vol 52.1% Delta 0.9 ≈90% ITM Gamma 0.138 Theta -0.04 Vega 0.004 Open interest — OI effective date — Model this call Put · $25.5 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.3k	249	—	—	$0.70	$1.18	$1.23		$0.05	$0.01	$0.06	-0.091	33.4%	10	9.7k
Call · $26 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $1.23 Breakeven $27.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k OI effective date Sep 11, 2026 Model this call Put · $26 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.919 UTC Last $0.05 Breakeven $25.95 Implied vol 33.4% Delta -0.091 ≈9% ITM Gamma 0.2 Theta -0.022 Vega 0.004 Open interest 9.7k OI effective date Sep 11, 2026 Model this put
163	80	47.9%	0.692	$0.61	$0.98	$0.87		$0.07	$0.08	$0.11	-0.22	30.3%	12	1k
Call · $26.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.919 UTC Last $0.87 Breakeven $27.37 Implied vol 47.9% Delta 0.692 ≈69% ITM Gamma 0.3 Theta -0.071 Vega 0.009 Open interest 163 OI effective date Sep 11, 2026 Model this call Put · $26.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.762 UTC Last $0.07 Breakeven $26.43 Implied vol 30.3% Delta -0.22 ≈22% ITM Gamma 0.398 Theta -0.036 Vega 0.007 Open interest 1k OI effective date Sep 11, 2026 Model this put
4.3k	135	34.8%	0.534	$0.18	$0.56	$0.46		$0.26	$0.22	$0.30	-0.462	29.5%	82	10k
Call · $27 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.925 UTC Last $0.46 Breakeven $27.46 Implied vol 34.8% Delta 0.534 ≈53% ITM Gamma 0.466 Theta -0.058 Vega 0.01 Open interest 4.3k OI effective date Sep 11, 2026 Model this call Put · $27 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.939 UTC Last $0.26 Breakeven $26.74 Implied vol 29.5% Delta -0.462 ≈46% ITM Gamma 0.549 Theta -0.047 Vega 0.01 Open interest 10k OI effective date Sep 11, 2026 Model this put
Underlying $27.05
380	60	35.2%	0.312	$0.14	$0.20	$0.17		$0.41	$0.36	$0.68	-0.768	24%	7	694
Call · $27.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.849 UTC Last $0.17 Breakeven $27.67 Implied vol 35.2% Delta 0.312 ≈31% ITM Gamma 0.41 Theta -0.052 Vega 0.009 Open interest 380 OI effective date Sep 11, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $0.41 Breakeven $27.09 Implied vol 24% Delta -0.768 ≈77% ITM Gamma 0.518 Theta -0.028 Vega 0.008 Open interest 694 OI effective date Sep 11, 2026 Model this put
3.7k	62	36.3%	0.153	$0.03	$0.11	$0.06		$0.96	$0.90	$1.45	-0.729	59.1%	558	8.2k
Call · $28 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:32.499 UTC Last $0.06 Breakeven $28.06 Implied vol 36.3% Delta 0.153 ≈15% ITM Gamma 0.266 Theta -0.036 Vega 0.006 Open interest 3.7k OI effective date Sep 11, 2026 Model this call Put · $28 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.952 UTC Last $0.96 Breakeven $27.04 Implied vol 59.1% Delta -0.729 ≈73% ITM Gamma 0.228 Theta -0.078 Vega 0.008 Open interest 8.2k OI effective date Sep 11, 2026 Model this put
1.8k	38	40.2%	0.08	$0.02	$0.05	$0.03		$1.50	$1.26	$1.66	-0.947	35.1%	8	84
Call · $28.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:53.598 UTC Last $0.03 Breakeven $28.53 Implied vol 40.2% Delta 0.08 ≈8% ITM Gamma 0.15 Theta -0.025 Vega 0.004 Open interest 1.8k OI effective date Sep 11, 2026 Model this call Put · $28.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $1.50 Breakeven $27.00 Implied vol 35.1% Delta -0.947 ≈95% ITM Gamma 0.126 Theta -0.013 Vega 0.003 Open interest 84 OI effective date Sep 11, 2026 Model this put
1.9k	3	—	—	$0.00	$0.02	$0.02		$1.81	$1.43	$2.54	-0.923	52.8%	64	3.5k
Call · $29 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:50:01.441 UTC Last $0.02 Breakeven $29.02 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 19:59:59.930 UTC Last $1.81 Breakeven $27.19 Implied vol 52.8% Delta -0.923 ≈92% ITM Gamma 0.112 Theta -0.028 Vega 0.004 Open interest 3.5k OI effective date Sep 11, 2026 Model this put
202	8	—	—	$0.00	$0.03	$0.03		$2.28	$1.62	$3.25	—	—	1	63
Call · $29.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:50:07.052 UTC Last $0.03 Breakeven $29.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 11, 2026 Model this call Put · $29.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.913 UTC Last $2.28 Breakeven $27.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 11, 2026 Model this put
13.4k	388	61.5%	0.034	$0.01	$0.03	$0.01		$2.90	$2.58	$3.95	-0.801	126%	1	887
