PNC · Pnc Financial Services Group, Inc.

Track PNC — free

$245.60 +0.42 (+0.17%) At close · Sep 4

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$97.81B

398.94M

Options Chain

Underlying $245.60 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 100 contracts · mixed daily-bar sessions · Aug 7, 2026–Sep 4, 2026; 62 unknown

Put / call OI

5.40

Put-heavy positioning

Open interest

256

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$242.50

$3.10 below spot

ATM implied vol

20.1%

market's expected move

Open interest by strike · near the money

Calls Puts

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

205

210

215

220

222.5

225

227.5

230

232.5

235

237.5

240

242.5

245

247.5

250

252.5

255

257.5

260

262.5

265

267.5

270

275

280

285

290

295

300

305

310

315

320

325

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Dec 18 104d Jan 15 132d Feb 19 167d Mar 19 195d Jun 17 285d Sep 17 377d Jan 21 503d Dec 15 832d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$114.40	$117.00	—		$0.11	$0.00	$2.15	—	—	2	5
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:27:01.112 UTC Last $0.11 Breakeven $129.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$110.30	$112.00	—		$0.35	$0.00	$2.15	—	—	5	5
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:32:14.191 UTC Last $0.35 Breakeven $134.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$104.80	$106.80	—		$0.18	$0.00	$0.50	—	—	6	101
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.105 UTC Last $0.18 Breakeven $139.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$99.30	$101.70	—		$0.84	$0.00	$0.80	—	—	2	6
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.166 UTC Last $0.84 Breakeven $144.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$94.30	$97.40	—		$0.33	$0.00	$2.15	—	—	6	3
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:52.254 UTC Last $0.33 Breakeven $149.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$89.60	$91.90	—		$0.27	$0.00	$2.15	—	—	7	4
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:31.961 UTC Last $0.27 Breakeven $154.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$84.70	$86.90	—		$0.51	$0.00	$2.15	—	—	4	3
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:23:22.022 UTC Last $0.51 Breakeven $159.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$79.30	$81.80	—		$0.24	$0.00	$2.15	—	—	3	1
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:11.053 UTC Last $0.24 Breakeven $164.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$74.30	$77.10	—		$0.40	$0.00	$2.10	—	—	4	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.758 UTC Last $0.40 Breakeven $169.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.10	$72.10	—		$0.28	$0.00	$2.15	—	—	4	1
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.732 UTC Last $0.28 Breakeven $174.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$64.30	$67.20	—		$0.40	$0.00	$0.80	—	—	2	1
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.610 UTC Last $0.40 Breakeven $179.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$59.60	$62.30	—		$0.39	$0.00	$0.50	—	—	2	3
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.610 UTC Last $0.39 Breakeven $184.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	78.6%	0.995	$54.40	$57.10	—		$0.94	$0.00	$0.50	—	—	2	1
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol 78.6% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.046 Vega 0.004 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.722 UTC Last $0.94 Breakeven $189.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	94.4%	0.976	$49.60	$52.40	—		$0.45	$0.00	$0.60	—	—	2	1
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol 94.4% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.16 Vega 0.018 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.727 UTC Last $0.45 Breakeven $194.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.30	$46.80	—		$0.32	$0.00	$2.15	—	—	1	1
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:46.419 UTC Last $0.32 Breakeven $199.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	76.5%	0.971	$39.70	$42.30	—		$0.05	$0.00	$1.95	—	—	50	50
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol 76.5% Delta 0.971 ≈97% ITM Gamma 0.003 Theta -0.152 Vega 0.021 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $0.05 Breakeven $204.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	55.3%	0.988	$34.50	$37.10	—		—	$0.00	$2.15	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.752 UTC Last — Breakeven — Implied vol 55.3% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.066 Vega 0.01 Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.7%	0.987	$29.40	$32.20	—		—	$0.00	$2.15	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol 47.7% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.064 Vega 0.011 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.50	$26.90	—		—	$0.00	$1.75	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	30.8%	0.994	$21.90	$24.60	—		—	$0.00	$2.20	—	—	—	—
