RIOT Stock — Riot Platforms, Inc.: Options Chain

Calls		Puts
361	7	—	—	$17.65	$18.80	$18.77	$0.01	$0.00	$0.01	—	—	80	4.1k
Call · $1 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.994 UTC Last $18.77 Breakeven $19.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 361 OI effective date Sep 11, 2026 Model this call Put · $1 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 13:35:30.127 UTC Last $0.01 Breakeven $0.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 11, 2026 Model this put
11	14	—	—	$16.60	$18.65	$17.90	$0.01	$0.00	$0.05	—	—	1	3
Call · $2 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.838 UTC Last $17.90 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 11, 2026 Model this call Put · $2 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 13:32:38.873 UTC Last $0.01 Breakeven $1.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this put
9	8	—	—	$16.00	$16.80	$16.58	$0.01	$0.00	$0.01	—	—	3	1.1k
Call · $3 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.821 UTC Last $16.58 Breakeven $19.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this call Put · $3 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 13:41:27.412 UTC Last $0.01 Breakeven $2.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
6	5	—	—	$14.80	$15.95	$15.61	$0.01	$0.00	$0.02	—	—	1	80
Call · $4 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.691 UTC Last $15.61 Breakeven $19.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $4 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:36:07.543 UTC Last $0.01 Breakeven $3.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 11, 2026 Model this put
17	4	—	—	$14.45	$14.95	$16.08	$0.01	$0.00	$0.02	—	—	50	358
Call · $5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.896 UTC Last $16.08 Breakeven $21.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 11, 2026 Model this call Put · $5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 13:50:55.251 UTC Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 358 OI effective date Sep 11, 2026 Model this put
1	30	—	—	$12.65	$14.50	$13.85	$0.01	$0.00	$0.02	—	—	3	37
Call · $6 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.838 UTC Last $13.85 Breakeven $19.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $6 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:36:21.237 UTC Last $0.01 Breakeven $5.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 11, 2026 Model this put
12	14	—	—	$11.75	$13.05	$12.91	$0.05	$0.00	$0.02	—	—	5	39
Call · $7 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.604 UTC Last $12.91 Breakeven $19.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $7 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:31:26.011 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 11, 2026 Model this put
121	61	—	—	$10.75	$12.10	$11.85	$0.05	$0.00	$0.02	—	—	31	269
Call · $8 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.927 UTC Last $11.85 Breakeven $19.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 11, 2026 Model this call Put · $8 Daily-bar session Aug 24, 2026 Quote as of 2026-09-15 13:31:09.104 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 269 OI effective date Sep 11, 2026 Model this put
256	132	—	—	$9.75	$11.05	$10.84	$0.01	$0.00	$0.01	—	—	1	419
Call · $9 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.926 UTC Last $10.84 Breakeven $19.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 256 OI effective date Sep 11, 2026 Model this call Put · $9 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 18:05:51.172 UTC Last $0.01 Breakeven $8.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 419 OI effective date Sep 11, 2026 Model this put
330	97	—	—	$9.55	$9.80	$9.58	$0.01	$0.00	$0.02	—	—	2	1.1k
Call · $10 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.844 UTC Last $9.58 Breakeven $19.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 OI effective date Sep 11, 2026 Model this call Put · $10 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 13:45:07.655 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
274	102	—	—	$7.60	$9.10	$8.90	$0.01	$0.00	$0.02	—	—	2	2.6k
Call · $11 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $8.90 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 274 OI effective date Sep 11, 2026 Model this call Put · $11 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:20:14.001 UTC Last $0.01 Breakeven $10.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 11, 2026 Model this put
158	174	—	—	$7.55	$7.80	$7.72	$0.01	$0.00	$0.03	—	—	41	518
Call · $12 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.983 UTC Last $7.72 Breakeven $19.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 11, 2026 Model this call Put · $12 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 13:31:02.159 UTC Last $0.01 Breakeven $11.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 518 OI effective date Sep 11, 2026 Model this put
