SYM · Symbotic Inc. · Options Chain

Track SYM — free

$42.91 -0.40 (-0.91%)

Rebalance outlook locked

Market Cap

$25.97B

604.80M

Options Chain

Underlying $42.91 · today Options Calculator

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

Positioning

Sep 11, 2026 · 2 days to expiry · 92 contracts · mixed daily-bar sessions · Aug 6, 2026–Sep 9, 2026; 15 unknown

Put / call OI

0.27

Call-heavy positioning

Open interest

3,641

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$40.50

$2.41 below spot

ATM implied vol

66%

market's expected move

Open interest by strike · near the money

Calls Puts

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

48.5

49.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 2d Sep 18 9d Sep 25 16d Oct 2 23d Oct 9 30d Oct 16 37d Oct 23 44d Nov 20 72d Dec 18 100d Jan 15 128d Feb 19 163d May 21 254d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
5	1	—	—	$12.40	$14.70	$13.17		—	$0.00	$0.30	—	—	—	—
Call · $30 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:10.243 UTC Last $13.17 Breakeven $43.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-09 19:50:06.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$10.30	$14.00	$12.25		$0.37	$0.00	$1.95	—	—	1	5
Call · $31 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:16.404 UTC Last $12.25 Breakeven $43.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $31 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:50:32.161 UTC Last $0.37 Breakeven $30.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
19	3	—	—	$9.40	$12.80	$11.57		$0.23	$0.00	$0.95	—	—	1	5
Call · $32 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:02.774 UTC Last $11.57 Breakeven $43.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $32 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:51:16.934 UTC Last $0.23 Breakeven $31.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
6	4	—	—	$9.60	$10.90	$10.65		$0.05	$0.00	$1.00	—	—	1	10
Call · $33 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:18.352 UTC Last $10.65 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:50:19.850 UTC Last $0.05 Breakeven $32.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
4	1	—	—	$7.60	$11.40	$9.22		—	$0.00	$0.75	—	—	—	—
Call · $33.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:08.895 UTC Last $9.22 Breakeven $42.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $33.5 Daily-bar session Unknown Quote as of 2026-09-09 19:50:40.713 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$7.30	$11.00	$9.22		$0.03	$0.00	$0.75	—	—	1	9
Call · $34 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:17.324 UTC Last $9.22 Breakeven $43.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $34 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:47.803 UTC Last $0.03 Breakeven $33.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$7.90	$10.30	$8.27		$0.05	$0.00	$0.75	—	—	2	2
Call · $34.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:48.818 UTC Last $8.27 Breakeven $42.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $34.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:51:16.934 UTC Last $0.05 Breakeven $34.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$7.70	$8.70	$8.13		$0.03	$0.00	$0.55	—	—	3	90
Call · $35 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:42.015 UTC Last $8.13 Breakeven $43.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $35 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:40.958 UTC Last $0.03 Breakeven $34.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 4, 2026 Model this put
—	2	—	—	$7.20	$8.20	$7.79		$0.06	$0.00	$0.75	—	—	2	5
Call · $35.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:10.243 UTC Last $7.79 Breakeven $43.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:40.958 UTC Last $0.06 Breakeven $35.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
3	2	—	—	$6.60	$7.80	$7.21		$0.35	$0.00	$0.20	—	—	2	20
Call · $36 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:03.319 UTC Last $7.21 Breakeven $43.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $36 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:40.958 UTC Last $0.35 Breakeven $35.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this put
2	6	—	—	$6.20	$7.20	$6.77		$0.03	$0.00	$0.55	—	—	1	16
Call · $36.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:10.243 UTC Last $6.77 Breakeven $43.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:51:52.383 UTC Last $0.03 Breakeven $36.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this put
