TOST · Toast, Inc. · Options Chain

Track TOST — free

$33.55 +1.43 (+4.45%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$18.57B

578.00M

Options Chain

Underlying $33.55 · today Options Calculator

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

Positioning

Sep 18, 2026 · 4 days to expiry · 92 contracts · mixed daily-bar sessions · Feb 17, 2026–Sep 14, 2026; 2 unknown

Put / call OI

0.42

Call-heavy positioning

Open interest

68,855

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$3.55 below spot

ATM implied vol

52.6%

market's expected move

Open interest by strike · near the money

Calls Puts

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Sep 25 11d Oct 2 18d Oct 9 25d Oct 16 32d Oct 23 39d Oct 30 46d Nov 20 67d Dec 18 95d Jan 15 123d Mar 19 186d May 21 249d Jan 21 494d Jan 19 858d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
19	11	—	—	$18.15	$18.75	$18.26		$0.01	$0.00	$0.01	—	—	2	178
Call · $15 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:08.166 UTC Last $18.26 Breakeven $33.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $15 Daily-bar session Aug 4, 2026 Quote as of 2026-09-14 13:30:25.171 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 OI effective date Sep 10, 2026 Model this put
1	10	—	—	$16.90	$17.60	$17.22		$0.30	$0.00	$0.91	—	—	1	5
Call · $16 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:57.672 UTC Last $17.22 Breakeven $33.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $16 Daily-bar session Aug 10, 2026 Quote as of 2026-09-14 16:06:12.191 UTC Last $0.30 Breakeven $15.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
11	9	—	—	$15.95	$16.60	$16.20		$0.06	$0.00	$0.91	—	—	5	10
Call · $17 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:18.121 UTC Last $16.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $17 Daily-bar session Jul 24, 2026 Quote as of 2026-09-14 16:06:41.861 UTC Last $0.06 Breakeven $16.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
9	8	—	—	$15.00	$15.60	$15.23		$0.05	$0.00	$0.25	—	—	2	274
Call · $18 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:18.121 UTC Last $15.23 Breakeven $33.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $18 Daily-bar session Jul 28, 2026 Quote as of 2026-09-14 16:08:05.790 UTC Last $0.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 274 OI effective date Sep 10, 2026 Model this put
21	10	—	—	$14.05	$14.60	$14.25		$0.02	$0.00	$0.28	—	—	2	103
Call · $19 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:18.532 UTC Last $14.25 Breakeven $33.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $19 Daily-bar session Aug 10, 2026 Quote as of 2026-09-14 16:08:05.708 UTC Last $0.02 Breakeven $18.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 10, 2026 Model this put
199	10	—	—	$12.95	$13.65	$13.20		$0.01	$0.00	$0.05	—	—	1	445
Call · $20 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.730 UTC Last $13.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 OI effective date Sep 10, 2026 Model this call Put · $20 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 15:43:45.987 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 445 OI effective date Sep 10, 2026 Model this put
77	10	—	—	$11.90	$12.80	$12.18		$0.02	$0.00	$0.57	—	—	7	1.5k
Call · $21 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:09.093 UTC Last $12.18 Breakeven $33.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 10, 2026 Model this call Put · $21 Daily-bar session Aug 7, 2026 Quote as of 2026-09-14 16:07:46.264 UTC Last $0.02 Breakeven $20.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this put
99	10	—	—	$10.95	$11.70	$11.22		$0.66	$0.00	$0.59	—	—	2	624
Call · $22 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:07.800 UTC Last $11.22 Breakeven $33.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 10, 2026 Model this call Put · $22 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 16:07:46.264 UTC Last $0.66 Breakeven $21.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 624 OI effective date Sep 10, 2026 Model this put
243	11	—	—	$10.15	$10.65	$10.28		$0.05	$0.00	$0.10	—	—	9	2k
