QBTS · D-Wave Quantum Inc. · Options Chain

Track QBTS — free

$17.11 -0.58 (-3.28%) At close · Sep 18

Russell 2000 member Rebalance outlook locked

Market Cap

$6.32B

369.26M

Options Chain

Underlying $17.11 · 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 · 5 days to expiry · 78 contracts · mixed daily-bar sessions · Aug 24, 2026–Sep 18, 2026; 7 unknown

Put / call OI

0.45

Call-heavy positioning

Open interest

21,710

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$17.50

$0.39 above spot

ATM implied vol

75.7%

market's expected move

Open interest by strike · near the money

Calls Puts

11.5

12.5

13.5

14.5

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 25 5d Oct 2 12d Oct 9 19d Oct 16 26d Oct 23 33d Oct 30 40d Nov 20 61d Jan 15 117d Mar 19 180d Apr 16 208d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.65	$9.70	—		—	$0.00	$0.01	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-18 17:31:45.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$5.80	$8.35	$7.66		$0.02	$0.00	$0.03	—	—	1	257
Call · $10 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:50.287 UTC Last $7.66 Breakeven $17.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $10 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 16:37:53.902 UTC Last $0.02 Breakeven $9.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$5.45	$7.75	—		$0.06	$0.00	$0.75	—	—	10	10
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:53.689 UTC Last $0.06 Breakeven $10.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$4.25	$7.25	—		—	$0.00	$0.75	—	—	—	—
Call · $11.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$4.30	$6.70	$5.04		$0.18	$0.00	$0.23	—	—	2	2
Call · $12 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:50.471 UTC Last $5.04 Breakeven $17.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:59.470 UTC Last $0.18 Breakeven $11.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$3.75	$6.30	—		—	$0.00	$0.75	—	—	—	—
Call · $12.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$3.60	$4.80	$3.70		$0.25	$0.00	$0.24	—	—	2	20
Call · $13 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.924 UTC Last $3.70 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $13 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.164 UTC Last $0.25 Breakeven $12.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$2.94	$5.25	$3.44		$0.02	$0.00	$0.02	—	—	1	469
Call · $13.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:50.039 UTC Last $3.44 Breakeven $16.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $13.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:13:42.992 UTC Last $0.02 Breakeven $13.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 469 OI effective date Sep 17, 2026 Model this put
13	1	—	—	$2.06	$3.90	$3.26		$0.03	$0.01	$0.03	-0.028	91.3%	6	205
Call · $14 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:54.165 UTC Last $3.26 Breakeven $17.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $14 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.03 Breakeven $13.97 Implied vol 91.3% Delta -0.028 ≈3% ITM Gamma 0.035 Theta -0.012 Vega 0.001 Open interest 205 OI effective date Sep 17, 2026 Model this put
2	48	—	—	$2.11	$2.89	$2.40		$0.03	$0.02	$0.07	-0.056	91.1%	409	316
Call · $14.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.958 UTC Last $2.40 Breakeven $16.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $14.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:02.713 UTC Last $0.03 Breakeven $14.47 Implied vol 91.1% Delta -0.056 ≈6% ITM Gamma 0.062 Theta -0.02 Vega 0.002 Open interest 316 OI effective date Sep 17, 2026 Model this put
77	6	132.2%	0.821	$1.85	$2.87	$1.80		$0.06	$0.05	$0.06	-0.074	79.6%	152	744
Call · $15 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.648 UTC Last $1.80 Breakeven $16.80 Implied vol 132.2% Delta 0.821 ≈82% ITM Gamma 0.099 Theta -0.07 Vega 0.005 Open interest 77 OI effective date Sep 17, 2026 Model this call Put · $15 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.902 UTC Last $0.06 Breakeven $14.94 Implied vol 79.6% Delta -0.074 ≈7% ITM Gamma 0.089 Theta -0.022 Vega 0.003 Open interest 744 OI effective date Sep 17, 2026 Model this put