196	53	—	—	$5.60	$7.55	$6.95	$0.02	$0.00	$0.02	—	—	1	7.5k
Call · $13 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.800 UTC Last $6.95 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 11, 2026 Model this call Put · $13 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 13:42:48.752 UTC Last $0.02 Breakeven $12.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.5k OI effective date Sep 11, 2026 Model this put
3k	98	—	—	$5.50	$5.80	$5.94	$0.01	$0.00	$0.02	—	—	2	3.2k
Call · $14 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.839 UTC Last $5.94 Breakeven $19.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 11, 2026 Model this call Put · $14 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:00:23.049 UTC Last $0.01 Breakeven $13.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 11, 2026 Model this put
2k	6	—	—	$4.45	$5.15	$4.90	$0.01	$0.00	$0.02	—	—	13	9.7k
Call · $15 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.923 UTC Last $4.90 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $15 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:42:05.104 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.7k OI effective date Sep 11, 2026 Model this put
4	6	—	—	$3.95	$4.65	$5.53	$0.01	$0.00	$0.02	—	—	1	80
Call · $15.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.554 UTC Last $5.53 Breakeven $21.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this call Put · $15.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:42:31.134 UTC Last $0.01 Breakeven $15.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 11, 2026 Model this put
590	4	—	—	$3.05	$4.05	$3.75	$0.01	$0.00	$0.01	—	—	49	2.7k
Call · $16 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $3.75 Breakeven $19.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 590 OI effective date Sep 11, 2026 Model this call Put · $16 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:49:13.054 UTC Last $0.01 Breakeven $15.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 11, 2026 Model this put
3	116	—	—	$2.45	$3.65	$3.26	$0.01	$0.00	$0.05	—	—	177	103
Call · $16.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.644 UTC Last $3.26 Breakeven $19.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $16.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:50:41.621 UTC Last $0.01 Breakeven $16.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 11, 2026 Model this put
2k	430	—	—	$2.05	$2.86	$2.65	$0.01	$0.02	$0.04	-0.042	95.2%	537	5.5k
Call · $17 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.984 UTC Last $2.65 Breakeven $19.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $17 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.840 UTC Last $0.01 Breakeven $16.99 Implied vol 95.2% Delta -0.042 ≈4% ITM Gamma 0.053 Theta -0.025 Vega 0.002 Open interest 5.5k OI effective date Sep 11, 2026 Model this put
150	1	85.5%	0.938	$1.65	$2.75	$2.26	$0.07	$0.05	$0.07	-0.078	93%	1.2k	529
Call · $17.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $2.26 Breakeven $19.76 Implied vol 85.5% Delta 0.938 ≈94% ITM Gamma 0.08 Theta -0.033 Vega 0.002 Open interest 150 OI effective date Sep 11, 2026 Model this call Put · $17.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.947 UTC Last $0.07 Breakeven $17.43 Implied vol 93% Delta -0.078 ≈8% ITM Gamma 0.088 Theta -0.04 Vega 0.003 Open interest 529 OI effective date Sep 11, 2026 Model this put
4.3k	177	105.2%	0.835	$1.72	$1.94	$1.79	$0.12	$0.10	$0.12	-0.132	90.2%	1.7k	5.9k
Call · $18 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.994 UTC Last $1.79 Breakeven $19.79 Implied vol 105.2% Delta 0.835 ≈83% ITM Gamma 0.133 Theta -0.079 Vega 0.004 Open interest 4.3k OI effective date Sep 11, 2026 Model this call Put · $18 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.934 UTC Last $0.12 Breakeven $17.88 Implied vol 90.2% Delta -0.132 ≈13% ITM Gamma 0.133 Theta -0.057 Vega 0.004 Open interest 5.9k OI effective date Sep 11, 2026 Model this put
90	7	96.7%	0.769	$1.33	$1.47	$1.41	$0.22	$0.20	$0.23	-0.22	91.7%	201	472
Call · $18.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.931 UTC Last $1.41 Breakeven $19.91 Implied vol 96.7% Delta 0.769 ≈77% ITM Gamma 0.177 Theta -0.089 Vega 0.005 Open interest 90 OI effective date Sep 11, 2026 Model this call Put · $18.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $0.22 Breakeven $18.28 Implied vol 91.7% Delta -0.22 ≈22% ITM Gamma 0.181 Theta -0.08 Vega 0.005 Open interest 472 OI effective date Sep 11, 2026 Model this put
2.3k	242	100.5%	0.663	$1.01	$1.15	$1.05	$0.35	$0.34	$0.37	-0.324	90.2%	658	5.5k
Call · $19 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.979 UTC Last $1.05 Breakeven $20.05 Implied vol 100.5% Delta 0.663 ≈66% ITM Gamma 0.204 Theta -0.11 Vega 0.007 Open interest 2.3k OI effective date Sep 11, 2026 Model this call Put · $19 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.941 UTC Last $0.35 Breakeven $18.65 Implied vol 90.2% Delta -0.324 ≈32% ITM Gamma 0.224 Theta -0.096 Vega 0.006 Open interest 5.5k OI effective date Sep 11, 2026 Model this put