Call · $23 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.731 UTC Last $10.28 Breakeven $33.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 10, 2026 Model this call Put · $23 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:08:19.549 UTC Last $0.05 Breakeven $22.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this put
190	10	—	—	$9.20	$9.65	$9.32		$0.23	$0.00	$0.10	—	—	5	578
Call · $24 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.708 UTC Last $9.32 Breakeven $33.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 10, 2026 Model this call Put · $24 Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 16:08:19.550 UTC Last $0.23 Breakeven $23.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 578 OI effective date Sep 10, 2026 Model this put
1.9k	21	—	—	$7.75	$8.70	$8.50		$0.02	$0.00	$0.10	—	—	5	2k
Call · $25 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:57.940 UTC Last $8.50 Breakeven $33.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $25 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 16:08:19.549 UTC Last $0.02 Breakeven $24.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this put
413	9	—	—	$6.90	$7.75	$7.20		$0.01	$0.00	$0.12	—	—	5	965
Call · $26 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.708 UTC Last $7.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 413 OI effective date Sep 10, 2026 Model this call Put · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 16:08:07.054 UTC Last $0.01 Breakeven $25.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 965 OI effective date Sep 10, 2026 Model this put
876	9	—	—	$6.15	$6.65	$6.30		$0.02	$0.00	$0.50	—	—	3	782
Call · $27 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:59.392 UTC Last $6.30 Breakeven $33.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 876 OI effective date Sep 10, 2026 Model this call Put · $27 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 16:07:46.264 UTC Last $0.02 Breakeven $26.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 782 OI effective date Sep 10, 2026 Model this put
1.3k	11	—	—	$5.25	$5.65	$5.37		$0.08	$0.00	$0.08	—	—	5	1.2k
Call · $28 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:02.775 UTC Last $5.37 Breakeven $33.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 10, 2026 Model this call Put · $28 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:10.849 UTC Last $0.08 Breakeven $27.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
977	25	—	—	$4.35	$4.65	$4.35		$0.05	$0.00	$0.07	—	—	32	380
Call · $29 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.708 UTC Last $4.35 Breakeven $33.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 977 OI effective date Sep 10, 2026 Model this call Put · $29 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:08:12.995 UTC Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 380 OI effective date Sep 10, 2026 Model this put
1.1k	4	—	—	$3.50	$3.65	$3.38		$0.06	$0.02	$0.10	-0.056	69.4%	180	3k
Call · $30 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.733 UTC Last $3.38 Breakeven $33.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.760 UTC Last $0.06 Breakeven $29.94 Implied vol 69.4% Delta -0.056 ≈6% ITM Gamma 0.046 Theta -0.034 Vega 0.004 Open interest 3k OI effective date Sep 10, 2026 Model this put
8	4	—	—	$2.75	$3.20	$2.91		$0.17	$0.00	$0.17	—	—	40	39
Call · $30.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:08.737 UTC Last $2.91 Breakeven $33.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $30.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:07:57.497 UTC Last $0.17 Breakeven $30.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this put
1k	4	41.1%	0.97	$2.40	$2.79	$2.48		$0.11	$0.05	$0.15	-0.098	60.4%	36	673
Call · $31 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:57.940 UTC Last $2.48 Breakeven $33.48 Implied vol 41.1% Delta 0.97 ≈97% ITM Gamma 0.047 Theta -0.016 Vega 0.002 Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $31 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:08.479 UTC Last $0.11 Breakeven $30.89 Implied vol 60.4% Delta -0.098 ≈10% ITM Gamma 0.081 Theta -0.045 Vega 0.006 Open interest 673 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$1.34	$2.36	$1.04		$0.12	$0.08	$0.16	-0.124	54.2%	21	266