25	44	—	—	$1.13	$1.81	$1.74		$0.10	$0.09	$0.11	-0.127	75.9%	273	381
Call · $15.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $1.74 Breakeven $17.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $15.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.10 Breakeven $15.40 Implied vol 75.9% Delta -0.127 ≈13% ITM Gamma 0.137 Theta -0.031 Vega 0.004 Open interest 381 OI effective date Sep 17, 2026 Model this put
269	77	40.7%	0.92	$0.65	$1.58	$1.08		$0.18	$0.17	$0.20	-0.212	74%	418	526
Call · $16 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.654 UTC Last $1.08 Breakeven $17.08 Implied vol 40.7% Delta 0.92 ≈92% ITM Gamma 0.184 Theta -0.014 Vega 0.003 Open interest 269 OI effective date Sep 17, 2026 Model this call Put · $16 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.18 Breakeven $15.82 Implied vol 74% Delta -0.212 ≈21% ITM Gamma 0.196 Theta -0.042 Vega 0.006 Open interest 526 OI effective date Sep 17, 2026 Model this put
215	341	77.7%	0.666	$0.90	$0.99	$0.96		$0.35	$0.30	$0.34	-0.325	72.1%	539	469
Call · $16.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.96 Breakeven $17.46 Implied vol 77.7% Delta 0.666 ≈67% ITM Gamma 0.235 Theta -0.058 Vega 0.007 Open interest 215 OI effective date Sep 17, 2026 Model this call Put · $16.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $0.35 Breakeven $16.15 Implied vol 72.1% Delta -0.325 ≈32% ITM Gamma 0.25 Theta -0.051 Vega 0.007 Open interest 469 OI effective date Sep 17, 2026 Model this put
513	817	77.5%	0.54	$0.65	$0.67	$0.65		$0.55	$0.50	$0.59	-0.46	73.8%	1.4k	2k
Call · $17 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.538 UTC Last $0.65 Breakeven $17.65 Implied vol 77.5% Delta 0.54 ≈54% ITM Gamma 0.256 Theta -0.062 Vega 0.008 Open interest 513 OI effective date Sep 17, 2026 Model this call Put · $17 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.55 Breakeven $16.45 Implied vol 73.8% Delta -0.46 ≈46% ITM Gamma 0.269 Theta -0.058 Vega 0.008 Open interest 2k OI effective date Sep 17, 2026 Model this put
Underlying $17.11
474	711	77.5%	0.413	$0.43	$0.45	$0.43		$0.81	$0.75	$0.86	-0.597	71.2%	199	165
Call · $17.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.996 UTC Last $0.43 Breakeven $17.93 Implied vol 77.5% Delta 0.413 ≈41% ITM Gamma 0.251 Theta -0.061 Vega 0.008 Open interest 474 OI effective date Sep 17, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.81 Breakeven $16.69 Implied vol 71.2% Delta -0.597 ≈60% ITM Gamma 0.272 Theta -0.054 Vega 0.008 Open interest 165 OI effective date Sep 17, 2026 Model this put
1.9k	907	77.6%	0.299	$0.27	$0.29	$0.29		$1.03	$1.11	$1.22	-0.714	73.4%	161	251
Call · $18 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.999 UTC Last $0.29 Breakeven $18.29 Implied vol 77.6% Delta 0.299 ≈30% ITM Gamma 0.224 Theta -0.054 Vega 0.007 Open interest 1.9k OI effective date Sep 17, 2026 Model this call Put · $18 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $1.03 Breakeven $16.97 Implied vol 73.4% Delta -0.714 ≈71% ITM Gamma 0.232 Theta -0.049 Vega 0.007 Open interest 251 OI effective date Sep 17, 2026 Model this put
927	343	78.6%	0.207	$0.14	$0.21	$0.18		$1.86	$1.23	$1.86	-0.822	70.6%	9	59
Call · $18.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.995 UTC Last $0.18 Breakeven $18.68 Implied vol 78.6% Delta 0.207 ≈21% ITM Gamma 0.182 Theta -0.045 Vega 0.006 Open interest 927 OI effective date Sep 17, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $1.86 Breakeven $16.64 Implied vol 70.6% Delta -0.822 ≈82% ITM Gamma 0.185 Theta -0.035 Vega 0.005 Open interest 59 OI effective date Sep 17, 2026 Model this put
1.9k	792	81.6%	0.144	$0.10	$0.13	$0.13		$2.43	$1.38	$2.51	-0.937	58.2%	15	177
Call · $19 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.13 Breakeven $19.13 Implied vol 81.6% Delta 0.144 ≈14% ITM Gamma 0.139 Theta -0.037 Vega 0.005 Open interest 1.9k OI effective date Sep 17, 2026 Model this call Put · $19 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.907 UTC Last $2.43 Breakeven $16.57 Implied vol 58.2% Delta -0.937 ≈94% ITM Gamma 0.107 Theta -0.013 Vega 0.003 Open interest 177 OI effective date Sep 17, 2026 Model this put