3	4	—	—	$5.70	$6.90	$6.34		$0.04	$0.00	$0.35	—	—	3	40
Call · $37 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:03.166 UTC Last $6.34 Breakeven $43.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $37 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:00.064 UTC Last $0.04 Breakeven $36.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 4, 2026 Model this put
3	4	—	—	$5.30	$6.40	$5.53		$0.04	$0.00	$0.55	—	—	1	18
Call · $37.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:16.840 UTC Last $5.53 Breakeven $43.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $37.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:25.693 UTC Last $0.04 Breakeven $37.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
20	2	—	—	$3.10	$5.60	$5.27		$0.03	$0.00	$0.05	—	—	1	76
Call · $38 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:41.522 UTC Last $5.27 Breakeven $43.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $38 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:05:15.604 UTC Last $0.03 Breakeven $37.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$4.00	$5.40	$4.75		$0.05	$0.00	$0.10	—	—	1	9
Call · $38.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.425 UTC Last $4.75 Breakeven $43.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $38.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:06.726 UTC Last $0.05 Breakeven $38.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
6	2	117.1%	0.874	$3.70	$4.60	$4.35		$0.08	$0.00	$0.15	—	—	12	34
Call · $39 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:08.335 UTC Last $4.35 Breakeven $43.35 Implied vol 117.1% Delta 0.874 ≈87% ITM Gamma 0.056 Theta -0.196 Vega 0.007 Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:50:40.963 UTC Last $0.08 Breakeven $38.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this put
10	2	125.7%	0.825	$3.20	$4.40	$4.12		$0.05	$0.00	$0.15	—	—	100	118
Call · $39.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:00.424 UTC Last $4.12 Breakeven $43.62 Implied vol 125.7% Delta 0.825 ≈83% ITM Gamma 0.065 Theta -0.26 Vega 0.008 Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $39.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:17.977 UTC Last $0.05 Breakeven $39.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 4, 2026 Model this put
33	1	110.5%	0.816	$2.75	$3.80	$2.94		$0.07	$0.00	$0.15	—	—	1	171
Call · $40 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.421 UTC Last $2.94 Breakeven $42.94 Implied vol 110.5% Delta 0.816 ≈82% ITM Gamma 0.076 Theta -0.237 Vega 0.009 Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $40 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:32.208 UTC Last $0.07 Breakeven $39.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 4, 2026 Model this put
15	3	73.4%	0.862	$2.30	$2.85	$2.74		$0.15	$0.05	$0.60	-0.192	93.4%	6	13
Call · $40.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.425 UTC Last $2.74 Breakeven $43.24 Implied vol 73.4% Delta 0.862 ≈86% ITM Gamma 0.094 Theta -0.132 Vega 0.007 Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $40.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:00.476 UTC Last $0.15 Breakeven $40.35 Implied vol 93.4% Delta -0.192 ≈19% ITM Gamma 0.092 Theta -0.202 Vega 0.009 Open interest 13 OI effective date Sep 4, 2026 Model this put
57	2	51.7%	0.887	$1.60	$2.40	$2.33		$0.14	$0.10	$0.20	-0.149	60.3%	2	30
Call · $41 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.227 UTC Last $2.33 Breakeven $43.33 Implied vol 51.7% Delta 0.887 ≈89% ITM Gamma 0.117 Theta -0.082 Vega 0.006 Open interest 57 OI effective date Sep 4, 2026 Model this call Put · $41 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:46.748 UTC Last $0.14 Breakeven $40.86 Implied vol 60.3% Delta -0.149 ≈15% ITM Gamma 0.121 Theta -0.11 Vega 0.007 Open interest 30 OI effective date Sep 4, 2026 Model this put
116	2	67.4%	0.756	$1.50	$1.95	$2.00		$0.23	$0.20	$0.40	-0.239	65.7%	1	7
Call · $41.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:43.340 UTC Last $2.00 Breakeven $43.50 Implied vol 67.4% Delta 0.756 ≈76% ITM Gamma 0.147 Theta -0.171 Vega 0.01 Open interest 116 OI effective date Sep 4, 2026 Model this call Put · $41.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.424 UTC Last $0.23 Breakeven $41.27 Implied vol 65.7% Delta -0.239 ≈24% ITM Gamma 0.149 Theta -0.161 Vega 0.01 Open interest 7 OI effective date Sep 4, 2026 Model this put
164	4	60.7%	0.691	$1.20	$1.40	$1.69		$0.40	$0.30	$0.45	-0.305	59.2%	47	15
