SMCI · Super Micro Computer, Inc.

Track SMCI — free Ask ALVIS about SMCI

$28.40 +0.67 (+2.42%) At close · Jul 31

Market Cap

$16.68B

601.42M

Options Chain

15-min delayed Underlying $28.40 · at close Jul 31, 2026 Options Calculator

Positioning

Aug 7, 2026 · 6 days to expiry · 124 contracts

Put / call OI

0.32

Call-heavy positioning

Open interest

140,990

contracts outstanding

Volume

47,697

traded today

Max pain

$28.00

$0.40 below spot

ATM implied vol

88.7%

market's expected move

Open interest by strike · near the money

Calls Puts

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 6d Aug 14 13d Aug 21 20d Aug 28 27d Sep 4 34d Sep 11 41d Sep 18 48d Nov 20 111d Dec 18 139d Jan 15 167d Feb 19 202d Mar 19 230d Jun 17 320d Dec 17 503d Jan 21 538d Dec 15 867d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
9	1	770.5%	0.985	$26.20		$0.02	-0.029	1176.2%	1	4
Call · $5 In the money Last $26.20 Breakeven $31.20 Implied vol 770.5% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.082 Vega 0.001 Open interest 9 Model this call Put · $5 Last $0.02 Breakeven $4.98 Implied vol 1176.2% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.23 Vega 0.003 Open interest 4 Model this put
79	8	584.1%	0.956	$21.19		$0.07	-0.059	714.8%	1	1
Call · $10 In the money Last $21.19 Breakeven $31.19 Implied vol 584.1% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.157 Vega 0.004 Open interest 79 Model this call Put · $10 Last $0.07 Breakeven $9.93 Implied vol 714.8% Delta -0.059 ≈6% ITM Gamma 0.004 Theta -0.244 Vega 0.005 Open interest 1 Model this put
5	2	313.3%	0.957	$13.13		$0.01	-0.006	195.1%	18	6.1k
Call · $15 In the money Last $13.13 Breakeven $28.13 Implied vol 313.3% Delta 0.957 ≈96% ITM Gamma 0.008 Theta -0.084 Vega 0.003 Open interest 5 Model this call Put · $15 Last $0.01 Breakeven $14.99 Implied vol 195.1% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.009 Vega 0.001 Open interest 6.1k Model this put
2	2	285.8%	0.953	$15.30		$0.03	-0.009	190.9%	1.2k	7
Call · $16 In the money Last $15.30 Breakeven $31.30 Implied vol 285.8% Delta 0.953 ≈95% ITM Gamma 0.009 Theta -0.083 Vega 0.005 Open interest 2 Model this call Put · $16 Last $0.03 Breakeven $15.97 Implied vol 190.9% Delta -0.009 ≈1% ITM Gamma 0.003 Theta -0.013 Vega 0.001 Open interest 7 Model this put
61	60	312.3%	0.92	$7.60		$0.02	-0.016	185%	7.5k	7.5k
Call · $17 In the money Last $7.60 Breakeven $24.60 Implied vol 312.3% Delta 0.92 ≈92% ITM Gamma 0.012 Theta -0.134 Vega 0.005 Open interest 61 Model this call Put · $17 Last $0.02 Breakeven $16.98 Implied vol 185% Delta -0.016 ≈2% ITM Gamma 0.006 Theta -0.021 Vega 0.002 Open interest 7.5k Model this put
13	7	183%	0.975	$8.14		$0.01	-0.009	150.5%	70	701
Call · $18 In the money Last $8.14 Breakeven $26.14 Implied vol 183% Delta 0.975 ≈97% ITM Gamma 0.008 Theta -0.033 Vega 0.003 Open interest 13 Model this call Put · $18 Last $0.01 Breakeven $17.99 Implied vol 150.5% Delta -0.009 ≈1% ITM Gamma 0.004 Theta -0.011 Vega 0.002 Open interest 701 Model this put
