XPEV · Xpeng Inc. · Options Chain

Track XPEV — free

$10.54 +0.20 (+1.93%) At close · Sep 11

Rebalance outlook locked

Market Cap

$10.04B

956.59M

Options Chain

Underlying $10.54 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 6 days to expiry · 82 contracts · mixed daily-bar sessions · Jun 4, 2026–Sep 11, 2026; 10 unknown

Put / call OI

0.30

Call-heavy positioning

Open interest

190,099

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$13.00

$2.46 above spot

ATM implied vol

44.2%

market's expected move

Open interest by strike · near the money

Calls Puts

6.5

7.5

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Sep 25 13d Oct 2 20d Oct 9 27d Oct 16 34d Oct 23 41d Oct 30 48d Jan 15 125d Apr 16 216d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$5.20	$5.95	$6.96		—	$0.00	$0.28	—	—	—	—
Call · $5 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:51.227 UTC Last $6.96 Breakeven $11.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$4.00	$5.00	$4.58		—	$0.00	$0.28	—	—	—	—
Call · $6 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.087 UTC Last $4.58 Breakeven $10.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.85	$4.45	—		—	$0.00	$0.08	—	—	—	—
Call · $6.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.90	$3.80	—		$0.05	$0.00	$0.09	—	—	2	4
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:29.801 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$2.91	$3.15	$3.97		—	$0.00	$0.28	—	—	—	—
Call · $7.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $3.97 Breakeven $11.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $7.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$2.20	$2.95	$3.42		$0.06	$0.00	$0.04	—	—	3	100
Call · $8 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:35.179 UTC Last $3.42 Breakeven $11.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $8 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:29.790 UTC Last $0.06 Breakeven $7.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$1.90	$2.25	—		$0.04	$0.00	$0.04	—	—	2	2
Call · $8.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:25.258 UTC Last $0.04 Breakeven $8.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
5	1	96.8%	0.907	$1.41	$1.76	$2.05		$0.02	$0.00	$0.04	—	—	1	116
Call · $9 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:44.625 UTC Last $2.05 Breakeven $11.05 Implied vol 96.8% Delta 0.907 ≈91% ITM Gamma 0.127 Theta -0.019 Vega 0.002 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $9 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.749 UTC Last $0.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 10, 2026 Model this put
7	3	71%	0.88	$0.72	$1.45	$1.02		$0.02	$0.00	$0.04	—	—	22	101
Call · $9.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:35.180 UTC Last $1.02 Breakeven $10.52 Implied vol 71% Delta 0.88 ≈88% ITM Gamma 0.209 Theta -0.017 Vega 0.003 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $9.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.780 UTC Last $0.02 Breakeven $9.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 10, 2026 Model this put
245	35	79.1%	0.711	$0.53	$0.93	$0.56		$0.06	$0.04	$0.07	-0.171	43.4%	231	12.2k
Call · $10 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.627 UTC Last $0.56 Breakeven $10.56 Implied vol 79.1% Delta 0.711 ≈71% ITM Gamma 0.32 Theta -0.031 Vega 0.005 Open interest 245 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.919 UTC Last $0.06 Breakeven $9.94 Implied vol 43.4% Delta -0.171 ≈17% ITM Gamma 0.434 Theta -0.012 Vega 0.003 Open interest 12.2k OI effective date Sep 10, 2026 Model this put
115	93	44%	0.529	$0.21	$0.29	$0.21		$0.23	$0.20	$0.25	-0.471	44.3%	278	396
Call · $10.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.718 UTC Last $0.21 Breakeven $10.71 Implied vol 44% Delta 0.529 ≈53% ITM Gamma 0.67 Theta -0.02 Vega 0.005 Open interest 115 OI effective date Sep 10, 2026 Model this call Put · $10.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.766 UTC Last $0.23 Breakeven $10.27 Implied vol 44.3% Delta -0.471 ≈47% ITM Gamma 0.666 Theta -0.019 Vega 0.005 Open interest 396 OI effective date Sep 10, 2026 Model this put
Underlying $10.54
5.2k	2.4k	45.1%	0.232	$0.06	$0.10	$0.08		$0.64	$0.53	$0.69	-0.71	58%	81	7.2k
Call · $11 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.793 UTC Last $0.08 Breakeven $11.08 Implied vol 45.1% Delta 0.232 ≈23% ITM Gamma 0.502 Theta -0.016 Vega 0.004 Open interest 5.2k OI effective date Sep 10, 2026 Model this call Put · $11 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.992 UTC Last $0.64 Breakeven $10.36 Implied vol 58% Delta -0.71 ≈71% ITM Gamma 0.437 Theta -0.022 Vega 0.005 Open interest 7.2k OI effective date Sep 10, 2026 Model this put
1.2k	251	51.3%	0.095	$0.02	$0.04	$0.03		$0.98	$0.90	$1.06	-0.964	37.8%	4	67
Call · $11.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.067 UTC Last $0.03 Breakeven $11.53 Implied vol 51.3% Delta 0.095 ≈10% ITM Gamma 0.244 Theta -0.01 Vega 0.002 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $11.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.711 UTC Last $0.98 Breakeven $10.52 Implied vol 37.8% Delta -0.964 ≈96% ITM Gamma 0.155 Theta -0.002 Vega 0.001 Open interest 67 OI effective date Sep 10, 2026 Model this put