Call · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol 30.8% Delta 0.994 ≈99% ITM Gamma 0.002 Theta -0.035 Vega 0.005 Open interest — OI effective date — Model this call Put · $222.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	41.9%	0.952	$19.80	$22.20	—		—	$0.00	$0.30	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol 41.9% Delta 0.952 ≈95% ITM Gamma 0.008 Theta -0.13 Vega 0.031 Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.90	$19.50	—		$0.10	$0.00	$1.75	—	—	1	1
Call · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $227.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $0.10 Breakeven $227.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	31.8%	0.95	$14.60	$17.30	$10.91		$0.36	$0.00	$0.75	—	—	1	4
Call · $230 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.856 UTC Last $10.91 Breakeven $240.91 Implied vol 31.8% Delta 0.95 ≈95% ITM Gamma 0.01 Theta -0.108 Vega 0.033 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $230 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.796 UTC Last $0.36 Breakeven $229.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	17.5%	0.994	$12.00	$14.50	$13.32		$0.75	$0.00	$0.50	—	—	2	2
Call · $232.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.856 UTC Last $13.32 Breakeven $245.82 Implied vol 17.5% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.031 Vega 0.006 Open interest — OI effective date — Model this call Put · $232.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.236 UTC Last $0.75 Breakeven $231.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	23.3%	0.935	$9.90	$12.00	—		$0.23	$0.10	$0.35	-0.068	23.6%	15	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol 23.3% Delta 0.935 ≈94% ITM Gamma 0.017 Theta -0.099 Vega 0.04 Open interest — OI effective date — Model this call Put · $235 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.862 UTC Last $0.23 Breakeven $234.77 Implied vol 23.6% Delta -0.068 ≈7% ITM Gamma 0.018 Theta -0.08 Vega 0.041 Open interest — OI effective date — Model this put
—	—	24.1%	0.869	$7.80	$9.70	—		$0.40	$0.15	$0.65	-0.115	22.4%	1	1
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.747 UTC Last — Breakeven — Implied vol 24.1% Delta 0.869 ≈87% ITM Gamma 0.028 Theta -0.155 Vega 0.067 Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.777 UTC Last $0.40 Breakeven $237.10 Implied vol 22.4% Delta -0.115 ≈11% ITM Gamma 0.028 Theta -0.111 Vega 0.061 Open interest 1 OI effective date Sep 3, 2026 Model this put
11	12	20.7%	0.817	$5.20	$7.60	$4.40		$0.70	$0.45	$0.90	-0.185	20.9%	1	9
Call · $240 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $4.40 Breakeven $244.40 Implied vol 20.7% Delta 0.817 ≈82% ITM Gamma 0.041 Theta -0.163 Vega 0.083 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.794 UTC Last $0.70 Breakeven $239.30 Implied vol 20.9% Delta -0.185 ≈19% ITM Gamma 0.041 Theta -0.142 Vega 0.084 Open interest 9 OI effective date Sep 3, 2026 Model this put
13	3	21.9%	0.688	$3.90	$5.40	$4.45		$1.15	$0.85	$1.40	-0.291	19.3%	1	—
Call · $242.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $4.45 Breakeven $246.95 Implied vol 21.9% Delta 0.688 ≈69% ITM Gamma 0.052 Theta -0.219 Vega 0.112 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $242.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $1.15 Breakeven $241.35 Implied vol 19.3% Delta -0.291 ≈29% ITM Gamma 0.057 Theta -0.166 Vega 0.108 Open interest — OI effective date — Model this put
—	4	20.6%	0.551	$2.45	$3.50	$3.32		$2.40	$1.50	$2.70	-0.447	19.6%	6	9
Call · $245 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.750 UTC Last $3.32 Breakeven $248.32 Implied vol 20.6% Delta 0.551 ≈55% ITM Gamma 0.061 Theta -0.227 Vega 0.125 Open interest — OI effective date — Model this call Put · $245 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $2.40 Breakeven $242.60 Implied vol 19.6% Delta -0.447 ≈45% ITM Gamma 0.064 Theta -0.192 Vega 0.125 Open interest 9 OI effective date Sep 3, 2026 Model this put
Underlying $245.60
3	11	18.4%	0.386	$1.20	$1.90	$1.70		$6.10	$2.65	$3.70	-0.621	17.4%	1	1
Call · $247.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.849 UTC Last $1.70 Breakeven $249.20 Implied vol 18.4% Delta 0.386 ≈39% ITM Gamma 0.066 Theta -0.194 Vega 0.121 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $247.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $6.10 Breakeven $241.40 Implied vol 17.4% Delta -0.621 ≈62% ITM Gamma 0.07 Theta -0.158 Vega 0.12 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	4	19.7%	0.252	$0.45	$1.40	$0.93		$4.89	$4.20	$5.90	-0.763	18.4%	3	3
Call · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.93 Breakeven $250.93 Implied vol 19.7% Delta 0.252 ≈25% ITM Gamma 0.052 Theta -0.171 Vega 0.101 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $250 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $4.89 Breakeven $245.11 Implied vol 18.4% Delta -0.763 ≈76% ITM Gamma 0.053 Theta -0.13 Vega 0.097 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	3	19.6%	0.144	$0.05	$0.85	$0.50		—	$6.00	$8.70	-0.832	21.6%	—	—