27	2	0.1%	1	$12.40		$0.02	-0.011	133.5%	64	134
Call · $19 In the money Last $12.40 Breakeven $31.40 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 27 Model this call Put · $19 Last $0.02 Breakeven $18.98 Implied vol 133.5% Delta -0.011 ≈1% ITM Gamma 0.005 Theta -0.011 Vega 0.002 Open interest 134 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $19.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
119	1	226.7%	0.9	$7.87		$0.04	-0.02	129.7%	262	1.2k
Call · $20 In the money Last $7.87 Breakeven $27.87 Implied vol 226.7% Delta 0.9 ≈90% ITM Gamma 0.021 Theta -0.117 Vega 0.006 Open interest 119 Model this call Put · $20 Last $0.04 Breakeven $19.96 Implied vol 129.7% Delta -0.02 ≈2% ITM Gamma 0.01 Theta -0.018 Vega 0.002 Open interest 1.2k Model this put
5	2	180.2%	0.922	$5.45		$0.06	-0.025	127.8%	10	310
Call · $20.5 In the money Last $5.45 Breakeven $25.95 Implied vol 180.2% Delta 0.922 ≈92% ITM Gamma 0.021 Theta -0.076 Vega 0.006 Open interest 5 Model this call Put · $20.5 Last $0.06 Breakeven $20.44 Implied vol 127.8% Delta -0.025 ≈3% ITM Gamma 0.012 Theta -0.022 Vega 0.003 Open interest 310 Model this put
15	1	173.9%	0.914	$7.69		$0.08	-0.03	122%	32	466
Call · $21 In the money Last $7.69 Breakeven $28.69 Implied vol 173.9% Delta 0.914 ≈91% ITM Gamma 0.024 Theta -0.08 Vega 0.006 Open interest 15 Model this call Put · $21 Last $0.08 Breakeven $20.92 Implied vol 122% Delta -0.03 ≈3% ITM Gamma 0.015 Theta -0.024 Vega 0.003 Open interest 466 Model this put
6	2	117.2%	0.963	$6.05		$0.06	-0.034	114.9%	2.2k	38
Call · $21.5 In the money Last $6.05 Breakeven $27.55 Implied vol 117.2% Delta 0.963 ≈96% ITM Gamma 0.018 Theta -0.029 Vega 0.003 Open interest 6 Model this call Put · $21.5 Last $0.06 Breakeven $21.44 Implied vol 114.9% Delta -0.034 ≈3% ITM Gamma 0.017 Theta -0.025 Vega 0.003 Open interest 38 Model this put
115	12	202.3%	0.85	$6.25		$0.07	-0.041	109.5%	307	1k
Call · $22 In the money Last $6.25 Breakeven $28.25 Implied vol 202.3% Delta 0.85 ≈85% ITM Gamma 0.03 Theta -0.136 Vega 0.009 Open interest 115 Model this call Put · $22 Last $0.07 Breakeven $21.93 Implied vol 109.5% Delta -0.041 ≈4% ITM Gamma 0.021 Theta -0.027 Vega 0.003 Open interest 1k Model this put
69	3	178.9%	0.852	$5.47		$0.10	-0.042	99.8%	411	323
Call · $22.5 In the money Last $5.47 Breakeven $27.97 Implied vol 178.9% Delta 0.852 ≈85% ITM Gamma 0.034 Theta -0.12 Vega 0.009 Open interest 69 Model this call Put · $22.5 Last $0.10 Breakeven $22.40 Implied vol 99.8% Delta -0.042 ≈4% ITM Gamma 0.023 Theta -0.025 Vega 0.003 Open interest 323 Model this put
81	246	125.1%	0.9	$5.70		$0.10	-0.053	97.6%	269	948
Call · $23 In the money Last $5.70 Breakeven $28.70 Implied vol 125.1% Delta 0.9 ≈90% ITM Gamma 0.037 Theta -0.065 Vega 0.006 Open interest 81 Model this call Put · $23 Last $0.10 Breakeven $22.90 Implied vol 97.6% Delta -0.053 ≈5% ITM Gamma 0.029 Theta -0.03 Vega 0.004 Open interest 948 Model this put
134	75	125.7%	0.876	$4.91		$0.15	-0.07	95.1%	160	460