8.5k	61	59.5%	0.047	$0.01	$0.02	$0.02		$1.48	$1.42	$1.52	—	—	3	2.8k
Call · $12 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.969 UTC Last $0.02 Breakeven $12.02 Implied vol 59.5% Delta 0.047 ≈5% ITM Gamma 0.121 Theta -0.007 Vega 0.001 Open interest 8.5k OI effective date Sep 10, 2026 Model this call Put · $12 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.885 UTC Last $1.48 Breakeven $10.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 10, 2026 Model this put
3.2k	19	—	—	$0.00	$0.10	$0.01		$1.99	$1.75	$2.31	-0.903	98.5%	1	714
Call · $12.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.548 UTC Last $0.01 Breakeven $12.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 10, 2026 Model this call Put · $12.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:52.248 UTC Last $1.99 Breakeven $10.51 Implied vol 98.5% Delta -0.903 ≈90% ITM Gamma 0.129 Theta -0.018 Vega 0.002 Open interest 714 OI effective date Sep 10, 2026 Model this put
18.7k	15	—	—	$0.00	$0.02	$0.01		$2.38	$2.40	$2.57	-0.97	85.3%	1	454
Call · $13 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:50:01.455 UTC Last $0.01 Breakeven $13.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18.7k OI effective date Sep 10, 2026 Model this call Put · $13 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.628 UTC Last $2.38 Breakeven $10.62 Implied vol 85.3% Delta -0.97 ≈97% ITM Gamma 0.06 Theta -0.005 Vega 0.001 Open interest 454 OI effective date Sep 10, 2026 Model this put
250	1	—	—	$0.00	$0.08	$0.02		$3.11	$2.56	$3.35	—	—	2	—
Call · $13.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:35.180 UTC Last $0.02 Breakeven $13.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 10, 2026 Model this call Put · $13.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $3.11 Breakeven $10.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9.6k	3	—	—	$0.00	$0.01	$0.01		$3.75	$3.40	$3.60	—	—	3.5k	823
Call · $14 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:36:59.359 UTC Last $0.01 Breakeven $14.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.6k OI effective date Sep 10, 2026 Model this call Put · $14 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.718 UTC Last $3.75 Breakeven $10.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 823 OI effective date Sep 10, 2026 Model this put
26	12	—	—	$0.00	$0.05	$0.04		$3.90	$3.85	$4.20	—	—	2	—
Call · $14.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:35.180 UTC Last $0.04 Breakeven $14.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $14.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $3.90 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11.3k	2	—	—	$0.00	$0.01	$0.03		$4.40	$4.40	$4.60	—	—	3	129
Call · $15 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:55:09.889 UTC Last $0.03 Breakeven $15.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.3k OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.718 UTC Last $4.40 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.08	—		$5.64	$4.85	$5.30	—	—	1	—
Call · $15.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:56.548 UTC Last $5.64 Breakeven $9.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9.8k	1	—	—	$0.00	$0.08	$0.01		$6.15	$5.35	$5.60	—	—	3.5k	2.8k
Call · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:35.179 UTC Last $0.01 Breakeven $16.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.8k OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.718 UTC Last $6.15 Breakeven $9.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.08	—		$5.90	$5.75	$6.10	—	—	1	1
Call · $16.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:35.972 UTC Last $5.90 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
23.4k	40	—	—	$0.00	$0.01	$0.01		$6.40	$6.25	$6.65	—	—	17.2k	13.4k
Call · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:49:57.238 UTC Last $0.01 Breakeven $17.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23.4k OI effective date Sep 10, 2026 Model this call Put · $17 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.605 UTC Last $6.40 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13.4k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.28	—		$5.70	$6.75	$7.35	—	—	4	—
Call · $17.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $5.70 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.1k	4	—	—	$0.00	$0.01	$0.01		$8.29	$7.25	$7.65	—	—	1	1
Call · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:36:59.340 UTC Last $0.01 Breakeven $18.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.050 UTC Last $8.29 Breakeven $9.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
4.1k	1	—	—	$0.00	$0.08	$0.02		$8.39	$8.35	$8.85	—	—	4	4
Call · $19 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:35.179 UTC Last $0.02 Breakeven $19.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 10, 2026 Model this call Put · $19 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.978 UTC Last $8.39 Breakeven $10.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
