VKTX · Viking Therapeutics, Inc. · Options Chain

Track VKTX — free

$31.98 -0.72 (-2.20%)

Russell 1000 member Rebalance outlook locked

Market Cap

$3.81B

116.65M

Options Chain

Underlying $31.98 · today Options Calculator

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

Positioning

Sep 11, 2026 · 1 days to expiry · 90 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 10, 2026; 6 unknown

Put / call OI

0.38

Call-heavy positioning

Open interest

13,281

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$34.00

$2.02 above spot

ATM implied vol

151.3%

market's expected move

Open interest by strike · near the money

Calls Puts

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

40.5

41.5

42.5

43.5

44.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Oct 30 50d Nov 20 71d Jan 15 127d Feb 19 162d Dec 17 463d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.85	$13.60	—		—	$0.00	$0.94	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:02:29.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-10 14:02:22.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$8.70	$9.90	$9.75		—	$0.00	$0.75	—	—	—	—
Call · $23 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 14:08:47.111 UTC Last $9.75 Breakeven $32.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-10 13:39:47.694 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	5	—	—	$7.70	$8.95	$8.91		—	$0.00	$0.95	—	—	—	—
Call · $24 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:57.241 UTC Last $8.91 Breakeven $32.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-10 14:02:22.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	—	—	$6.65	$7.80	$8.00		—	$0.00	$0.35	—	—	—	—
Call · $25 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:29.452 UTC Last $8.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-10 13:34:39.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$6.20	$7.40	$7.48		$0.03	$0.00	$0.75	—	—	2	28
Call · $25.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:34.526 UTC Last $7.48 Breakeven $32.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $25.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 14:07:30.502 UTC Last $0.03 Breakeven $25.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
5	56	—	—	$5.70	$6.65	$6.98		$0.06	$0.00	$0.75	—	—	28	30
Call · $26 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:54.077 UTC Last $6.98 Breakeven $32.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $26 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 14:07:30.499 UTC Last $0.06 Breakeven $25.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
3	54	—	—	$5.05	$6.55	$6.57		$0.02	$0.00	$0.28	—	—	21	50
Call · $26.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:06:30.786 UTC Last $6.57 Breakeven $33.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $26.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.502 UTC Last $0.02 Breakeven $26.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$4.70	$5.70	$7.44		$0.03	$0.01	$0.04	—	—	2	35
Call · $27 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:07:12.235 UTC Last $7.44 Breakeven $34.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $27 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:54.523 UTC Last $0.03 Breakeven $26.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this put
4	6	—	—	$4.10	$5.30	$5.71		$0.11	$0.00	$0.30	—	—	2	51
Call · $27.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:40.898 UTC Last $5.71 Breakeven $33.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $27.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 14:02:22.854 UTC Last $0.11 Breakeven $27.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
—	23	—	—	$3.70	$4.70	$5.08		$0.03	$0.01	$0.04	—	—	8	51
Call · $28 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:06:30.786 UTC Last $5.08 Breakeven $33.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:07:38.692 UTC Last $0.03 Breakeven $27.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
1	27	—	—	$2.64	$4.75	$4.65		$0.05	$0.01	$0.09	—	—	2	88
Call · $28.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:09.656 UTC Last $4.65 Breakeven $33.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $28.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:29.974 UTC Last $0.05 Breakeven $28.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this put
7	6	—	—	$2.75	$3.80	$4.30		$0.05	$0.00	$0.67	—	—	214	117
Call · $29 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:20.579 UTC Last $4.30 Breakeven $33.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $29 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:02:22.854 UTC Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 8, 2026 Model this put
