SU · Suncor Energy Inc · Options Chain

Track SU — free

$68.83 -0.10 (-0.15%) At close · Sep 11

Rebalance outlook locked

Market Cap

$80.46B

1.18B

Options Chain

Underlying $68.83 · at close Sep 11, 2026 Options Calculator

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

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 6 days to expiry · at least 98 contracts returned · mixed daily-bar sessions · Aug 18, 2025–Sep 11, 2026; 26 unknown

Put / call OI

1.24

Balanced positioning · partial

Open interest

31,050

as of Sep 10, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Sep 25 13d Oct 2 20d Oct 9 27d Oct 16 34d Oct 23 41d Oct 30 48d Nov 20 69d Dec 18 97d Jan 15 125d Mar 19 188d Jun 17 278d Sep 17 370d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$46.70	$49.30	—		$0.25	$0.00	$0.10	—	—	2	2
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Nov 5, 2025 Quote as of 2026-09-11 13:34:36.052 UTC Last $0.25 Breakeven $19.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$43.70	$46.50	—		$0.27	$0.00	$2.15	—	—	2	1
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Aug 18, 2025 Quote as of 2026-09-11 19:57:08.050 UTC Last $0.27 Breakeven $22.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$42.00	$44.70	—		$0.40	$0.00	$2.15	—	—	2	2
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:58.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Nov 5, 2025 Quote as of 2026-09-11 19:57:08.925 UTC Last $0.40 Breakeven $24.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$38.70	$42.30	—		$0.57	$0.00	$2.15	—	—	2	8
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Oct 3, 2025 Quote as of 2026-09-11 19:49:55.236 UTC Last $0.57 Breakeven $27.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$37.10	$39.70	$37.00		$0.30	$0.00	$1.05	—	—	4	22
Call · $30 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-11 19:58:55.371 UTC Last $37.00 Breakeven $67.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Jan 15, 2026 Quote as of 2026-09-11 19:47:03.184 UTC Last $0.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
—	30	—	—	$34.70	$37.70	$36.60		$0.40	$0.00	$2.15	—	—	9	13
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.462 UTC Last $36.60 Breakeven $68.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Jan 15, 2026 Quote as of 2026-09-11 19:57:07.200 UTC Last $0.40 Breakeven $31.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
—	20	—	—	$31.70	$34.70	$33.70		$0.28	$0.00	$2.15	—	—	4	494
Call · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.462 UTC Last $33.70 Breakeven $68.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Feb 26, 2026 Quote as of 2026-09-11 19:57:09.300 UTC Last $0.28 Breakeven $34.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 494 OI effective date Sep 10, 2026 Model this put
—	445	—	—	$29.70	$32.70	$31.70		$0.15	$0.00	$2.15	—	—	1	226
Call · $37 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:50.153 UTC Last $31.70 Breakeven $68.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Jun 10, 2026 Quote as of 2026-09-11 19:58:55.209 UTC Last $0.15 Breakeven $36.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 10, 2026 Model this put
5	840	—	—	$26.70	$29.70	$28.20		$0.15	$0.00	$0.05	—	—	10	145
Call · $40 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:56.016 UTC Last $28.20 Breakeven $68.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 13:30:14.583 UTC Last $0.15 Breakeven $39.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$25.90	$28.70	$24.50		$1.00	$0.00	$2.15	—	—	12	12
Call · $41 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:58:58.939 UTC Last $24.50 Breakeven $65.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Mar 6, 2026 Quote as of 2026-09-11 19:58:55.209 UTC Last $1.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this put
—	785	—	—	$25.40	$28.30	$26.50		$0.35	$0.00	$0.20	—	—	5	183
Call · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:57.044 UTC Last $26.50 Breakeven $68.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:51.814 UTC Last $0.35 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 10, 2026 Model this put
—	6	—	—	$23.70	$26.70	$22.00		$0.75	$0.00	$0.75	—	—	2	14