8.5k	4	—	—	$0.00	$0.01	$0.02		$8.12	$9.25	$9.65	—	—	6	133
Call · $20 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 13:36:59.353 UTC Last $0.02 Breakeven $20.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.5k OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:57.749 UTC Last $8.12 Breakeven $11.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 10, 2026 Model this put
18.8k	19	—	—	$0.00	$0.03	$0.02		$10.42	$10.35	$10.60	—	—	5	2.5k
Call · $21 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:36:59.340 UTC Last $0.02 Breakeven $21.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18.8k OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.718 UTC Last $10.42 Breakeven $10.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 10, 2026 Model this put
4.6k	1	—	—	$0.00	$0.04	$0.03		$11.46	$10.85	$11.75	—	—	4	2
Call · $22 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:29.028 UTC Last $0.03 Breakeven $22.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $11.46 Breakeven $10.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1k	1	—	—	$0.00	$0.28	$0.07		$12.37	$12.25	$12.70	—	—	2	—
Call · $23 Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 19:59:29.072 UTC Last $0.07 Breakeven $23.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.651 UTC Last $12.37 Breakeven $10.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	4	—	—	$0.00	$0.28	$0.05		$13.47	$13.35	$13.70	—	—	2	—
Call · $24 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:29.149 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.651 UTC Last $13.47 Breakeven $10.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5.1k	1	—	—	$0.00	$0.50	$0.03		$13.22	$14.25	$14.65	—	—	8	—
Call · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:29.028 UTC Last $0.03 Breakeven $25.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.1k OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $13.22 Breakeven $11.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
235	2	—	—	$0.00	$2.11	$0.07		$12.59	$15.20	$16.25	—	—	3	—
Call · $26 Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:59:29.192 UTC Last $0.07 Breakeven $26.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-11 19:59:50.651 UTC Last $12.59 Breakeven $13.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3.1k	3	—	—	$0.00	$0.08	$0.03		$15.12	$16.05	$16.85	—	—	18	—
Call · $27 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:52.457 UTC Last $0.03 Breakeven $27.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.1k OI effective date Sep 10, 2026 Model this call Put · $27 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:50.650 UTC Last $15.12 Breakeven $11.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	18	—	—	$0.00	$2.13	$0.02		$18.18	$19.25	$19.65	—	—	2	—
Call · $30 Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:29.217 UTC Last $0.02 Breakeven $30.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $18.18 Breakeven $11.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
276	10	—	—	$0.00	$2.13	$0.02		$21.10	$21.05	$21.65	—	—	2	—
Call · $32 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:29.217 UTC Last $0.02 Breakeven $32.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 276 OI effective date Sep 10, 2026 Model this call Put · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $21.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	3	—	—	$0.00	$0.10	$0.02		$23.00	$24.05	$24.85	—	—	4	—
Call · $35 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:54:54.666 UTC Last $0.02 Breakeven $35.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:56.533 UTC Last $23.00 Breakeven $12.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
261	101	—	—	$0.00	$2.13	$0.06		$25.10	$26.05	$26.65	—	—	6	—
Call · $37 Daily-bar session Jun 24, 2026 Quote as of 2026-09-11 19:59:29.056 UTC Last $0.06 Breakeven $37.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 261 OI effective date Sep 10, 2026 Model this call Put · $37 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $25.10 Breakeven $11.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
419	6	—	—	$0.00	$2.03	$0.11		$28.20	$29.15	$29.65	—	—	2	—
Call · $40 Daily-bar session Jun 4, 2026 Quote as of 2026-09-11 19:59:29.193 UTC Last $0.11 Breakeven $40.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 419 OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:47.368 UTC Last $28.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
411	1	—	—	$0.00	$0.25	$0.04		$31.00	$31.05	$31.85	—	—	2	—
Call · $42 Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:59:51.100 UTC Last $0.04 Breakeven $42.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 411 OI effective date Sep 10, 2026 Model this call Put · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:58.856 UTC Last $31.00 Breakeven $11.00 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 · Jun 4, 2026–Sep 11, 2026; 10 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 23 strikes around the money are shown by default — switch to "All 41" 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 1810997 CUSIP 98422D105 13F (30d) 100 filings 100 filers Visit website Investor relations