22	8	—	—	$2.21	$3.40	$2.85		$0.09	$0.00	$0.65	—	—	2	2
Call · $29.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:06:07.452 UTC Last $2.85 Breakeven $32.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $29.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:08:47.360 UTC Last $0.09 Breakeven $29.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
22	8	168.4%	0.779	$1.81	$2.90	$2.45		$0.20	$0.13	$0.29	-0.171	133.2%	572	522
Call · $30 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:06:33.285 UTC Last $2.45 Breakeven $32.45 Implied vol 168.4% Delta 0.779 ≈78% ITM Gamma 0.105 Theta -0.42 Vega 0.005 Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:15.572 UTC Last $0.20 Breakeven $29.80 Implied vol 133.2% Delta -0.171 ≈17% ITM Gamma 0.114 Theta -0.282 Vega 0.004 Open interest 522 OI effective date Sep 8, 2026 Model this put
23	22	192.9%	0.699	$1.56	$2.71	$3.53		$0.15	$0.19	$0.75	-0.272	160.8%	8	16
Call · $30.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:08:47.942 UTC Last $3.53 Breakeven $34.03 Implied vol 192.9% Delta 0.699 ≈70% ITM Gamma 0.108 Theta -0.564 Vega 0.006 Open interest 23 OI effective date Sep 8, 2026 Model this call Put · $30.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.507 UTC Last $0.15 Breakeven $30.35 Implied vol 160.8% Delta -0.272 ≈27% ITM Gamma 0.123 Theta -0.446 Vega 0.006 Open interest 16 OI effective date Sep 8, 2026 Model this put
25	2	164.9%	0.657	$1.17	$2.12	$2.10		$0.35	$0.35	$0.55	-0.311	129.7%	1k	441
Call · $31 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.507 UTC Last $2.10 Breakeven $33.10 Implied vol 164.9% Delta 0.657 ≈66% ITM Gamma 0.133 Theta -0.509 Vega 0.006 Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $31 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:41.443 UTC Last $0.35 Breakeven $30.65 Implied vol 129.7% Delta -0.311 ≈31% ITM Gamma 0.163 Theta -0.382 Vega 0.006 Open interest 441 OI effective date Sep 8, 2026 Model this put
3	1	154.8%	0.59	$0.81	$1.76	$1.85		$0.65	$0.32	$0.77	-0.389	115%	1	139
Call · $31.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 14:08:41.736 UTC Last $1.85 Breakeven $33.35 Implied vol 154.8% Delta 0.59 ≈59% ITM Gamma 0.15 Theta -0.506 Vega 0.007 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $31.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:41.736 UTC Last $0.65 Breakeven $30.85 Implied vol 115% Delta -0.389 ≈39% ITM Gamma 0.199 Theta -0.368 Vega 0.006 Open interest 139 OI effective date Sep 8, 2026 Model this put
Underlying $31.98
158	10	187.8%	0.517	$0.66	$1.83	$1.35		$0.85	$0.49	$1.06	-0.492	114.7%	740	850
Call · $32 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:48.193 UTC Last $1.35 Breakeven $33.35 Implied vol 187.8% Delta 0.517 ≈52% ITM Gamma 0.127 Theta -0.628 Vega 0.007 Open interest 158 OI effective date Sep 8, 2026 Model this call Put · $32 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:32.903 UTC Last $0.85 Breakeven $31.15 Implied vol 114.7% Delta -0.492 ≈49% ITM Gamma 0.208 Theta -0.381 Vega 0.007 Open interest 850 OI effective date Sep 8, 2026 Model this put
20	8	155.8%	0.438	$0.42	$1.20	$2.09		$0.72	$0.80	$1.62	-0.574	137.9%	31	72
Call · $32.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.509 UTC Last $2.09 Breakeven $34.59 Implied vol 155.8% Delta 0.438 ≈44% ITM Gamma 0.151 Theta -0.515 Vega 0.007 Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:40.105 UTC Last $0.72 Breakeven $31.78 Implied vol 137.9% Delta -0.574 ≈57% ITM Gamma 0.17 Theta -0.451 Vega 0.007 Open interest 72 OI effective date Sep 8, 2026 Model this put
47	10	173.2%	0.382	$0.43	$1.04	$0.85		$1.45	$1.19	$1.73	-0.67	126.3%	106	392
Call · $33 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:57.243 UTC Last $0.85 Breakeven $33.85 Implied vol 173.2% Delta 0.382 ≈38% ITM Gamma 0.132 Theta -0.554 Vega 0.006 Open interest 47 OI effective date Sep 8, 2026 Model this call Put · $33 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:14.570 UTC Last $1.45 Breakeven $31.55 Implied vol 126.3% Delta -0.67 ≈67% ITM Gamma 0.171 Theta -0.381 Vega 0.006 Open interest 392 OI effective date Sep 8, 2026 Model this put
184	40	155.2%	0.298	$0.39	$0.55	$0.54		$0.68	$1.20	$2.22	-0.797	103.4%	72	30
Call · $33.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:24.623 UTC Last $0.54 Breakeven $34.04 Implied vol 155.2% Delta 0.298 ≈30% ITM Gamma 0.133 Theta -0.451 Vega 0.006 Open interest 184 OI effective date Sep 8, 2026 Model this call Put · $33.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.516 UTC Last $0.68 Breakeven $32.82 Implied vol 103.4% Delta -0.797 ≈80% ITM Gamma 0.163 Theta -0.242 Vega 0.005 Open interest 30 OI effective date Sep 8, 2026 Model this put