Call · $23.5 In the money Last $4.91 Breakeven $28.41 Implied vol 125.7% Delta 0.876 ≈88% ITM Gamma 0.043 Theta -0.076 Vega 0.009 Open interest 134 Model this call Put · $23.5 Last $0.15 Breakeven $23.35 Implied vol 95.1% Delta -0.07 ≈7% ITM Gamma 0.037 Theta -0.036 Vega 0.006 Open interest 460 Model this put
314	173	94.4%	0.906	$4.60		$0.16	-0.092	93.4%	639	820
Call · $24 In the money Last $4.60 Breakeven $28.60 Implied vol 94.4% Delta 0.906 ≈91% ITM Gamma 0.047 Theta -0.047 Vega 0.006 Open interest 314 Model this call Put · $24 Last $0.16 Breakeven $23.84 Implied vol 93.4% Delta -0.092 ≈9% ITM Gamma 0.046 Theta -0.044 Vega 0.006 Open interest 820 Model this put
153	36	104%	0.856	$4.10		$0.22	-0.109	88.5%	195	411
Call · $24.5 In the money Last $4.10 Breakeven $28.60 Implied vol 104% Delta 0.856 ≈86% ITM Gamma 0.057 Theta -0.069 Vega 0.009 Open interest 153 Model this call Put · $24.5 Last $0.22 Breakeven $24.28 Implied vol 88.5% Delta -0.109 ≈11% ITM Gamma 0.056 Theta -0.047 Vega 0.006 Open interest 411 Model this put
623	219	114.6%	0.803	$3.70		$0.26	-0.142	87.2%	1.4k	3.8k
Call · $25 In the money Last $3.70 Breakeven $28.70 Implied vol 114.6% Delta 0.803 ≈80% ITM Gamma 0.064 Theta -0.094 Vega 0.01 Open interest 623 Model this call Put · $25 Last $0.26 Breakeven $24.74 Implied vol 87.2% Delta -0.142 ≈14% ITM Gamma 0.068 Theta -0.056 Vega 0.009 Open interest 3.8k Model this put
125	93	117%	0.761	$3.26		$0.35	-0.182	86.4%	1k	1.3k
Call · $25.5 In the money Last $3.26 Breakeven $28.76 Implied vol 117% Delta 0.761 ≈76% ITM Gamma 0.07 Theta -0.106 Vega 0.013 Open interest 125 Model this call Put · $25.5 Last $0.35 Breakeven $25.15 Implied vol 86.4% Delta -0.182 ≈18% ITM Gamma 0.08 Theta -0.065 Vega 0.01 Open interest 1.3k Model this put
460	336	108%	0.733	$3.00		$0.46	-0.225	85.5%	764	717
Call · $26 In the money Last $3.00 Breakeven $29.00 Implied vol 108% Delta 0.733 ≈73% ITM Gamma 0.08 Theta -0.103 Vega 0.013 Open interest 460 Model this call Put · $26 Last $0.46 Breakeven $25.54 Implied vol 85.5% Delta -0.225 ≈23% ITM Gamma 0.093 Theta -0.073 Vega 0.013 Open interest 717 Model this put
166	65	105.4%	0.692	$2.52		$0.59	-0.276	83.6%	356	218
Call · $26.5 In the money Last $2.52 Breakeven $29.02 Implied vol 105.4% Delta 0.692 ≈69% ITM Gamma 0.088 Theta -0.108 Vega 0.013 Open interest 166 Model this call Put · $26.5 Last $0.59 Breakeven $25.91 Implied vol 83.6% Delta -0.276 ≈28% ITM Gamma 0.105 Theta -0.079 Vega 0.013 Open interest 218 Model this put
837	462	100.9%	0.649	$2.20		$0.75	-0.33	82.8%	744	1.2k
Call · $27 In the money Last $2.20 Breakeven $29.20 Implied vol 100.9% Delta 0.649 ≈65% ITM Gamma 0.097 Theta -0.109 Vega 0.015 Open interest 837 Model this call Put · $27 Last $0.75 Breakeven $26.25 Implied vol 82.8% Delta -0.33 ≈33% ITM Gamma 0.117 Theta -0.086 Vega 0.013 Open interest 1.2k Model this put
680	876	100.8%	0.598	$1.87		$0.93	-0.392	82.4%	449	914
Call · $27.5 In the money Last $1.87 Breakeven $29.37 Implied vol 100.8% Delta 0.598 ≈60% ITM Gamma 0.101 Theta -0.113 Vega 0.015 Open interest 680 Model this call Put · $27.5 Last $0.93 Breakeven $26.57 Implied vol 82.4% Delta -0.392 ≈39% ITM Gamma 0.123 Theta -0.089 Vega 0.015 Open interest 914 Model this put