Call · $42 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:01.767 UTC Last $1.69 Breakeven $43.69 Implied vol 60.7% Delta 0.691 ≈69% ITM Gamma 0.183 Theta -0.173 Vega 0.011 Open interest 164 OI effective date Sep 4, 2026 Model this call Put · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.508 UTC Last $0.40 Breakeven $41.60 Implied vol 59.2% Delta -0.305 ≈30% ITM Gamma 0.186 Theta -0.163 Vega 0.011 Open interest 15 OI effective date Sep 4, 2026 Model this put
100	5	71.9%	0.582	$0.70	$1.55	$1.25		$0.50	$0.30	$1.15	-0.419	72.6%	5	10
Call · $42.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.241 UTC Last $1.25 Breakeven $43.75 Implied vol 71.9% Delta 0.582 ≈58% ITM Gamma 0.171 Theta -0.225 Vega 0.012 Open interest 100 OI effective date Sep 4, 2026 Model this call Put · $42.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:50.253 UTC Last $0.50 Breakeven $42.00 Implied vol 72.6% Delta -0.419 ≈42% ITM Gamma 0.17 Theta -0.223 Vega 0.012 Open interest 10 OI effective date Sep 4, 2026 Model this put
Underlying $42.91
244	4	58.7%	0.489	$0.60	$0.80	$1.05		$0.85	$0.70	$1.25	-0.505	73.2%	7	10
Call · $43 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.241 UTC Last $1.05 Breakeven $44.05 Implied vol 58.7% Delta 0.489 ≈49% ITM Gamma 0.214 Theta -0.188 Vega 0.013 Open interest 244 OI effective date Sep 4, 2026 Model this call Put · $43 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.241 UTC Last $0.85 Breakeven $42.15 Implied vol 73.2% Delta -0.505 ≈50% ITM Gamma 0.172 Theta -0.23 Vega 0.013 Open interest 10 OI effective date Sep 4, 2026 Model this put
16	2	—	—	$0.00	$0.85	$0.70		$1.10	$0.75	$1.35	-0.621	56.1%	10	5
Call · $43.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:18.000 UTC Last $0.70 Breakeven $44.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:17.478 UTC Last $1.10 Breakeven $42.40 Implied vol 56.1% Delta -0.621 ≈62% ITM Gamma 0.213 Theta -0.167 Vega 0.012 Open interest 5 OI effective date Sep 4, 2026 Model this put
798	8	69.5%	0.322	$0.30	$0.60	$0.56		$1.16	$0.95	$1.65	-0.759	47.1%	11	23
Call · $44 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.241 UTC Last $0.56 Breakeven $44.56 Implied vol 69.5% Delta 0.322 ≈32% ITM Gamma 0.162 Theta -0.199 Vega 0.011 Open interest 798 OI effective date Sep 4, 2026 Model this call Put · $44 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:17.727 UTC Last $1.16 Breakeven $42.84 Implied vol 47.1% Delta -0.759 ≈76% ITM Gamma 0.208 Theta -0.113 Vega 0.01 Open interest 23 OI effective date Sep 4, 2026 Model this put
42	4	75.2%	0.266	$0.20	$0.55	$0.38		$1.35	$1.35	$3.80	-0.631	128.7%	144	7
Call · $44.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:42.048 UTC Last $0.38 Breakeven $44.88 Implied vol 75.2% Delta 0.266 ≈27% ITM Gamma 0.137 Theta -0.197 Vega 0.01 Open interest 42 OI effective date Sep 4, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:17.478 UTC Last $1.35 Breakeven $43.15 Implied vol 128.7% Delta -0.631 ≈63% ITM Gamma 0.092 Theta -0.382 Vega 0.012 Open interest 7 OI effective date Sep 4, 2026 Model this put
754	5	70.5%	0.188	$0.15	$0.30	$0.29		$1.96	$1.70	$2.45	—	—	3	11
Call · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.420 UTC Last $0.29 Breakeven $45.29 Implied vol 70.5% Delta 0.188 ≈19% ITM Gamma 0.12 Theta -0.152 Vega 0.009 Open interest 754 OI effective date Sep 4, 2026 Model this call Put · $45 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:00.726 UTC Last $1.96 Breakeven $43.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
8	3	—	—	$0.00	$0.30	$0.15		$2.52	$2.05	$3.40	-0.873	68%	1	3
Call · $45.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:19.726 UTC Last $0.15 Breakeven $45.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 4, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:17.680 UTC Last $2.52 Breakeven $42.98 Implied vol 68% Delta -0.873 ≈87% ITM Gamma 0.097 Theta -0.109 Vega 0.007 Open interest 3 OI effective date Sep 4, 2026 Model this put
208	29	75.2%	0.111	$0.10	$0.15	$0.15		$2.80	$2.55	$3.40	—	—	2	6
Call · $46 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.420 UTC Last $0.15 Breakeven $46.15 Implied vol 75.2% Delta 0.111 ≈11% ITM Gamma 0.079 Theta -0.113 Vega 0.006 Open interest 208 OI effective date Sep 4, 2026 Model this call Put · $46 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:10.208 UTC Last $2.80 Breakeven $43.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
2	3	—	—	$0.00	$0.15	$0.05		$3.35	$3.10	$3.90	—	—	1	1
Call · $46.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:00.227 UTC Last $0.05 Breakeven $46.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:10.243 UTC Last $3.35 Breakeven $43.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