208	445	99.3%	0.554	$0.78	$0.79	$0.76	$0.59	$0.51	$0.58	-0.444	87.8%	721	936
Call · $19.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.942 UTC Last $0.76 Breakeven $20.26 Implied vol 99.3% Delta 0.554 ≈55% ITM Gamma 0.223 Theta -0.118 Vega 0.007 Open interest 208 OI effective date Sep 11, 2026 Model this call Put · $19.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $0.59 Breakeven $18.91 Implied vol 87.8% Delta -0.444 ≈44% ITM Gamma 0.253 Theta -0.102 Vega 0.007 Open interest 936 OI effective date Sep 11, 2026 Model this put
Underlying $19.64
15k	2.6k	98%	0.441	$0.54	$0.55	$0.52	$0.86	$0.74	$0.87	-0.572	86.4%	790	8.9k
Call · $20 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.873 UTC Last $0.52 Breakeven $20.52 Implied vol 98% Delta 0.441 ≈44% ITM Gamma 0.226 Theta -0.116 Vega 0.007 Open interest 15k OI effective date Sep 11, 2026 Model this call Put · $20 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $0.86 Breakeven $19.14 Implied vol 86.4% Delta -0.572 ≈57% ITM Gamma 0.255 Theta -0.1 Vega 0.007 Open interest 8.9k OI effective date Sep 11, 2026 Model this put
612	1.2k	96%	0.331	$0.33	$0.38	$0.31	$1.28	$1.05	$1.23	-0.688	87.2%	387	9.4k
Call · $20.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.926 UTC Last $0.31 Breakeven $20.81 Implied vol 96% Delta 0.331 ≈33% ITM Gamma 0.212 Theta -0.104 Vega 0.007 Open interest 612 OI effective date Sep 11, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.959 UTC Last $1.28 Breakeven $19.22 Implied vol 87.2% Delta -0.688 ≈69% ITM Gamma 0.228 Theta -0.09 Vega 0.006 Open interest 9.4k OI effective date Sep 11, 2026 Model this put
7.2k	4.9k	97.2%	0.24	$0.23	$0.24	$0.22	$1.55	$1.43	$1.59	-0.794	84.8%	120	1.5k
Call · $21 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.914 UTC Last $0.22 Breakeven $21.22 Implied vol 97.2% Delta 0.24 ≈24% ITM Gamma 0.18 Theta -0.09 Vega 0.006 Open interest 7.2k OI effective date Sep 11, 2026 Model this call Put · $21 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.996 UTC Last $1.55 Breakeven $19.45 Implied vol 84.8% Delta -0.794 ≈79% ITM Gamma 0.189 Theta -0.07 Vega 0.005 Open interest 1.5k OI effective date Sep 11, 2026 Model this put
1.2k	1.1k	98.1%	0.168	$0.14	$0.16	$0.14	$2.00	$1.38	$2.59	-0.836	96.7%	28	907
Call · $21.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.908 UTC Last $0.14 Breakeven $21.64 Implied vol 98.1% Delta 0.168 ≈17% ITM Gamma 0.144 Theta -0.073 Vega 0.005 Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.930 UTC Last $2.00 Breakeven $19.50 Implied vol 96.7% Delta -0.836 ≈84% ITM Gamma 0.144 Theta -0.069 Vega 0.004 Open interest 907 OI effective date Sep 11, 2026 Model this put
11.8k	1.1k	100.9%	0.118	$0.09	$0.11	$0.10	$2.48	$2.18	$2.93	-0.818	128.4%	155	13.2k
Call · $22 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.944 UTC Last $0.10 Breakeven $22.10 Implied vol 100.9% Delta 0.118 ≈12% ITM Gamma 0.11 Theta -0.059 Vega 0.004 Open interest 11.8k OI effective date Sep 11, 2026 Model this call Put · $22 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.930 UTC Last $2.48 Breakeven $19.52 Implied vol 128.4% Delta -0.818 ≈82% ITM Gamma 0.115 Theta -0.099 Vega 0.005 Open interest 13.2k OI effective date Sep 11, 2026 Model this put
1.4k	631	103%	0.081	$0.06	$0.07	$0.06	$2.74	$2.65	$3.75	—	—	6	1.6k
Call · $22.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $0.06 Breakeven $22.56 Implied vol 103% Delta 0.081 ≈8% ITM Gamma 0.082 Theta -0.046 Vega 0.003 Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $2.74 Breakeven $19.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this put
30.4k	796	104.1%	0.053	$0.03	$0.05	$0.06	$3.30	$3.05	$3.75	-0.93	113.2%	104	1k
Call · $23 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.950 UTC Last $0.06 Breakeven $23.06 Implied vol 104.1% Delta 0.053 ≈5% ITM Gamma 0.058 Theta -0.034 Vega 0.002 Open interest 30.4k OI effective date Sep 11, 2026 Model this call Put · $23 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.962 UTC Last $3.30 Breakeven $19.70 Implied vol 113.2% Delta -0.93 ≈93% ITM Gamma 0.066 Theta -0.043 Vega 0.002 Open interest 1k OI effective date Sep 11, 2026 Model this put
544	975	—	—	$0.00	$0.11	$0.03	$3.75	$3.45	$5.00	—	—	122	37
Call · $23.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.930 UTC Last $0.03 Breakeven $23.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 544 OI effective date Sep 11, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.858 UTC Last $3.75 Breakeven $19.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 11, 2026 Model this put
10.1k	2.9k	—	—	$0.02	$0.04	$0.03	$4.09	$3.90	$5.25	—	—	128	1.4k