395	126	85.7%	0.102	$0.07	$0.09	$0.09		$2.85	$2.13	$3.35	-0.775	135.4%	19	46
Call · $19.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.154 UTC Last $0.09 Breakeven $19.59 Implied vol 85.7% Delta 0.102 ≈10% ITM Gamma 0.104 Theta -0.031 Vega 0.004 Open interest 395 OI effective date Sep 17, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.601 UTC Last $2.85 Breakeven $16.65 Implied vol 135.4% Delta -0.775 ≈77% ITM Gamma 0.111 Theta -0.08 Vega 0.006 Open interest 46 OI effective date Sep 17, 2026 Model this put
1.3k	1.5k	89.1%	0.072	$0.05	$0.06	$0.05		$3.25	$2.23	$3.70	-0.931	87.9%	156	270
Call · $20 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.05 Breakeven $20.05 Implied vol 89.1% Delta 0.072 ≈7% ITM Gamma 0.077 Theta -0.025 Vega 0.003 Open interest 1.3k OI effective date Sep 17, 2026 Model this call Put · $20 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.907 UTC Last $3.25 Breakeven $16.75 Implied vol 87.9% Delta -0.931 ≈93% ITM Gamma 0.076 Theta -0.021 Vega 0.003 Open interest 270 OI effective date Sep 17, 2026 Model this put
182	116	115.9%	0.101	$0.01	$0.20	$0.01		$3.55	$3.30	$4.00	—	—	2	172
Call · $20.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $0.01 Breakeven $20.51 Implied vol 115.9% Delta 0.101 ≈10% ITM Gamma 0.076 Theta -0.041 Vega 0.004 Open interest 182 OI effective date Sep 17, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.942 UTC Last $3.55 Breakeven $16.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 172 OI effective date Sep 17, 2026 Model this put
2.9k	28	100.2%	0.045	$0.02	$0.05	$0.04		$4.30	$3.10	$4.60	—	—	1	54
Call · $21 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.922 UTC Last $0.04 Breakeven $21.04 Implied vol 100.2% Delta 0.045 ≈4% ITM Gamma 0.047 Theta -0.019 Vega 0.002 Open interest 2.9k OI effective date Sep 17, 2026 Model this call Put · $21 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $4.30 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 17, 2026 Model this put
203	22	—	—	$0.00	$0.06	$0.02		$4.90	$3.70	$5.05	—	—	2	75
Call · $21.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.02 Breakeven $21.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 17, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $4.90 Breakeven $16.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 17, 2026 Model this put
430	295	—	—	$0.02	$0.05	$0.03		$4.76	$3.60	$5.80	—	—	2	18
Call · $22 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:49:59.256 UTC Last $0.03 Breakeven $22.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 430 OI effective date Sep 17, 2026 Model this call Put · $22 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.340 UTC Last $4.76 Breakeven $17.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this put
54	2	—	—	$0.00	$0.10	$0.07		$5.97	$5.00	$6.10	—	—	1	10
Call · $22.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.176 UTC Last $0.07 Breakeven $22.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 17, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:54.340 UTC Last $5.97 Breakeven $16.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
285	2	—	—	$0.00	$0.28	$0.03		$6.09	$5.70	$6.55	—	—	1	24
Call · $23 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.907 UTC Last $0.03 Breakeven $23.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 285 OI effective date Sep 17, 2026 Model this call Put · $23 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.648 UTC Last $6.09 Breakeven $16.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this put
68	2	—	—	$0.00	$0.20	$0.12		$7.18	$4.85	$7.05	—	—	4	2
Call · $23.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.978 UTC Last $0.12 Breakeven $23.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 17, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.648 UTC Last $7.18 Breakeven $16.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
373	3	—	—	$0.00	$0.19	$0.02		$6.42	$6.35	$7.95	—	—	3	8
Call · $24 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.02 Breakeven $24.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 373 OI effective date Sep 17, 2026 Model this call Put · $24 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:50.287 UTC Last $6.42 Breakeven $17.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this put
