ANET · Arista Networks, Inc. · Options Chain

$193.10 +5.29 (+2.82%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Customer concentration — top customer 26% of revenue

One customer — 26% of revenue (the year ended December 31, 2025)

“sales to the other end customer represented 26%, 20%, and 18% of our total revenue for the years ended December 31, 2025, 2024, and 2023, respectively.”

One customer — 16% of revenue (the year ended December 31, 2025)

“sales to one end customer represented 16%, 15%, and 21% of our total revenue”

One customer — 20% of revenue (the year ended December 31, 2024)

“sales to the other end customer represented 26%, 20%, and 18% of our total revenue for the years ended December 31, 2025, 2024, and 2023, respectively.”

One customer — 15% of revenue (the year ended December 31, 2024)

“sales to one end customer represented 16%, 15%, and 21% of our total revenue”

One customer — 21% of revenue (the year ended December 31, 2023)

“sales to one end customer represented 16%, 15%, and 21% of our total revenue”

One customer — 18% of revenue (the year ended December 31, 2023)

“sales to the other end customer represented 26%, 20%, and 18% of our total revenue for the years ended December 31, 2025, 2024, and 2023, respectively.”

View the 10-Q filed Aug 5, 2026

Market Cap

$239.53B

1.26B

Options Chain

Underlying $193.10 · today Options Calculator

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

Positioning

Sep 18, 2026 · 3 days to expiry · 116 contracts · mixed daily-bar sessions · May 6, 2026–Sep 15, 2026; 11 unknown