Call · $24 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.972 UTC Last $0.03 Breakeven $24.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10.1k OI effective date Sep 11, 2026 Model this call Put · $24 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.927 UTC Last $4.09 Breakeven $19.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this put
701	124	—	—	$0.02	$0.03	$0.02	$4.61	$4.25	$5.70	—	—	6	—
Call · $24.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.988 UTC Last $0.02 Breakeven $24.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 701 OI effective date Sep 11, 2026 Model this call Put · $24.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.917 UTC Last $4.61 Breakeven $19.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17.5k	148	—	—	$0.01	$0.03	$0.03	$5.27	$4.50	$6.25	—	—	58	1.5k
Call · $25 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.950 UTC Last $0.03 Breakeven $25.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17.5k OI effective date Sep 11, 2026 Model this call Put · $25 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.927 UTC Last $5.27 Breakeven $19.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 11, 2026 Model this put
395	7	—	—	$0.00	$0.06	$0.06	$4.70	$5.70	$7.10	—	—	2	4
Call · $25.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.965 UTC Last $0.06 Breakeven $25.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 395 OI effective date Sep 11, 2026 Model this call Put · $25.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.970 UTC Last $4.70 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
9.6k	47	—	—	$0.01	$0.02	$0.02	$6.10	$6.15	$6.50	—	—	2	1.2k
Call · $26 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:28:01.820 UTC Last $0.02 Breakeven $26.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.6k OI effective date Sep 11, 2026 Model this call Put · $26 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.954 UTC Last $6.10 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this put
252	35	—	—	$0.00	$0.02	$0.01	$6.34	$6.45	$7.45	—	—	1	—
Call · $26.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.941 UTC Last $0.01 Breakeven $26.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 252 OI effective date Sep 11, 2026 Model this call Put · $26.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.589 UTC Last $6.34 Breakeven $20.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.5k	60	—	—	$0.00	$0.01	$0.01	$7.20	$7.10	$7.80	—	—	2	651
Call · $27 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:04:34.669 UTC Last $0.01 Breakeven $27.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 11, 2026 Model this call Put · $27 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.927 UTC Last $7.20 Breakeven $19.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 651 OI effective date Sep 11, 2026 Model this put
5.2k	25	—	—	$0.00	$0.01	$0.01	$6.60	$7.90	$9.25	—	—	1	710
Call · $28 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:32:41.518 UTC Last $0.01 Breakeven $28.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.2k OI effective date Sep 11, 2026 Model this call Put · $28 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $6.60 Breakeven $21.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 710 OI effective date Sep 11, 2026 Model this put
7.7k	10	—	—	$0.00	$0.01	$0.01	$7.95	$9.00	$9.55	—	—	10	641
Call · $29 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:01:44.822 UTC Last $0.01 Breakeven $29.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.7k OI effective date Sep 11, 2026 Model this call Put · $29 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:59.916 UTC Last $7.95 Breakeven $21.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 641 OI effective date Sep 11, 2026 Model this put
14.4k	52	—	—	$0.00	$0.01	$0.01	$9.95	$9.30	$10.80	—	—	2	152
Call · $30 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:26:19.058 UTC Last $0.01 Breakeven $30.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14.4k 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 19:59:59.927 UTC Last $9.95 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 11, 2026 Model this put
1.4k	1	—	—	$0.00	$0.01	$0.01	$10.15	$10.15	$12.35	—	—	3	143
Call · $31 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:04:08.012 UTC Last $0.01 Breakeven $31.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $31 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.730 UTC Last $10.15 Breakeven $20.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 11, 2026 Model this put
19.4k	8	—	—	$0.00	$0.01	$0.01	$12.15	$11.80	$13.30	—	—	2	—
Call · $32 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:21:00.200 UTC Last $0.01 Breakeven $32.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19.4k 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 19:59:59.913 UTC Last $12.15 Breakeven $19.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2k	3	—	—	$0.00	$0.01	$0.03	$13.00	$12.85	$14.05	—	—	1	1