45	1	—	—	$0.00	$0.25	$0.05		$4.18	$3.20	$4.80	—	—	1	2
Call · $47 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:45.975 UTC Last $0.05 Breakeven $47.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this call Put · $47 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:17.392 UTC Last $4.18 Breakeven $42.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
3	14	—	—	$0.00	$0.10	$0.15		$4.59	$3.70	$6.50	—	—	3	1
Call · $47.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:37.417 UTC Last $0.15 Breakeven $47.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:14.973 UTC Last $4.59 Breakeven $42.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
28	1	—	—	$0.00	$0.25	$0.03		$4.70	$4.20	$7.00	-0.81	161.8%	5	1
Call · $48 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:03:19.573 UTC Last $0.03 Breakeven $48.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this call Put · $48 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:10.243 UTC Last $4.70 Breakeven $43.30 Implied vol 161.8% Delta -0.81 ≈81% ITM Gamma 0.053 Theta -0.345 Vega 0.009 Open interest 1 OI effective date Sep 4, 2026 Model this put
—	3	—	—	$0.00	$0.75	$0.06		$5.50	$4.60	$6.30	—	—	2	—
Call · $48.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:00.476 UTC Last $0.06 Breakeven $48.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:12.819 UTC Last $5.50 Breakeven $43.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.25	$0.03		—	$5.10	$7.10	-0.988	78.1%	—	—
Call · $49 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:41.845 UTC Last $0.03 Breakeven $49.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:50:14.248 UTC Last — Breakeven — Implied vol 78.1% Delta -0.988 ≈99% ITM Gamma 0.012 Theta -0.014 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.70	$7.80	—	—	—	—
Call · $49.5 Daily-bar session Unknown Quote as of 2026-09-09 19:51:03.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:51:55.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
54	1	—	—	$0.00	$0.05	$0.04		$12.10	$6.30	$8.20	—	—	1	2
Call · $50 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:58:33.165 UTC Last $0.04 Breakeven $50.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 4, 2026 Model this call Put · $50 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:51:56.012 UTC Last $12.10 Breakeven $37.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
15	2	—	—	$0.00	$0.45	$0.42		$10.35	$7.10	$9.20	—	—	5	2
Call · $51 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:51:45.443 UTC Last $0.42 Breakeven $51.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $51 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:50:10.243 UTC Last $10.35 Breakeven $40.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
30	23	—	—	$0.00	$0.75	$0.35		—	$8.20	$11.00	—	—	—	—
Call · $52 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:50:41.041 UTC Last $0.35 Breakeven $52.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:50:24.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.34		—	$8.00	$11.30	—	—	—	—
Call · $53 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:50:40.958 UTC Last $0.34 Breakeven $53.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:50:10.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$9.00	$12.20	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-09 19:50:26.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:50:12.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	10	—	—	$0.00	$0.75	$0.05		—	$11.00	$13.80	—	—	—	—
Call · $55 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:50:40.958 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:50:16.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$0.75	—		—	$12.00	$14.30	—	—	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-09 19:50:40.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:51:42.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$13.00	$16.00	—	—	—	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-09 19:51:03.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:50:10.243 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.05	$0.28		—	$16.00	$19.00	—	—	—	—
Call · $60 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:46:16.265 UTC Last $0.28 Breakeven $60.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:51:09.661 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 6, 2026–Sep 9, 2026; 15 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 46" 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 1837240 CUSIP 87151X101 13F (30d) 234 filings 234 filers Visit website Investor relations