12.2k	3.5k	98%	0.546	$1.58		$1.20	-0.455	82.2%	1k	988
Call · $28 In the money Last $1.58 Breakeven $29.58 Implied vol 98% Delta 0.546 ≈55% ITM Gamma 0.107 Theta -0.113 Vega 0.015 Open interest 12.2k Model this call Put · $28 Last $1.20 Breakeven $26.80 Implied vol 82.2% Delta -0.455 ≈46% ITM Gamma 0.128 Theta -0.093 Vega 0.015 Open interest 988 Model this put
Underlying $28.40
15.8k	1.9k	97%	0.493	$1.33		$1.41	-0.519	80.3%	444	683
Call · $28.5 Last $1.33 Breakeven $29.83 Implied vol 97% Delta 0.493 ≈49% ITM Gamma 0.109 Theta -0.112 Vega 0.015 Open interest 15.8k Model this call Put · $28.5 In the money Last $1.41 Breakeven $27.09 Implied vol 80.3% Delta -0.519 ≈52% ITM Gamma 0.131 Theta -0.09 Vega 0.015 Open interest 683 Model this put
3.5k	3.7k	95.8%	0.439	$1.13		$1.71	-0.583	80%	215	1.1k
Call · $29 Last $1.13 Breakeven $30.13 Implied vol 95.8% Delta 0.439 ≈44% ITM Gamma 0.108 Theta -0.109 Vega 0.015 Open interest 3.5k Model this call Put · $29 In the money Last $1.71 Breakeven $27.29 Implied vol 80% Delta -0.583 ≈58% ITM Gamma 0.129 Theta -0.088 Vega 0.015 Open interest 1.1k Model this put
5.9k	434	96.9%	0.388	$0.97		$2.17	-0.65	77.3%	56	361
Call · $29.5 Last $0.97 Breakeven $30.47 Implied vol 96.9% Delta 0.388 ≈39% ITM Gamma 0.105 Theta -0.109 Vega 0.016 Open interest 5.9k Model this call Put · $29.5 In the money Last $2.17 Breakeven $27.33 Implied vol 77.3% Delta -0.65 ≈65% ITM Gamma 0.127 Theta -0.08 Vega 0.014 Open interest 361 Model this put
16.7k	3.7k	97.1%	0.343	$0.78		$2.36	-0.711	76.1%	219	648
Call · $30 Last $0.78 Breakeven $30.78 Implied vol 97.1% Delta 0.343 ≈34% ITM Gamma 0.1 Theta -0.103 Vega 0.014 Open interest 16.7k Model this call Put · $30 In the money Last $2.36 Breakeven $27.64 Implied vol 76.1% Delta -0.711 ≈71% ITM Gamma 0.119 Theta -0.072 Vega 0.014 Open interest 648 Model this put
13k	683	95.4%	0.293	$0.66		$2.88	-0.768	75%	31	170
Call · $30.5 Last $0.66 Breakeven $31.16 Implied vol 95.4% Delta 0.293 ≈29% ITM Gamma 0.095 Theta -0.095 Vega 0.014 Open interest 13k Model this call Put · $30.5 In the money Last $2.88 Breakeven $27.62 Implied vol 75% Delta -0.768 ≈77% ITM Gamma 0.108 Theta -0.064 Vega 0.011 Open interest 170 Model this put
3.9k	1.8k	97.2%	0.253	$0.54		$3.08	-0.816	74.1%	18	289
Call · $31 Last $0.54 Breakeven $31.54 Implied vol 97.2% Delta 0.253 ≈25% ITM Gamma 0.088 Theta -0.091 Vega 0.014 Open interest 3.9k Model this call Put · $31 In the money Last $3.08 Breakeven $27.92 Implied vol 74.1% Delta -0.816 ≈82% ITM Gamma 0.095 Theta -0.054 Vega 0.011 Open interest 289 Model this put
5.3k	224	95.9%	0.216	$0.44		$3.59	-0.857	74.8%	13	335
Call · $31.5 Last $0.44 Breakeven $31.94 Implied vol 95.9% Delta 0.216 ≈22% ITM Gamma 0.08 Theta -0.081 Vega 0.011 Open interest 5.3k Model this call Put · $31.5 In the money Last $3.59 Breakeven $27.91 Implied vol 74.8% Delta -0.857 ≈86% ITM Gamma 0.081 Theta -0.047 Vega 0.007 Open interest 335 Model this put