179	23	140.4%	0.213	$0.23	$0.32	$0.28		$2.23	$1.87	$2.58	-0.815	126%	223	543
Call · $34 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:55.351 UTC Last $0.28 Breakeven $34.28 Implied vol 140.4% Delta 0.213 ≈21% ITM Gamma 0.124 Theta -0.342 Vega 0.005 Open interest 179 OI effective date Sep 8, 2026 Model this call Put · $34 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:34.348 UTC Last $2.23 Breakeven $31.77 Implied vol 126% Delta -0.815 ≈81% ITM Gamma 0.127 Theta -0.279 Vega 0.005 Open interest 543 OI effective date Sep 8, 2026 Model this put
304	350	153%	0.182	$0.10	$0.39	$0.34		$1.28	$2.00	$3.20	-0.902	109.5%	12	13
Call · $34.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:20.392 UTC Last $0.34 Breakeven $34.84 Implied vol 153% Delta 0.182 ≈18% ITM Gamma 0.103 Theta -0.339 Vega 0.004 Open interest 304 OI effective date Sep 8, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:06:23.232 UTC Last $1.28 Breakeven $33.22 Implied vol 109.5% Delta -0.902 ≈90% ITM Gamma 0.094 Theta -0.155 Vega 0.003 Open interest 13 OI effective date Sep 8, 2026 Model this put
747	1.3k	—	—	$0.15	$0.30	$0.28		$1.63	$2.40	$3.60	—	—	2	127
Call · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:22.819 UTC Last $0.28 Breakeven $35.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 747 OI effective date Sep 8, 2026 Model this call Put · $35 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:58.551 UTC Last $1.63 Breakeven $33.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 8, 2026 Model this put
820	1	—	—	$0.00	$0.40	$0.27		$2.36	$2.85	$4.05	—	—	9	14
Call · $35.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:07:52.961 UTC Last $0.27 Breakeven $35.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 820 OI effective date Sep 8, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 14:08:50.947 UTC Last $2.36 Breakeven $33.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
1.4k	501	—	—	$0.03	$0.25	$0.49		$2.30	$2.83	$4.55	—	—	1	32
Call · $36 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:23.048 UTC Last $0.49 Breakeven $36.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 8, 2026 Model this call Put · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 14:07:32.358 UTC Last $2.30 Breakeven $33.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this put
26	1	—	—	$0.00	$0.75	$0.40		$4.61	$3.65	$5.15	—	—	1	1
Call · $36.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:08:26.036 UTC Last $0.40 Breakeven $36.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:07:35.521 UTC Last $4.61 Breakeven $31.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
245	433	—	—	$0.01	$0.74	$0.30		$4.87	$4.10	$5.55	—	—	3	—
Call · $37 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.502 UTC Last $0.30 Breakeven $37.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 8, 2026 Model this call Put · $37 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:07:59.029 UTC Last $4.87 Breakeven $32.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
833	5	—	—	$0.02	$0.20	$0.08		$5.28	$4.55	$6.15	—	—	3	—
Call · $37.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:34.445 UTC Last $0.08 Breakeven $37.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 833 OI effective date Sep 8, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:06:46.533 UTC Last $5.28 Breakeven $32.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	5	—	—	$0.05	$0.10	$0.05		$5.92	$5.30	$6.50	—	—	1	—
Call · $38 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:54.765 UTC Last $0.05 Breakeven $38.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 8, 2026 Model this call Put · $38 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:50.134 UTC Last $5.92 Breakeven $32.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
108	100	—	—	$0.00	$0.75	$0.05		$6.33	$5.75	$7.00	—	—	1	—
Call · $38.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.499 UTC Last $0.05 Breakeven $38.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 8, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:48.873 UTC Last $6.33 Breakeven $32.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	33	—	—	$0.00	$0.24	$0.14		$5.12	$6.10	$7.60	—	—	1	—
Call · $39 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:52.961 UTC Last $0.14 Breakeven $39.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this call Put · $39 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:09.518 UTC Last $5.12 Breakeven $33.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	7	—	—	$0.00	$0.24	$0.08		$5.53	$6.60	$8.00	—	—	1	1