Call · $43 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:58:55.259 UTC Last $22.00 Breakeven $65.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Jun 12, 2026 Quote as of 2026-09-11 19:59:06.628 UTC Last $0.75 Breakeven $42.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$22.70	$25.30	—		$0.36	$0.00	$0.95	—	—	2	23
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Jun 12, 2026 Quote as of 2026-09-11 19:59:53.243 UTC Last $0.36 Breakeven $43.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this put
5	3.4k	—	—	$22.20	$24.30	$23.10		$0.14	$0.00	$0.20	—	—	1	399
Call · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.211 UTC Last $23.10 Breakeven $68.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Jul 20, 2026 Quote as of 2026-09-11 19:58:55.209 UTC Last $0.14 Breakeven $44.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 399 OI effective date Sep 10, 2026 Model this put
—	70	—	—	$21.20	$23.30	$22.70		$0.30	$0.00	$0.10	—	—	1	7
Call · $46 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:02.230 UTC Last $22.70 Breakeven $68.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:05.716 UTC Last $0.30 Breakeven $45.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
—	2.5k	—	—	$20.20	$22.30	$22.10		$2.15	$0.00	$0.75	—	—	1	701
Call · $47 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.498 UTC Last $22.10 Breakeven $69.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:52.721 UTC Last $2.15 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 701 OI effective date Sep 10, 2026 Model this put
—	70	—	—	$19.20	$21.30	$20.50		$0.02	$0.00	$0.75	—	—	10	1.1k
Call · $48 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.436 UTC Last $20.50 Breakeven $68.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:52.721 UTC Last $0.02 Breakeven $47.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this put
—	1	—	—	$18.20	$20.30	$8.02		$0.14	$0.00	$2.00	—	—	51	191
Call · $49 In the money Daily-bar session Feb 10, 2026 Quote as of 2026-09-11 19:58:55.436 UTC Last $8.02 Breakeven $57.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:06.627 UTC Last $0.14 Breakeven $48.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 10, 2026 Model this put
3	840	—	—	$17.20	$19.30	$18.10		$0.05	$0.00	$0.05	—	—	12	897
Call · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:58.819 UTC Last $18.10 Breakeven $68.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 17:09:19.268 UTC Last $0.05 Breakeven $49.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 897 OI effective date Sep 10, 2026 Model this put
21	1	—	—	$12.10	$14.60	$13.75		$0.05	$0.00	$0.75	—	—	1.1k	6k
Call · $55 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:58:55.240 UTC Last $13.75 Breakeven $68.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.467 UTC Last $0.05 Breakeven $54.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6k OI effective date Sep 10, 2026 Model this put
—	1	—	—	$11.70	$13.20	$12.09		$0.05	$0.00	$0.75	—	—	2	2
Call · $56 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:55.241 UTC Last $12.09 Breakeven $68.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:55.464 UTC Last $0.05 Breakeven $55.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$9.70	$13.40	—		—	$0.00	$0.75	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.40	$11.40	—		—	$0.00	$1.00	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$10.40	—		$0.05	$0.00	$0.65	—	—	7	7
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $0.05 Breakeven $58.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
129	13	—	—	$8.20	$9.20	$8.82		$0.25	$0.00	$0.70	—	—	1	2.8k
Call · $60 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $8.82 Breakeven $68.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:55.223 UTC Last $0.25 Breakeven $59.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 10, 2026 Model this put
5	6	—	—	$6.70	$8.40	$8.05		$0.06	$0.00	$0.75	—	—	10	13
Call · $61 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:55.241 UTC Last $8.05 Breakeven $69.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $61 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:55.466 UTC Last $0.06 Breakeven $60.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
6	6	—	—	$5.60	$7.10	$6.56		$0.65	$0.00	$0.55	—	—	5	39