3.7k	1.4k	96.6%	0.184	$0.35		$3.85	—	—	245	210
Call · $32 Last $0.35 Breakeven $32.35 Implied vol 96.6% Delta 0.184 ≈18% ITM Gamma 0.072 Theta -0.074 Vega 0.011 Open interest 3.7k Model this call Put · $32 In the money Last $3.85 Breakeven $28.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 Model this put
917	420	98.2%	0.155	$0.30		$5.35	-0.896	80.6%	4	112
Call · $32.5 Last $0.30 Breakeven $32.80 Implied vol 98.2% Delta 0.155 ≈16% ITM Gamma 0.064 Theta -0.068 Vega 0.011 Open interest 917 Model this call Put · $32.5 In the money Last $5.35 Breakeven $27.15 Implied vol 80.6% Delta -0.896 ≈90% ITM Gamma 0.06 Theta -0.039 Vega 0.007 Open interest 112 Model this put
1.3k	2.8k	97.9%	0.131	$0.24		$5.50	-0.977	59.5%	6	245
Call · $33 Last $0.24 Breakeven $33.24 Implied vol 97.9% Delta 0.131 ≈13% ITM Gamma 0.057 Theta -0.06 Vega 0.007 Open interest 1.3k Model this call Put · $33 In the money Last $5.50 Breakeven $27.50 Implied vol 59.5% Delta -0.977 ≈98% ITM Gamma 0.029 Theta -0.008 Vega 0.002 Open interest 245 Model this put
479	165	96.5%	0.105	$0.19		$6.14	—	—	10	127
Call · $33.5 Last $0.19 Breakeven $33.69 Implied vol 96.5% Delta 0.105 ≈11% ITM Gamma 0.049 Theta -0.05 Vega 0.007 Open interest 479 Model this call Put · $33.5 In the money Last $6.14 Breakeven $27.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 Model this put
722	209	98.5%	0.089	$0.16		$6.60	—	—	1	29
Call · $34 Last $0.16 Breakeven $34.16 Implied vol 98.5% Delta 0.089 ≈9% ITM Gamma 0.043 Theta -0.046 Vega 0.007 Open interest 722 Model this call Put · $34 In the money Last $6.60 Breakeven $27.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this put
579	209	99.4%	0.074	$0.12		$7.07	-0.889	115.1%	1	5
Call · $34.5 Last $0.12 Breakeven $34.62 Implied vol 99.4% Delta 0.074 ≈7% ITM Gamma 0.037 Theta -0.04 Vega 0.004 Open interest 579 Model this call Put · $34.5 In the money Last $7.07 Breakeven $27.43 Implied vol 115.1% Delta -0.889 ≈89% ITM Gamma 0.044 Theta -0.06 Vega 0.007 Open interest 5 Model this put
5.6k	1k	103.2%	0.069	$0.15		$6.84	—	—	3	453
Call · $35 Last $0.15 Breakeven $35.15 Implied vol 103.2% Delta 0.069 ≈7% ITM Gamma 0.034 Theta -0.039 Vega 0.004 Open interest 5.6k Model this call Put · $35 In the money Last $6.84 Breakeven $28.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 453 Model this put
1.5k	44	104.6%	0.06	$0.07		$8.20	-0.983	81.8%	1	1
Call · $35.5 Last $0.07 Breakeven $35.57 Implied vol 104.6% Delta 0.06 ≈6% ITM Gamma 0.03 Theta -0.035 Vega 0.004 Open interest 1.5k Model this call Put · $35.5 In the money Last $8.20 Breakeven $27.30 Implied vol 81.8% Delta -0.983 ≈98% ITM Gamma 0.016 Theta -0.008 Vega 0.002 Open interest 1 Model this put
1.8k	565	101.6%	0.042	$0.07		$8.30	—	—	13	92
Call · $36 Last $0.07 Breakeven $36.07 Implied vol 101.6% Delta 0.042 ≈4% ITM Gamma 0.023 Theta -0.026 Vega 0.004 Open interest 1.8k Model this call Put · $36 In the money Last $8.30 Breakeven $27.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 Model this put
153	49	107.5%	0.043	$0.05		$9.90	—	—	1	6