Call · $39.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:02:22.854 UTC Last $0.08 Breakeven $39.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:20.446 UTC Last $5.53 Breakeven $33.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1k	172	—	—	$0.03	$0.07	$0.04		$6.03	$6.80	$8.80	—	—	3	6
Call · $40 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:00:21.388 UTC Last $0.04 Breakeven $40.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $40 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:07:53.065 UTC Last $6.03 Breakeven $33.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
22	15	—	—	$0.02	$0.15	$0.05		$6.38	$7.20	$9.30	—	—	1	1
Call · $40.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:03:40.624 UTC Last $0.05 Breakeven $40.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:08:33.286 UTC Last $6.38 Breakeven $34.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
55	538	—	—	$0.00	$0.30	$0.25		$6.92	$8.05	$9.55	—	—	3	2
Call · $41 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:02:22.855 UTC Last $0.25 Breakeven $41.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $41 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:08:45.168 UTC Last $6.92 Breakeven $34.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$0.01	$0.07	$0.04		$7.70	$8.55	$9.95	—	—	3	—
Call · $41.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:54.771 UTC Last $0.04 Breakeven $41.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.014 UTC Last $7.70 Breakeven $33.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
292	15	—	—	$0.00	$0.75	$0.08		$8.11	$8.00	$10.55	—	—	1	3
Call · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.499 UTC Last $0.08 Breakeven $42.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 292 OI effective date Sep 8, 2026 Model this call Put · $42 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:41.735 UTC Last $8.11 Breakeven $33.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
64	92	—	—	$0.00	$0.75	$0.08		$8.71	$9.45	$10.95	—	—	3	1
Call · $42.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:52.961 UTC Last $0.08 Breakeven $42.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 8, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:58.228 UTC Last $8.71 Breakeven $33.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
31	14	—	—	$0.00	$0.68	$0.11		$9.41	$9.00	$12.45	—	—	2	3
Call · $43 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:07:27.045 UTC Last $0.11 Breakeven $43.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this call Put · $43 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:38.251 UTC Last $9.41 Breakeven $33.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
34	14	—	—	$0.01	$0.10	$0.15		$9.35	$10.10	$12.40	—	—	1	1
Call · $43.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:05:49.820 UTC Last $0.15 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:08:30.580 UTC Last $9.35 Breakeven $34.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
61	36	—	—	$0.00	$0.75	$0.13		$10.33	$10.45	$13.20	—	—	1	2
Call · $44 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:07:30.499 UTC Last $0.13 Breakeven $44.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 8, 2026 Model this call Put · $44 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 14:08:52.506 UTC Last $10.33 Breakeven $33.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
48	74	—	—	$0.00	$0.75	$0.18		—	$11.00	$13.40	—	—	—	—
Call · $44.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 14:07:30.502 UTC Last $0.18 Breakeven $44.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 14:08:08.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	4	—	—	$0.01	$0.05	$0.03		$10.82	$11.55	$13.90	—	—	1	1
Call · $45 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:06:51.120 UTC Last $0.03 Breakeven $45.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $45 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 14:07:26.169 UTC Last $10.82 Breakeven $34.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
1.6k	104	—	—	$0.00	$0.03	$0.03		$17.90	$16.55	$18.90	—	—	2	—
Call · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:55:47.591 UTC Last $0.03 Breakeven $50.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $50 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 14:07:22.514 UTC Last $17.90 Breakeven $32.10 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 · Jul 31, 2026–Sep 10, 2026; 6 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 45" 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 1607678 CUSIP 92686J106 13F (30d) 235 filings 234 filers Visit website Investor relations