Call · $62 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:55.241 UTC Last $6.56 Breakeven $68.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $62 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:58:55.211 UTC Last $0.65 Breakeven $61.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$4.70	$6.40	—		$0.15	$0.00	$0.75	—	—	2	38
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:55.465 UTC Last $0.15 Breakeven $62.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$3.90	$5.60	$3.20		$0.07	$0.00	$0.35	—	—	1	22
Call · $64 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:58:55.241 UTC Last $3.20 Breakeven $67.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $64 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:03.921 UTC Last $0.07 Breakeven $63.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
3k	41	45.5%	0.847	$3.90	$4.50	$4.00		$0.17	$0.15	$0.30	-0.125	40.2%	3	3.1k
Call · $65 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.622 UTC Last $4.00 Breakeven $69.00 Implied vol 45.5% Delta 0.847 ≈85% ITM Gamma 0.059 Theta -0.085 Vega 0.021 Open interest 3k OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.696 UTC Last $0.17 Breakeven $64.83 Implied vol 40.2% Delta -0.125 ≈13% ITM Gamma 0.058 Theta -0.06 Vega 0.018 Open interest 3.1k OI effective date Sep 10, 2026 Model this put
17	3	45.3%	0.777	$2.30	$4.50	$2.90		$0.33	$0.25	$0.40	-0.179	37.1%	1	24
Call · $66 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $2.90 Breakeven $68.90 Implied vol 45.3% Delta 0.777 ≈78% ITM Gamma 0.075 Theta -0.105 Vega 0.026 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $66 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:01.127 UTC Last $0.33 Breakeven $65.67 Implied vol 37.1% Delta -0.179 ≈18% ITM Gamma 0.08 Theta -0.07 Vega 0.023 Open interest 24 OI effective date Sep 10, 2026 Model this put
35	7	22.5%	0.834	$0.60	$3.50	$2.80		$0.55	$0.00	$0.75	—	—	1	26
Call · $67 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:21.329 UTC Last $2.80 Breakeven $69.80 Implied vol 22.5% Delta 0.834 ≈83% ITM Gamma 0.126 Theta -0.047 Vega 0.022 Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $67 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:49.750 UTC Last $0.55 Breakeven $66.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this put
96	19	34%	0.624	$1.15	$2.20	$1.29		$0.85	$0.60	$1.20	-0.385	36.9%	2	47
Call · $68 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $1.29 Breakeven $69.29 Implied vol 34% Delta 0.624 ≈62% ITM Gamma 0.127 Theta -0.099 Vega 0.034 Open interest 96 OI effective date Sep 10, 2026 Model this call Put · $68 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $0.85 Breakeven $67.15 Implied vol 36.9% Delta -0.385 ≈38% ITM Gamma 0.118 Theta -0.101 Vega 0.034 Open interest 47 OI effective date Sep 10, 2026 Model this put
Underlying $68.83
100	11	28%	0.487	$0.40	$1.45	$0.86		$1.45	$0.50	$1.55	-0.514	27.3%	2	38
Call · $69 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.850 UTC Last $0.86 Breakeven $69.86 Implied vol 28% Delta 0.487 ≈49% ITM Gamma 0.161 Theta -0.086 Vega 0.035 Open interest 100 OI effective date Sep 10, 2026 Model this call Put · $69 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.850 UTC Last $1.45 Breakeven $67.55 Implied vol 27.3% Delta -0.514 ≈51% ITM Gamma 0.166 Theta -0.076 Vega 0.035 Open interest 38 OI effective date Sep 10, 2026 Model this put
3.4k	247	30.2%	0.344	$0.50	$0.70	$0.56		$1.95	$1.15	$2.85	-0.62	38.4%	4	641
Call · $70 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.995 UTC Last $0.56 Breakeven $70.56 Implied vol 30.2% Delta 0.344 ≈34% ITM Gamma 0.138 Theta -0.084 Vega 0.033 Open interest 3.4k OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:10.348 UTC Last $1.95 Breakeven $68.05 Implied vol 38.4% Delta -0.62 ≈62% ITM Gamma 0.112 Theta -0.103 Vega 0.034 Open interest 641 OI effective date Sep 10, 2026 Model this put
240	9	—	—	$0.00	$0.85	$0.23		—	$1.20	$3.60	-0.798	27.9%	—	—
Call · $71 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $0.23 Breakeven $71.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 10, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.852 UTC Last — Breakeven — Implied vol 27.9% Delta -0.798 ≈80% ITM Gamma 0.115 Theta -0.052 Vega 0.025 Open interest — OI effective date — Model this put
78	10	—	—	$0.00	$0.85	$0.45		—	$2.80	$4.50	-0.769	45.4%	—	—
