VKTX · Viking Therapeutics, Inc. · Options Chain

Track VKTX — free

$32.19 -0.51 (-1.55%)

Russell 1000 member Rebalance outlook locked

Market Cap

$3.81B

116.65M

Options Chain

Underlying $32.19 · 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

$1.81 above spot

ATM implied vol

151%

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 13:53:32.692 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 13:47:19.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$8.90	$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 13:53:39.769 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 13:53:42.157 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 13:47:05.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	—	—	$6.85	$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 13:53:33.280 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 13:51:47.815 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 13:49:16.521 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	—	—	$5.90	$6.80	$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 13:53:36.875 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 13:47:05.400 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	$0.75	—	—	21	50
Call · $26.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:27.838 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 13:49:16.518 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	—	—	$4.75	$5.85	$7.44		$0.02	$0.00	$0.30	—	—	105	35
Call · $27 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:51:22.822 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 9, 2026 Quote as of 2026-09-10 13:49:11.281 UTC Last $0.02 Breakeven $26.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this put
4	6	—	—	$4.30	$5.40	$5.71		$0.11	$0.00	$0.67	—	—	2	51
Call · $27.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:52:48.354 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 13:47:05.400 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	$4.90	$5.08		$0.03	$0.01	$0.14	—	—	2	51
Call · $28 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:50:03.843 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 9, 2026 Quote as of 2026-09-10 13:53:33.317 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	$5.10	$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 13:50:22.263 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 13:53:40.448 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	—	—	$2.35	$5.15	$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 13:52:46.949 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 13:47:14.433 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	—	—	$2.41	$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 13:53:33.282 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 13:52:45.288 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	153.8%	0.82	$2.01	$2.90	$2.45		$0.20	$0.01	$0.29	-0.136	126.2%	572	522
Call · $30 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:33.315 UTC Last $2.45 Breakeven $32.45 Implied vol 153.8% Delta 0.82 ≈82% ITM Gamma 0.101 Theta -0.342 Vega 0.004 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 13:53:36.443 UTC Last $0.20 Breakeven $29.80 Implied vol 126.2% Delta -0.136 ≈14% ITM Gamma 0.102 Theta -0.231 Vega 0.004 Open interest 522 OI effective date Sep 8, 2026 Model this put
23	22	165.8%	0.747	$1.56	$2.71	$3.53		$0.15	$0.10	$0.75	-0.249	162.7%	8	16
Call · $30.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:53:46.499 UTC Last $3.53 Breakeven $34.03 Implied vol 165.8% Delta 0.747 ≈75% ITM Gamma 0.114 Theta -0.449 Vega 0.005 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 13:51:12.715 UTC Last $0.15 Breakeven $30.35 Implied vol 162.7% Delta -0.249 ≈25% ITM Gamma 0.116 Theta -0.434 Vega 0.005 Open interest 16 OI effective date Sep 8, 2026 Model this put
25	2	140.9%	0.709	$1.17	$2.12	$2.10		$0.35	$0.19	$0.69	-0.289	138.8%	1k	441
Call · $31 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:34.693 UTC Last $2.10 Breakeven $33.10 Implied vol 140.9% Delta 0.709 ≈71% ITM Gamma 0.145 Theta -0.409 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 13:53:36.085 UTC Last $0.35 Breakeven $30.65 Implied vol 138.8% Delta -0.289 ≈29% ITM Gamma 0.146 Theta -0.399 Vega 0.006 Open interest 441 OI effective date Sep 8, 2026 Model this put
3	1	134.8%	0.635	$0.81	$1.76	$1.85		$0.46	$0.31	$0.99	-0.372	144%	49	139
Call · $31.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 13:53:34.693 UTC Last $1.85 Breakeven $33.35 Implied vol 134.8% Delta 0.635 ≈63% ITM Gamma 0.166 Theta -0.429 Vega 0.006 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $31.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:18.793 UTC Last $0.46 Breakeven $31.04 Implied vol 144% Delta -0.372 ≈37% ITM Gamma 0.156 Theta -0.457 Vega 0.006 Open interest 139 OI effective date Sep 8, 2026 Model this put
158	10	180.8%	0.544	$0.79	$1.83	$1.35		$0.61	$0.45	$0.99	-0.45	121.3%	400	850
Call · $32 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:42.693 UTC Last $1.35 Breakeven $33.35 Implied vol 180.8% Delta 0.544 ≈54% ITM Gamma 0.13 Theta -0.605 Vega 0.007 Open interest 158 OI effective date Sep 8, 2026 Model this call Put · $32 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:40.943 UTC Last $0.61 Breakeven $31.39 Implied vol 121.3% Delta -0.45 ≈45% ITM Gamma 0.194 Theta -0.403 Vega 0.007 Open interest 850 OI effective date Sep 8, 2026 Model this put
Underlying $32.19
20	8	156.4%	0.47	$0.62	$1.20	$2.09		$0.72	$0.67	$1.62	-0.534	145.7%	31	72
Call · $32.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:34.864 UTC Last $2.09 Breakeven $34.59 Implied vol 156.4% Delta 0.47 ≈47% ITM Gamma 0.151 Theta -0.526 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 13:53:47.050 UTC Last $0.72 Breakeven $31.78 Implied vol 145.7% Delta -0.534 ≈53% ITM Gamma 0.162 Theta -0.486 Vega 0.007 Open interest 72 OI effective date Sep 8, 2026 Model this put
47	10	163.5%	0.403	$0.47	$1.04	$0.85		$1.00	$0.81	$1.81	-0.636	124.4%	495	392