Call · $36.5 Last $0.05 Breakeven $36.55 Implied vol 107.5% Delta 0.043 ≈4% ITM Gamma 0.022 Theta -0.028 Vega 0.004 Open interest 153 Model this call Put · $36.5 In the money Last $9.90 Breakeven $26.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
604	108	105.9%	0.032	$0.04		$9.26	—	—	2	97
Call · $37 Last $0.04 Breakeven $37.04 Implied vol 105.9% Delta 0.032 ≈3% ITM Gamma 0.018 Theta -0.022 Vega 0.002 Open interest 604 Model this call Put · $37 In the money Last $9.26 Breakeven $27.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 Model this put
15	24	109.9%	0.031	$0.06		$9.30	—	—	1	1
Call · $37.5 Last $0.06 Breakeven $37.56 Implied vol 109.9% Delta 0.031 ≈3% ITM Gamma 0.017 Theta -0.022 Vega 0.002 Open interest 15 Model this call Put · $37.5 In the money Last $9.30 Breakeven $28.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
424	46	111.6%	0.028	$0.03		$10.18	-0.941	134.5%	2	13
Call · $38 Last $0.03 Breakeven $38.03 Implied vol 111.6% Delta 0.028 ≈3% ITM Gamma 0.015 Theta -0.02 Vega 0.002 Open interest 424 Model this call Put · $38 In the money Last $10.18 Breakeven $27.82 Implied vol 134.5% Delta -0.941 ≈94% ITM Gamma 0.024 Theta -0.043 Vega 0.004 Open interest 13 Model this put
3	3	109%	0.02	$0.04		—	—	—	—	0
Call · $38.5 Last $0.04 Breakeven $38.54 Implied vol 109% Delta 0.02 ≈2% ITM Gamma 0.011 Theta -0.015 Vega 0.002 Open interest 3 Model this call Put · $38.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
311	1	117.2%	0.024	$0.04		$10.52	—	—	3	3
Call · $39 Last $0.04 Breakeven $39.04 Implied vol 117.2% Delta 0.024 ≈2% ITM Gamma 0.013 Theta -0.019 Vega 0.002 Open interest 311 Model this call Put · $39 In the money Last $10.52 Breakeven $28.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	125.3%	0.028	—		—	—	—	—	0
Call · $39.5 Last — Breakeven — Implied vol 125.3% Delta 0.028 ≈3% ITM Gamma 0.013 Theta -0.023 Vega 0.002 Open interest 0 Model this call Put · $39.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.9k	953	114.6%	0.013	$0.03		$12.00	—	—	1	7
Call · $40 Last $0.03 Breakeven $40.03 Implied vol 114.6% Delta 0.013 ≈1% ITM Gamma 0.008 Theta -0.011 Vega 0.001 Open interest 3.9k Model this call Put · $40 In the money Last $12.00 Breakeven $28.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
226	114	121.1%	0.013	$0.03		$9.22	—	—	8	0
Call · $41 Last $0.03 Breakeven $41.03 Implied vol 121.1% Delta 0.013 ≈1% ITM Gamma 0.007 Theta -0.011 Vega 0.001 Open interest 226 Model this call Put · $41 In the money Last $9.22 Breakeven $31.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
651	3	160.3%	0.039	$0.03		$15.30	—	—	1	0
Call · $42 Last $0.03 Breakeven $42.03 Implied vol 160.3% Delta 0.039 ≈4% ITM Gamma 0.014 Theta -0.039 Vega 0.002 Open interest 651 Model this call Put · $42 In the money Last $15.30 Breakeven $26.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
156	8	128.7%	0.009	$0.01		$15.16	—	—	1	1
Call · $43 Last $0.01 Breakeven $43.01 Implied vol 128.7% Delta 0.009 ≈1% ITM Gamma 0.005 Theta -0.009 Vega 0.001 Open interest 156 Model this call Put · $43 In the money Last $15.16 Breakeven $27.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