Call · $72 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:57:45.323 UTC Last $0.45 Breakeven $72.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 10, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.099 UTC Last — Breakeven — Implied vol 45.4% Delta -0.769 ≈77% ITM Gamma 0.076 Theta -0.096 Vega 0.027 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.20	$0.30		—	$4.10	$5.30	-0.785	55.1%	—	—
Call · $73 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:21.904 UTC Last $0.30 Breakeven $73.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.212 UTC Last — Breakeven — Implied vol 55.1% Delta -0.785 ≈78% ITM Gamma 0.06 Theta -0.112 Vega 0.026 Open interest — OI effective date — Model this put
11	6	—	—	$0.00	$0.65	$0.14		—	$4.90	$7.40	-0.744	79.3%	—	—
Call · $74 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:09.009 UTC Last $0.14 Breakeven $74.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.463 UTC Last — Breakeven — Implied vol 79.3% Delta -0.744 ≈74% ITM Gamma 0.046 Theta -0.182 Vega 0.028 Open interest — OI effective date — Model this put
3.4k	41	—	—	$0.00	$0.10	$0.10		$12.15	$5.60	$7.40	-0.857	60.2%	1	—
Call · $75 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:33.134 UTC Last $0.10 Breakeven $75.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-11 19:58:55.210 UTC Last $12.15 Breakeven $62.85 Implied vol 60.2% Delta -0.857 ≈86% ITM Gamma 0.043 Theta -0.093 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$6.70	$9.20	-0.797	86.7%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.217 UTC Last — Breakeven — Implied vol 86.7% Delta -0.797 ≈80% ITM Gamma 0.037 Theta -0.174 Vega 0.025 Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$0.75	$0.07		—	$7.70	$10.30	-0.802	95.6%	—	—
Call · $77 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:55.461 UTC Last $0.07 Breakeven $77.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.812 UTC Last — Breakeven — Implied vol 95.6% Delta -0.802 ≈80% ITM Gamma 0.033 Theta -0.189 Vega 0.025 Open interest — OI effective date — Model this put
50	50	—	—	$0.00	$0.75	$0.05		—	$8.70	$11.30	-0.812	102.2%	—	—
Call · $78 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:51.814 UTC Last $0.05 Breakeven $78.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 10, 2026 Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.851 UTC Last — Breakeven — Implied vol 102.2% Delta -0.812 ≈81% ITM Gamma 0.03 Theta -0.196 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$8.70	$12.30	-0.889	83.8%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.038 UTC Last — Breakeven — Implied vol 83.8% Delta -0.889 ≈89% ITM Gamma 0.026 Theta -0.109 Vega 0.017 Open interest — OI effective date — Model this put
2.5k	2	—	—	$0.00	$0.20	$0.05		—	$9.70	$13.30	-0.895	89.3%	—	—
Call · $80 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:57:45.321 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.439 UTC Last — Breakeven — Implied vol 89.3% Delta -0.895 ≈89% ITM Gamma 0.023 Theta -0.112 Vega 0.016 Open interest — OI effective date — Model this put
439	6	—	—	$0.00	$2.15	$0.05		—	$14.70	$17.60	-0.985	73.7%	—	—
Call · $85 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:57:59.796 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 439 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.244 UTC Last — Breakeven — Implied vol 73.7% Delta -0.985 ≈99% ITM Gamma 0.006 Theta -0.012 Vega 0.003 Open interest — OI effective date — Model this put
250	2	—	—	$0.00	$1.50	$0.10		—	$19.70	$23.30	—	—	—	—
Call · $90 Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:59:56.916 UTC Last $0.10 Breakeven $90.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
53	1	—	—	$0.00	$1.15	$0.03		—	$24.70	$28.30	—	—	—	—
Call · $95 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:44.914 UTC Last $0.03 Breakeven $95.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.15	$0.50		—	$29.70	$33.30	—	—	—	—
Call · $100 Daily-bar session May 20, 2026 Quote as of 2026-09-11 19:58:55.468 UTC Last $0.50 Breakeven $100.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:55.257 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 18, 2025–Sep 11, 2026; 26 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 49" for the wings.

Key facts CIK 311337 CUSIP 867224107 13F (30d) 263 filings 262 filers Visit website Investor relations