Call · $30 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:30.545 UTC Last $0.01 Breakeven $30.01 Implied vol 61.5% Delta 0.034 ≈3% ITM Gamma 0.05 Theta -0.019 Vega 0.002 Open interest 13.4k OI effective date Sep 11, 2026 Model this call Put · $30 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.930 UTC Last $2.90 Breakeven $27.10 Implied vol 126% Delta -0.801 ≈80% ITM Gamma 0.09 Theta -0.141 Vega 0.007 Open interest 887 OI effective date Sep 11, 2026 Model this put
421	170	72.2%	0.036	$0.01	$0.04	$0.01		$3.20	$2.61	$4.55	-0.885	105.8%	1	8
Call · $30.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:30.553 UTC Last $0.01 Breakeven $30.51 Implied vol 72.2% Delta 0.036 ≈4% ITM Gamma 0.045 Theta -0.024 Vega 0.002 Open interest 421 OI effective date Sep 11, 2026 Model this call Put · $30.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:30.545 UTC Last $3.20 Breakeven $27.30 Implied vol 105.8% Delta -0.885 ≈89% ITM Gamma 0.075 Theta -0.081 Vega 0.005 Open interest 8 OI effective date Sep 11, 2026 Model this put
2.1k	92	—	—	$0.00	$0.01	$0.01		$3.90	$2.90	$4.75	—	—	2	568
Call · $31 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:52:16.692 UTC Last $0.01 Breakeven $31.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $31 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.930 UTC Last $3.90 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 568 OI effective date Sep 11, 2026 Model this put
108	2	—	—	$0.00	$0.01	$0.03		—	$4.25	$4.60	—	—	—	—
Call · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 15:29:37.044 UTC Last $0.03 Breakeven $31.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 11, 2026 Model this call Put · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:31.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22.7k	62	—	—	$0.00	$0.01	$0.01		$4.90	$4.05	$5.75	—	—	1	2.8k
Call · $32 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:30.662 UTC Last $0.01 Breakeven $32.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22.7k OI effective date Sep 11, 2026 Model this call Put · $32 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.986 UTC Last $4.90 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 11, 2026 Model this put
35	1	—	—	$0.00	$0.42	$0.02		$5.22	$5.15	$5.60	—	—	2	—
Call · $32.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.911 UTC Last $0.02 Breakeven $32.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 11, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:31.363 UTC Last $5.22 Breakeven $27.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25.8k	5	—	—	$0.00	$0.01	$0.01		$5.65	$5.65	$6.05	—	—	2	4.6k
Call · $33 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:52:09.801 UTC Last $0.01 Breakeven $33.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25.8k OI effective date Sep 11, 2026 Model this call Put · $33 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.912 UTC Last $5.65 Breakeven $27.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 11, 2026 Model this put
89	1	—	—	$0.00	$0.42	$0.03		$6.40	$5.40	$7.60	—	—	4	—
Call · $33.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:53.028 UTC Last $0.03 Breakeven $33.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 11, 2026 Model this call Put · $33.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:33.191 UTC Last $6.40 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15.5k	1	—	—	$0.00	$0.01	$0.01		$6.62	$6.70	$7.00	—	—	3	4
Call · $34 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 14:07:38.684 UTC Last $0.01 Breakeven $34.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15.5k OI effective date Sep 11, 2026 Model this call Put · $34 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.948 UTC Last $6.62 Breakeven $27.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
210	210	—	—	$0.00	$0.42	$0.03		$7.34	$6.65	$7.75	—	—	1	—
Call · $34.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 19:59:53.028 UTC Last $0.03 Breakeven $34.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 11, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.354 UTC Last $7.34 Breakeven $27.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20.9k	44	—	—	$0.00	$0.01	$0.01		$7.77	$7.60	$8.70	—	—	1	7
Call · $35 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:53.507 UTC Last $0.01 Breakeven $35.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20.9k 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 19:59:31.364 UTC Last $7.77 Breakeven $27.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this put
19.1k	29	—	—	$0.00	$0.22	$0.01		$8.90	$8.75	$9.70	—	—	2	—
Call · $36 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:53.028 UTC Last $0.01 Breakeven $36.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19.1k 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 19:59:33.959 UTC Last $8.90 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19.8k	2	—	—	$0.00	$0.01	$0.02		$9.57	$8.95	$10.20	—	—	1	—