Call · $31.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:07:57.645 UTC Last $1.04 Breakeven $32.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $31.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:19.612 UTC Last $0.12 Breakeven $31.38 Implied vol 54.2% Delta -0.124 ≈12% ITM Gamma 0.108 Theta -0.048 Vega 0.007 Open interest 266 OI effective date Sep 10, 2026 Model this put
730	86	50.1%	0.828	$1.67	$1.82	$1.56		$0.16	$0.15	$0.18	-0.172	49.9%	57	1.6k
Call · $32 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:17.062 UTC Last $1.56 Breakeven $33.56 Implied vol 50.1% Delta 0.828 ≈83% ITM Gamma 0.145 Theta -0.059 Vega 0.009 Open interest 730 OI effective date Sep 10, 2026 Model this call Put · $32 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:12.250 UTC Last $0.16 Breakeven $31.84 Implied vol 49.9% Delta -0.172 ≈17% ITM Gamma 0.145 Theta -0.055 Vega 0.009 Open interest 1.6k OI effective date Sep 10, 2026 Model this put
134	12	46.1%	0.758	$1.25	$1.38	$1.26		$0.28	$0.25	$0.30	-0.256	49.5%	27	941
Call · $32.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:13.198 UTC Last $1.26 Breakeven $33.76 Implied vol 46.1% Delta 0.758 ≈76% ITM Gamma 0.193 Theta -0.066 Vega 0.011 Open interest 134 OI effective date Sep 10, 2026 Model this call Put · $32.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:11.404 UTC Last $0.28 Breakeven $32.22 Implied vol 49.5% Delta -0.256 ≈26% ITM Gamma 0.185 Theta -0.069 Vega 0.011 Open interest 941 OI effective date Sep 10, 2026 Model this put
714	43	48.7%	0.643	$0.93	$1.08	$0.84		$0.42	$0.42	$0.45	-0.359	49.4%	131	854
Call · $33 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:06.141 UTC Last $0.84 Breakeven $33.84 Implied vol 48.7% Delta 0.643 ≈64% ITM Gamma 0.218 Theta -0.082 Vega 0.013 Open interest 714 OI effective date Sep 10, 2026 Model this call Put · $33 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:18.165 UTC Last $0.42 Breakeven $32.58 Implied vol 49.4% Delta -0.359 ≈36% ITM Gamma 0.215 Theta -0.08 Vega 0.013 Open interest 854 OI effective date Sep 10, 2026 Model this put
434	61	51.4%	0.528	$0.69	$0.83	$0.72		$0.75	$0.61	$0.82	-0.472	53.8%	2	59
Call · $33.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:20.496 UTC Last $0.72 Breakeven $34.22 Implied vol 51.4% Delta 0.528 ≈53% ITM Gamma 0.22 Theta -0.092 Vega 0.014 Open interest 434 OI effective date Sep 10, 2026 Model this call Put · $33.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:18.586 UTC Last $0.75 Breakeven $32.75 Implied vol 53.8% Delta -0.472 ≈47% ITM Gamma 0.21 Theta -0.092 Vega 0.014 Open interest 59 OI effective date Sep 10, 2026 Model this put
Underlying $33.55
1.3k	300	46.7%	0.409	$0.46	$0.48	$0.47		$1.20	$0.88	$1.16	-0.573	56.1%	2	408
Call · $34 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:19.249 UTC Last $0.47 Breakeven $34.47 Implied vol 46.7% Delta 0.409 ≈41% ITM Gamma 0.237 Theta -0.081 Vega 0.014 Open interest 1.3k OI effective date Sep 10, 2026 Model this call Put · $34 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:08.941 UTC Last $1.20 Breakeven $32.80 Implied vol 56.1% Delta -0.573 ≈57% ITM Gamma 0.199 Theta -0.095 Vega 0.014 Open interest 408 OI effective date Sep 10, 2026 Model this put
208	282	47.3%	0.301	$0.30	$0.32	$0.30		$1.44	$1.18	$1.48	-0.67	55.3%	2	159
Call · $34.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:17.494 UTC Last $0.30 Breakeven $34.80 Implied vol 47.3% Delta 0.301 ≈30% ITM Gamma 0.209 Theta -0.073 Vega 0.012 Open interest 208 OI effective date Sep 10, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:06.435 UTC Last $1.44 Breakeven $33.06 Implied vol 55.3% Delta -0.67 ≈67% ITM Gamma 0.187 Theta -0.086 Vega 0.013 Open interest 159 OI effective date Sep 10, 2026 Model this put
2.7k	3.2k	47.2%	0.208	$0.18	$0.20	$0.19		$1.89	$1.59	$1.76	-0.762	53.4%	6	645
Call · $35 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:19.749 UTC Last $0.19 Breakeven $35.19 Implied vol 47.2% Delta 0.208 ≈21% ITM Gamma 0.173 Theta -0.06 Vega 0.01 Open interest 2.7k OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:18.743 UTC Last $1.89 Breakeven $33.11 Implied vol 53.4% Delta -0.762 ≈76% ITM Gamma 0.165 Theta -0.07 Vega 0.011 Open interest 645 OI effective date Sep 10, 2026 Model this put
40	95	47.7%	0.138	$0.10	$0.13	$0.13		$2.06	$1.98	$2.14	-0.846	50.8%	4	13