Call · $33 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:03:57.447 UTC Last $0.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $33 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.838 UTC Last $13.00 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
1.2k	4	—	—	$0.00	$0.01	$0.01	$12.85	$13.95	$14.80	—	—	2	—
Call · $34 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 16:07:25.952 UTC Last $0.01 Breakeven $34.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 11, 2026 Model this call Put · $34 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.572 UTC Last $12.85 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.1k	29	—	—	$0.00	$0.01	$0.02	$14.31	$14.90	$16.25	—	—	3	—
Call · $35 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 16:03:41.036 UTC Last $0.02 Breakeven $35.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $35 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:57.025 UTC Last $14.31 Breakeven $20.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
938	1	—	—	$0.00	$0.01	$0.01	$15.99	$15.70	$17.35	—	—	1	—
Call · $36 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:01:56.853 UTC Last $0.01 Breakeven $36.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 938 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 19:59:57.025 UTC Last $15.99 Breakeven $20.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
969	3	—	—	$0.00	$0.01	$0.01	$16.91	$16.70	$18.30	—	—	3	5
Call · $37 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:18:08.245 UTC Last $0.01 Breakeven $37.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 969 OI effective date Sep 11, 2026 Model this call Put · $37 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.913 UTC Last $16.91 Breakeven $20.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
11k	2	—	—	$0.00	$0.01	$0.01	$17.40	$17.75	$19.35	—	—	4	—
Call · $38 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 15:18:22.261 UTC Last $0.01 Breakeven $38.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11k OI effective date Sep 11, 2026 Model this call Put · $38 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 19:59:56.835 UTC Last $17.40 Breakeven $20.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
124	55	—	—	$0.00	$0.01	$0.01	$18.19	$19.05	$19.90	—	—	2	—
Call · $39 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 14:21:54.707 UTC Last $0.01 Breakeven $39.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 11, 2026 Model this call Put · $39 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.576 UTC Last $18.19 Breakeven $20.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
906	2	—	—	$0.00	$0.01	$0.01	$19.90	$19.50	$21.35	—	—	2	5
Call · $40 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 15:18:33.545 UTC Last $0.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 906 OI effective date Sep 11, 2026 Model this call Put · $40 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.025 UTC Last $19.90 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this put
741	22	—	—	$0.00	$0.01	$0.01	$20.83	$20.30	$22.25	—	—	2	—
Call · $41 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 15:18:43.253 UTC Last $0.01 Breakeven $41.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 741 OI effective date Sep 11, 2026 Model this call Put · $41 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.589 UTC Last $20.83 Breakeven $20.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	7	—	—	$0.00	$0.01	$0.01	$21.66	$21.35	$23.25	—	—	3	—
Call · $42 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 15:20:59.639 UTC Last $0.01 Breakeven $42.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 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 19:59:56.589 UTC Last $21.66 Breakeven $20.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	14	—	—	$0.00	$0.01	$0.01	$22.59	$22.35	$24.30	—	—	4	—
Call · $43 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:23:35.078 UTC Last $0.01 Breakeven $43.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $43 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.578 UTC Last $22.59 Breakeven $20.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	16	—	—	$0.00	$0.01	$0.01	$23.72	$23.25	$24.95	—	—	2	—
Call · $44 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:17:39.647 UTC Last $0.01 Breakeven $44.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this call Put · $44 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:56.589 UTC Last $23.72 Breakeven $20.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
497	118	—	—	$0.00	$0.01	$0.03	$24.99	$24.25	$26.40	—	—	1	—
Call · $45 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:17:30.366 UTC Last $0.03 Breakeven $45.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 497 OI effective date Sep 11, 2026 Model this call Put · $45 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.026 UTC Last $24.99 Breakeven $20.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put