Call · $37 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 13:46:46.441 UTC Last $0.02 Breakeven $37.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19.8k 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 19:59:31.354 UTC Last $9.57 Breakeven $27.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.1k	11	—	—	$0.00	$0.05	$0.03		$10.70	$9.95	$12.10	—	—	2	—
Call · $38 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:55.246 UTC Last $0.03 Breakeven $38.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $38 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:31.354 UTC Last $10.70 Breakeven $27.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
102	1	—	—	$0.00	$0.05	$0.01		$12.00	$11.70	$12.85	—	—	3	—
Call · $39 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:59.938 UTC Last $0.01 Breakeven $39.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 11, 2026 Model this call Put · $39 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:38.220 UTC Last $12.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15.2k	1	—	—	$0.00	$0.01	$0.01		$13.02	$12.70	$13.40	—	—	1	—
Call · $40 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 14:06:19.202 UTC Last $0.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15.2k 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 19:59:31.357 UTC Last $13.02 Breakeven $26.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
298	2	—	—	$0.00	$1.86	$0.02		$13.95	$13.40	$15.10	—	—	2	—
Call · $41 Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:59:38.249 UTC Last $0.02 Breakeven $41.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 298 OI effective date Sep 11, 2026 Model this call Put · $41 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.940 UTC Last $13.95 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.2k	26	—	—	$0.00	$0.25	$0.01		$15.33	$14.55	$15.80	—	—	1	—
Call · $42 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:57:41.332 UTC Last $0.01 Breakeven $42.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.2k OI effective date Sep 11, 2026 Model this call Put · $42 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.938 UTC Last $15.33 Breakeven $26.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	16	—	—	$0.00	$2.13	$0.08		$14.42	$15.70	$16.70	—	—	2	—
Call · $43 Daily-bar session Jul 8, 2026 Quote as of 2026-09-15 19:59:30.508 UTC Last $0.08 Breakeven $43.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 11, 2026 Model this call Put · $43 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:38.221 UTC Last $14.42 Breakeven $28.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$2.13	$0.11		$15.98	$16.45	$17.85	—	—	1	—
Call · $44 Daily-bar session Aug 3, 2026 Quote as of 2026-09-15 19:59:30.508 UTC Last $0.11 Breakeven $44.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:38.221 UTC Last $15.98 Breakeven $28.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.1k	1	—	—	$0.00	$0.01	$0.04		$17.15	$17.60	$18.80	—	—	3	—
Call · $45 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 14:07:38.684 UTC Last $0.04 Breakeven $45.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.1k OI effective date Sep 11, 2026 Model this call Put · $45 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:31.355 UTC Last $17.15 Breakeven $27.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
692	30	—	—	$0.00	$0.97	$0.08		$15.55	$19.50	$21.10	—	—	2	—
Call · $47 Daily-bar session Jul 15, 2026 Quote as of 2026-09-15 19:59:30.831 UTC Last $0.08 Breakeven $47.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 692 OI effective date Sep 11, 2026 Model this call Put · $47 In the money Daily-bar session Oct 20, 2025 Quote as of 2026-09-15 19:59:48.300 UTC Last $15.55 Breakeven $31.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.2k	1	—	—	$0.00	$0.01	$0.02		$21.28	$22.35	$24.10	—	—	2	—
Call · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 18:36:28.544 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 11, 2026 Model this call Put · $50 In the money Daily-bar session Apr 10, 2026 Quote as of 2026-09-15 19:59:31.362 UTC Last $21.28 Breakeven $28.72 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 · Oct 20, 2025–Sep 15, 2026; 4 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 43" 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 1549802 CUSIP 47215P106 13F (30d) 19 filings 16 filers Visit website Investor relations