89	1	—	—	$0.00	$0.22	$0.07		$7.34	$5.80	$8.50	—	—	3	5
Call · $24.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.907 UTC Last $0.07 Breakeven $24.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 17, 2026 Model this call Put · $24.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.165 UTC Last $7.34 Breakeven $17.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
321	5	—	—	$0.00	$0.04	$0.03		$7.87	$7.30	$8.70	—	—	1	2
Call · $25 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:55:52.991 UTC Last $0.03 Breakeven $25.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 17, 2026 Model this call Put · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.648 UTC Last $7.87 Breakeven $17.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
87	11	—	—	$0.00	$0.15	$0.02		$7.96	$6.80	$9.05	—	—	4	5
Call · $25.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.02 Breakeven $25.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 17, 2026 Model this call Put · $25.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.648 UTC Last $7.96 Breakeven $17.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
1.6k	2	—	—	$0.00	$0.05	$0.07		$9.02	$7.15	$9.85	—	—	1	4
Call · $26 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 13:59:59.086 UTC Last $0.07 Breakeven $26.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 17, 2026 Model this call Put · $26 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.165 UTC Last $9.02 Breakeven $16.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
133	2	—	—	$0.00	$0.75	$0.02		$8.85	$7.80	$10.75	—	—	5	3
Call · $26.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:58.906 UTC Last $0.02 Breakeven $26.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 17, 2026 Model this call Put · $26.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:45.355 UTC Last $8.85 Breakeven $17.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
24	2	—	—	$0.00	$0.20	$0.75		$9.45	$8.30	$11.05	—	—	2	4
Call · $27 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.997 UTC Last $0.75 Breakeven $27.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 17, 2026 Model this call Put · $27 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.165 UTC Last $9.45 Breakeven $17.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
35	3	—	—	$0.00	$0.54	$0.06		$11.20	$9.45	$12.20	—	—	1	5
Call · $28 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.06 Breakeven $28.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $28 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:54.165 UTC Last $11.20 Breakeven $16.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
152	1	—	—	$0.00	$0.30	$0.05		$12.85	$10.30	$13.10	—	—	1	2
Call · $29 Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.200 UTC Last $0.05 Breakeven $29.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 17, 2026 Model this call Put · $29 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:44.525 UTC Last $12.85 Breakeven $16.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
60	3	—	—	$0.00	$0.42	$0.18		$12.52	$11.30	$13.80	—	—	2	2
Call · $30 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.939 UTC Last $0.18 Breakeven $30.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 17, 2026 Model this call Put · $30 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:45.377 UTC Last $12.52 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
48	1	—	—	$0.00	$0.50	$0.34		$17.30	$16.10	$19.20	—	—	8	2
Call · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.941 UTC Last $0.34 Breakeven $35.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 17, 2026 Model this call Put · $35 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:06.939 UTC Last $17.30 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 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 18, 2026; 7 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 39" 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 1907982 CUSIP 26740W109 13F (30d) 14 filings 11 filers Visit website Investor relations