Call · $252.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $0.50 Breakeven $253.00 Implied vol 19.6% Delta 0.144 ≈14% ITM Gamma 0.037 Theta -0.12 Vega 0.071 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.797 UTC Last — Breakeven — Implied vol 21.6% Delta -0.832 ≈83% ITM Gamma 0.037 Theta -0.121 Vega 0.079 Open interest — OI effective date — Model this put
—	—	22.2%	0.1	$0.05	$0.60	—		—	$8.40	$10.70	-0.905	21.8%	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol 22.2% Delta 0.1 ≈10% ITM Gamma 0.025 Theta -0.104 Vega 0.055 Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 21.8% Delta -0.905 ≈90% ITM Gamma 0.025 Theta -0.074 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$10.80	$13.20	-0.927	24.9%	—	—
Call · $257.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol 24.9% Delta -0.927 ≈93% ITM Gamma 0.018 Theta -0.067 Vega 0.044 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.20	$1.30		—	$12.30	$15.80	—	—	—	—
Call · $260 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.802 UTC Last $1.30 Breakeven $261.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$15.50	$18.30	-0.958	29.5%	—	—
Call · $262.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.832 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $262.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.797 UTC Last — Breakeven — Implied vol 29.5% Delta -0.958 ≈96% ITM Gamma 0.01 Theta -0.044 Vega 0.028 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$2.05		$9.80	$18.30	$20.80	-0.939	37.5%	1	—
Call · $265 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:43:18.680 UTC Last $2.05 Breakeven $267.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $265 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $9.80 Breakeven $255.20 Implied vol 37.5% Delta -0.939 ≈94% ITM Gamma 0.01 Theta -0.095 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$20.70	$23.30	-0.95	39.7%	—	—
Call · $267.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $267.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol 39.7% Delta -0.95 ≈95% ITM Gamma 0.008 Theta -0.083 Vega 0.033 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$1.95	$1.35		—	$23.20	$25.80	-0.953	43.2%	—	—
Call · $270 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.825 UTC Last $1.35 Breakeven $271.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.796 UTC Last — Breakeven — Implied vol 43.2% Delta -0.953 ≈95% ITM Gamma 0.007 Theta -0.086 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$28.30	$30.80	-0.952	51.6%	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.798 UTC Last — Breakeven — Implied vol 51.6% Delta -0.952 ≈95% ITM Gamma 0.006 Theta -0.108 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$33.00	$35.80	-0.973	52%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol 52% Delta -0.973 ≈97% ITM Gamma 0.004 Theta -0.059 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$38.10	$40.80	-0.97	60.5%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol 60.5% Delta -0.97 ≈97% ITM Gamma 0.004 Theta -0.082 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$43.20	$45.70	-0.972	66.4%	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.796 UTC Last — Breakeven — Implied vol 66.4% Delta -0.972 ≈97% ITM Gamma 0.003 Theta -0.086 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$48.20	$50.80	-0.969	74.5%	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.554 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.926 UTC Last — Breakeven — Implied vol 74.5% Delta -0.969 ≈97% ITM Gamma 0.003 Theta -0.109 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$53.30	$55.70	-0.97	80.3%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.797 UTC Last — Breakeven — Implied vol 80.3% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.113 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$58.20	$60.80	-0.972	85.8%	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.798 UTC Last — Breakeven — Implied vol 85.8% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.116 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$62.90	$65.80	-0.985	81.7%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.927 UTC Last — Breakeven — Implied vol 81.7% Delta -0.985 ≈98% ITM Gamma 0.002 Theta -0.052 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$68.10	$70.70	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$72.90	$75.80	—	—	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$77.90	$80.70	—	—	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 7, 2026–Sep 4, 2026; 62 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 50" 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 713676 CUSIP 693475105 13F (30d) 987 filings 928 filers Visit website Investor relations