Call · $33 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:35.523 UTC Last $0.85 Breakeven $33.85 Implied vol 163.5% Delta 0.403 ≈40% ITM Gamma 0.141 Theta -0.534 Vega 0.007 Open interest 47 OI effective date Sep 8, 2026 Model this call Put · $33 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:34.571 UTC Last $1.00 Breakeven $32.00 Implied vol 124.4% Delta -0.636 ≈64% ITM Gamma 0.179 Theta -0.391 Vega 0.006 Open interest 392 OI effective date Sep 8, 2026 Model this put
184	40	152.6%	0.323	$0.39	$0.65	$0.54		$0.68	$1.20	$2.22	-0.704	133%	72	30
Call · $33.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:45.782 UTC Last $0.54 Breakeven $34.04 Implied vol 152.6% Delta 0.323 ≈32% ITM Gamma 0.14 Theta -0.463 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 13:53:35.696 UTC Last $0.68 Breakeven $32.82 Implied vol 133% Delta -0.704 ≈70% ITM Gamma 0.154 Theta -0.384 Vega 0.006 Open interest 30 OI effective date Sep 8, 2026 Model this put
179	13	171.7%	0.287	$0.30	$0.69	$0.42		$1.70	$1.63	$2.78	-0.737	154.5%	323	543
Call · $34 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:46.442 UTC Last $0.42 Breakeven $34.42 Implied vol 171.7% Delta 0.287 ≈29% ITM Gamma 0.118 Theta -0.493 Vega 0.006 Open interest 179 OI effective date Sep 8, 2026 Model this call Put · $34 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:40.249 UTC Last $1.70 Breakeven $32.30 Implied vol 154.5% Delta -0.737 ≈74% ITM Gamma 0.125 Theta -0.422 Vega 0.006 Open interest 543 OI effective date Sep 8, 2026 Model this put
304	350	144.3%	0.19	$0.10	$0.39	$0.34		$1.28	$2.00	$3.20	-0.792	154.6%	12	13
Call · $34.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:34.573 UTC Last $0.34 Breakeven $34.84 Implied vol 144.3% Delta 0.19 ≈19% ITM Gamma 0.112 Theta -0.33 Vega 0.005 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 13:52:41.508 UTC Last $1.28 Breakeven $33.22 Implied vol 154.6% Delta -0.792 ≈79% ITM Gamma 0.11 Theta -0.37 Vega 0.005 Open interest 13 OI effective date Sep 8, 2026 Model this put
747	1.3k	—	—	$0.12	$0.50	$0.20		$1.63	$2.40	$3.60	-0.848	150%	2	127
Call · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:34.732 UTC Last $0.20 Breakeven $35.20 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 13:53:40.695 UTC Last $1.63 Breakeven $33.37 Implied vol 150% Delta -0.848 ≈85% ITM Gamma 0.093 Theta -0.295 Vega 0.004 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 13:53:35.696 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 13:53:38.196 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	$0.49	$0.49		$2.30	$2.83	$4.55	—	—	1	32
Call · $36 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:35.731 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 13:49:26.443 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		$3.79	$3.65	$5.15	—	—	1	1
Call · $36.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:51:22.242 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 9, 2026 Quote as of 2026-09-10 13:53:33.283 UTC Last $3.79 Breakeven $32.71 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 13:51:22.242 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 13:53:33.568 UTC Last $4.87 Breakeven $32.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
833	21	—	—	$0.06	$0.21	$0.10		$5.28	$4.55	$6.15	—	—	3	—
Call · $37.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:43.247 UTC Last $0.10 Breakeven $37.60 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 13:53:33.316 UTC Last $5.28 Breakeven $32.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	5	—	—	$0.00	$0.75	$0.05		$5.92	$5.30	$6.30	—	—	1	—
Call · $38 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:18.794 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 13:53:23.759 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	$6.80	—	—	1	—
Call · $38.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:49:16.521 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 13:50:57.252 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 13:49:17.615 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 13:49:17.195 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 13:47:14.434 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 13:52:46.678 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	158	—	—	$0.04	$0.07	$0.08		$6.03	$6.80	$8.80	—	—	3	6
Call · $40 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:53:19.417 UTC Last $0.08 Breakeven $40.08 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 13:53:33.567 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	—	—	$0.03	$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 13:53:33.582 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 13:52:45.009 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 13:49:15.684 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 13:53:43.205 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
—	51	—	—	$0.05	$0.10	$0.24		$7.70	$8.55	$9.95	—	—	3	—
Call · $41.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:53:40.492 UTC Last $0.24 Breakeven $41.74 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 13:52:20.289 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	$7.95	$10.55	—	—	1	3
Call · $42 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:47:19.703 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 13:50:52.501 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 13:49:15.154 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 13:53:35.523 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	$8.95	$12.45	—	—	2	3
Call · $43 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:47:14.434 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 13:51:37.944 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	$0.19	$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 13:53:34.569 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 13:50:53.014 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 13:47:14.432 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 13:53:04.104 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 13:51:22.242 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 13:50:24.818 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 13:52:05.816 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 13:53:30.824 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 13:52:51.275 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 13:51:54.987 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