226	20	134.8%	0.009	$0.02		—	—	—	—	0
Call · $44 Last $0.02 Breakeven $44.02 Implied vol 134.8% Delta 0.009 ≈1% ITM Gamma 0.005 Theta -0.009 Vega 0.001 Open interest 226 Model this call Put · $44 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	251	154.8%	0.015	$0.02		$14.36	—	—	28	0
Call · $45 Last $0.02 Breakeven $45.02 Implied vol 154.8% Delta 0.015 ≈1% ITM Gamma 0.006 Theta -0.017 Vega 0.001 Open interest 1.3k Model this call Put · $45 In the money Last $14.36 Breakeven $30.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	8	172.7%	0.023	$0.12		—	—	—	—	0
Call · $46 Last $0.12 Breakeven $46.12 Implied vol 172.7% Delta 0.023 ≈2% ITM Gamma 0.008 Theta -0.027 Vega 0.003 Open interest 5 Model this call Put · $46 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	179%	0.023	$0.04		$19.23	—	—	1	0
Call · $47 Last $0.04 Breakeven $47.04 Implied vol 179% Delta 0.023 ≈2% ITM Gamma 0.008 Theta -0.027 Vega 0.003 Open interest 10 Model this call Put · $47 In the money Last $19.23 Breakeven $27.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	189.2%	0.025	$0.07		—	—	—	—	0
Call · $48 Last $0.07 Breakeven $48.07 Implied vol 189.2% Delta 0.025 ≈3% ITM Gamma 0.008 Theta -0.031 Vega 0.003 Open interest 2 Model this call Put · $48 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	193.4%	0.023	$0.07		$20.91	—	—	1	0
Call · $49 Last $0.07 Breakeven $49.07 Implied vol 193.4% Delta 0.023 ≈2% ITM Gamma 0.007 Theta -0.03 Vega 0.003 Open interest 4 Model this call Put · $49 In the money Last $20.91 Breakeven $28.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.1k	19	177.4%	0.011	$0.01		$22.09	—	—	1	0
Call · $50 Last $0.01 Breakeven $50.01 Implied vol 177.4% Delta 0.011 ≈1% ITM Gamma 0.004 Theta -0.015 Vega 0.001 Open interest 1.1k Model this call Put · $50 In the money Last $22.09 Breakeven $27.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
160	1	225.8%	0.019	$0.07		$27.08	—	—	1	0
Call · $55 Last $0.07 Breakeven $55.07 Implied vol 225.8% Delta 0.019 ≈2% ITM Gamma 0.005 Theta -0.03 Vega 0.003 Open interest 160 Model this call Put · $55 In the money Last $27.08 Breakeven $27.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
44	40	253.5%	0.019	$0.02		$32.05	—	—	1	0
Call · $60 Last $0.02 Breakeven $60.02 Implied vol 253.5% Delta 0.019 ≈2% ITM Gamma 0.005 Theta -0.033 Vega 0.003 Open interest 44 Model this call Put · $60 In the money Last $32.05 Breakeven $27.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
102	102	245.7%	0.009	$0.04		$37.10	—	—	6	0
Call · $65 Last $0.04 Breakeven $65.04 Implied vol 245.7% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.016 Vega 0.001 Open interest 102 Model this call Put · $65 In the money Last $37.10 Breakeven $27.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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 62" 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 1375365 CUSIP 86800U302 13F (30d) 263 filings 253 filers Visit website Investor relations