Call · $35.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:19.748 UTC Last $0.13 Breakeven $35.63 Implied vol 47.7% Delta 0.138 ≈14% ITM Gamma 0.132 Theta -0.047 Vega 0.008 Open interest 40 OI effective date Sep 10, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:12.246 UTC Last $2.06 Breakeven $33.44 Implied vol 50.8% Delta -0.846 ≈85% ITM Gamma 0.133 Theta -0.05 Vega 0.008 Open interest 13 OI effective date Sep 10, 2026 Model this put
1.8k	84	47.8%	0.086	$0.06	$0.07	$0.08		$3.80	$2.46	$2.86	-0.817	70.7%	22	248
Call · $36 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:03.753 UTC Last $0.08 Breakeven $36.08 Implied vol 47.8% Delta 0.086 ≈9% ITM Gamma 0.093 Theta -0.033 Vega 0.006 Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $36 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:08:18.995 UTC Last $3.80 Breakeven $32.20 Implied vol 70.7% Delta -0.817 ≈82% ITM Gamma 0.107 Theta -0.079 Vega 0.009 Open interest 248 OI effective date Sep 10, 2026 Model this put
219	5	55.7%	0.081	$0.01	$0.13	$0.46		$4.54	$2.90	$3.15	-0.896	61.8%	3	16
Call · $36.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:11.496 UTC Last $0.46 Breakeven $36.96 Implied vol 55.7% Delta 0.081 ≈8% ITM Gamma 0.076 Theta -0.037 Vega 0.005 Open interest 219 OI effective date Sep 10, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:08:09.096 UTC Last $4.54 Breakeven $31.96 Implied vol 61.8% Delta -0.896 ≈90% ITM Gamma 0.083 Theta -0.046 Vega 0.006 Open interest 16 OI effective date Sep 10, 2026 Model this put
2k	120	50.8%	0.036	$0.01	$0.04	$0.04		$4.49	$3.40	$3.80	-0.868	80%	3	172
Call · $37 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:09.654 UTC Last $0.04 Breakeven $37.04 Implied vol 50.8% Delta 0.036 ≈4% ITM Gamma 0.044 Theta -0.018 Vega 0.003 Open interest 2k OI effective date Sep 10, 2026 Model this call Put · $37 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:08:18.370 UTC Last $4.49 Breakeven $32.51 Implied vol 80% Delta -0.868 ≈87% ITM Gamma 0.076 Theta -0.072 Vega 0.008 Open interest 172 OI effective date Sep 10, 2026 Model this put
2.3k	1	—	—	$0.00	$0.10	$0.04		$4.05	$3.85	$4.75	-0.813	111.4%	1	2
Call · $37.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:07:57.928 UTC Last $0.04 Breakeven $37.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 10, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 16:08:10.193 UTC Last $4.05 Breakeven $33.45 Implied vol 111.4% Delta -0.813 ≈81% ITM Gamma 0.069 Theta -0.128 Vega 0.009 Open interest 2 OI effective date Sep 10, 2026 Model this put
838	10	—	—	$0.00	$0.12	$0.02		$5.10	$4.25	$5.15	-0.85	108.1%	2	—
Call · $38 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:19.746 UTC Last $0.02 Breakeven $38.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 838 OI effective date Sep 10, 2026 Model this call Put · $38 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 16:08:15.733 UTC Last $5.10 Breakeven $32.90 Implied vol 108.1% Delta -0.85 ≈85% ITM Gamma 0.061 Theta -0.107 Vega 0.008 Open interest — OI effective date — Model this put
72	11	—	—	$0.00	$0.56	$0.29		$4.75	$4.90	$5.80	-0.819	133%	4	1
Call · $38.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:08:05.802 UTC Last $0.29 Breakeven $38.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 10, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 16:08:09.094 UTC Last $4.75 Breakeven $33.75 Implied vol 133% Delta -0.819 ≈82% ITM Gamma 0.056 Theta -0.15 Vega 0.009 Open interest 1 OI effective date Sep 10, 2026 Model this put
2.1k	41	—	—	$0.00	$0.26	$0.11		$5.74	$5.40	$6.00	-0.864	122.9%	2	1
Call · $39 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:57.663 UTC Last $0.11 Breakeven $39.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 10, 2026 Model this call Put · $39 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:10.192 UTC Last $5.74 Breakeven $33.26 Implied vol 122.9% Delta -0.864 ≈86% ITM Gamma 0.051 Theta -0.114 Vega 0.008 Open interest 1 OI effective date Sep 10, 2026 Model this put
29	7	—	—	$0.00	$0.07	$0.03		$6.26	$5.80	$6.55	-0.877	126.6%	3	—
Call · $39.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 16:04:17.611 UTC Last $0.03 Breakeven $39.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.734 UTC Last $6.26 Breakeven $33.24 Implied vol 126.6% Delta -0.877 ≈88% ITM Gamma 0.046 Theta -0.11 Vega 0.007 Open interest — OI effective date — Model this put
3.5k	31	—	—	$0.00	$0.06	$0.03		$7.28	$6.35	$7.05	—	—	1	—
Call · $40 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 15:44:45.659 UTC Last $0.03 Breakeven $40.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.5k OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:07.727 UTC Last $7.28 Breakeven $32.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	1	—	—	$0.00	$0.01	$0.01		$7.47	$6.80	$7.55	—	—	1	—
Call · $40.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:50:40.275 UTC Last $0.01 Breakeven $40.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:09.095 UTC Last $7.47 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
544	5	—	—	$0.00	$0.34	$0.01		$7.90	$7.20	$8.30	—	—	1	—
Call · $41 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:05.879 UTC Last $0.01 Breakeven $41.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 544 OI effective date Sep 10, 2026 Model this call Put · $41 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:08:09.093 UTC Last $7.90 Breakeven $33.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	4	—	—	$0.00	$0.03	$0.01		$6.60	$8.40	$9.15	—	—	2	—
Call · $42 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 13:46:40.806 UTC Last $0.01 Breakeven $42.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this call Put · $42 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 16:08:09.093 UTC Last $6.60 Breakeven $35.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	1	—	—	$0.00	$0.29	$0.01		$15.73	$9.30	$10.35	—	—	1	—
Call · $43 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 16:07:57.640 UTC Last $0.01 Breakeven $43.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $43 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-14 16:08:18.353 UTC Last $15.73 Breakeven $27.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		$8.35	$10.25	$11.60	—	—	2	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-14 16:05:17.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 16:08:05.731 UTC Last $8.35 Breakeven $35.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
694	21	—	—	$0.00	$0.08	$0.01		$8.29	$11.30	$12.65	—	—	1	—
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 16:07:57.497 UTC Last $0.01 Breakeven $45.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 694 OI effective date Sep 10, 2026 Model this call Put · $45 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 16:08:16.273 UTC Last $8.29 Breakeven $36.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		$10.71	$12.25	$13.60	—	—	2	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-14 16:05:17.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 16:08:09.095 UTC Last $10.71 Breakeven $35.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
308	6	—	—	$0.00	$1.55	$0.01		$11.51	$13.25	$14.30	—	—	2	—
Call · $47 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 16:07:57.666 UTC Last $0.01 Breakeven $47.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 308 OI effective date Sep 10, 2026 Model this call Put · $47 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 16:07:02.270 UTC Last $11.51 Breakeven $35.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9.2k	2	—	—	$0.00	$0.02	$0.01		$14.50	$16.20	$18.50	—	—	4	—
Call · $50 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 15:42:40.338 UTC Last $0.01 Breakeven $50.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.2k OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 16:08:05.731 UTC Last $14.50 Breakeven $35.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7.6k	2	—	—	$0.00	$0.05	$0.08		$19.51	$21.05	$23.55	—	—	2	—
Call · $55 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 13:31:00.368 UTC Last $0.08 Breakeven $55.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.6k OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 16:08:07.421 UTC Last $19.51 Breakeven $35.49 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 · Feb 17, 2026–Sep 14, 2026; 2 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 1650164 CUSIP 888787108 13F (30d) 38 filings 33 filers Visit website Investor relations