Put / call OI

0.75

Balanced positioning

Open interest

79,050

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$170.00

$23.10 below spot

ATM implied vol

55.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

162.5

165

167.5

170

172.5

175

177.5

180

182.5

185

187.5

190

192.5

195

197.5

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

225

227.5

230

235

240

245

250

260

270

280

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Sep 25 10d Oct 2 17d Oct 9 24d Oct 16 31d Oct 23 38d Oct 30 45d Nov 20 66d Dec 18 94d Jan 15 122d Mar 19 185d Jun 17 275d Sep 17 367d Jan 21 493d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
54	16	—	—	$141.10	$144.15	$138.69		$0.48	$0.00	$0.01	—	—	1	20
Call · $50 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $138.69 Breakeven $188.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 11, 2026 Model this call Put · $50 Daily-bar session May 6, 2026 Quote as of 2026-09-15 14:14:37.276 UTC Last $0.48 Breakeven $49.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this put
20	40	—	—	$136.15	$139.15	$134.03		$0.01	$0.00	$0.01	—	—	1	79
Call · $55 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $134.03 Breakeven $189.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 11, 2026 Model this call Put · $55 Daily-bar session Aug 4, 2026 Quote as of 2026-09-15 13:30:06.939 UTC Last $0.01 Breakeven $54.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 11, 2026 Model this put
59	24	—	—	$131.20	$134.00	$129.06		$0.15	$0.00	$0.01	—	—	3	192
Call · $60 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $129.06 Breakeven $189.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 11, 2026 Model this call Put · $60 Daily-bar session Jun 2, 2026 Quote as of 2026-09-15 13:30:06.938 UTC Last $0.15 Breakeven $59.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 11, 2026 Model this put
26	13	—	—	$126.20	$129.40	$134.00		$0.09	$0.00	$0.23	—	—	20	99
Call · $65 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $134.00 Breakeven $199.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 11, 2026 Model this call Put · $65 Daily-bar session Jul 6, 2026 Quote as of 2026-09-15 13:30:03.326 UTC Last $0.09 Breakeven $64.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 11, 2026 Model this put
64	5	—	—	$121.15	$124.40	$128.00		$0.01	$0.00	$0.23	—	—	3	41
Call · $70 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:57.520 UTC Last $128.00 Breakeven $198.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 11, 2026 Model this call Put · $70 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 13:30:05.280 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 11, 2026 Model this put
40	1	—	—	$116.20	$119.40	$116.45		$0.10	$0.00	$0.23	—	—	1	429
Call · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.563 UTC Last $116.45 Breakeven $191.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 11, 2026 Model this call Put · $75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-15 13:30:05.916 UTC Last $0.10 Breakeven $74.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 429 OI effective date Sep 11, 2026 Model this put
36	30	—	—	$111.30	$114.20	$108.22		$0.07	$0.00	$0.01	—	—	1	279
Call · $80 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $108.22 Breakeven $188.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 11, 2026 Model this call Put · $80 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 13:30:29.609 UTC Last $0.07 Breakeven $79.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 279 OI effective date Sep 11, 2026 Model this put
191	1	—	—	$106.20	$109.10	$106.48		$0.01	$0.00	$0.01	—	—	1	233
Call · $85 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:41.815 UTC Last $106.48 Breakeven $191.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 11, 2026 Model this call Put · $85 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 13:30:03.861 UTC Last $0.01 Breakeven $84.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 233 OI effective date Sep 11, 2026 Model this put
102	3	—	—	$101.40	$103.35	$99.97		$0.01	$0.00	$0.23	—	—	5	759
Call · $90 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $99.97 Breakeven $189.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 11, 2026 Model this call Put · $90 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 13:30:03.860 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 759 OI effective date Sep 11, 2026 Model this put
79	3	—	—	$96.20	$99.40	$94.02		$0.03	$0.00	$0.01	—	—	2	480
Call · $95 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $94.02 Breakeven $189.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 11, 2026 Model this call Put · $95 Daily-bar session Aug 20, 2026 Quote as of 2026-09-15 13:30:03.860 UTC Last $0.03 Breakeven $94.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 480 OI effective date Sep 11, 2026 Model this put
371	1	—	—	$91.15	$93.75	$99.26		$0.03	$0.00	$2.13	—	—	1	526
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:57.538 UTC Last $99.26 Breakeven $199.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 371 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $0.03 Breakeven $99.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 526 OI effective date Sep 11, 2026 Model this put
133	1	—	—	$86.15	$89.25	$89.86		$0.11	$0.00	$2.00	—	—	20	381
Call · $105 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:57.538 UTC Last $89.86 Breakeven $194.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 11, 2026 Model this call Put · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:57.520 UTC Last $0.11 Breakeven $104.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 381 OI effective date Sep 11, 2026 Model this put
90	2	—	—	$81.20	$84.40	$80.46		$0.03	$0.00	$1.10	—	—	1	1.3k
Call · $110 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:56.931 UTC Last $80.46 Breakeven $190.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.556 UTC Last $0.03 Breakeven $109.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
244	1	—	—	$76.40	$78.80	$78.30		$0.01	$0.00	$0.04	—	—	1	826
Call · $115 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.455 UTC Last $78.30 Breakeven $193.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 244 OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:47:37.404 UTC Last $0.01 Breakeven $114.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 826 OI effective date Sep 11, 2026 Model this put
323	3	—	—	$71.20	$74.25	$72.66		$0.03	$0.00	$0.23	—	—	1	1.1k
Call · $120 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.537 UTC Last $72.66 Breakeven $192.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 323 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 19:59:59.087 UTC Last $0.03 Breakeven $119.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
862	1	—	—	$66.20	$69.25	$73.34		$0.04	$0.00	$0.08	—	—	2	1.3k
Call · $125 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:44.014 UTC Last $73.34 Breakeven $198.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 862 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $0.04 Breakeven $124.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this put
242	2	—	—	$61.20	$63.80	$62.35		$0.01	$0.00	$0.11	—	—	3	4.6k
Call · $130 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.537 UTC Last $62.35 Breakeven $192.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 242 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.992 UTC Last $0.01 Breakeven $129.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 11, 2026 Model this put
320	1	—	—	$56.20	$59.25	$58.84		$0.02	$0.00	$0.02	—	—	2	1.1k
Call · $135 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.538 UTC Last $58.84 Breakeven $193.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 320 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 15:54:28.822 UTC Last $0.02 Breakeven $134.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 11, 2026 Model this put
869	229	—	—	$51.20	$53.30	$49.00		$0.03	$0.01	$0.02	—	—	12	1.9k
Call · $140 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:58.233 UTC Last $49.00 Breakeven $189.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 869 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.554 UTC Last $0.03 Breakeven $139.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 11, 2026 Model this put
727	1	—	—	$46.20	$48.30	$53.72		$0.01	$0.01	$0.02	—	—	4	658
Call · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:57.559 UTC Last $53.72 Breakeven $198.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 727 OI effective date Sep 11, 2026 Model this call Put · $145 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:46.497 UTC Last $0.01 Breakeven $144.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 658 OI effective date Sep 11, 2026 Model this put
673	20	—	—	$41.80	$44.20	$42.30		$0.02	$0.00	$0.23	—	—	1	909
Call · $150 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.026 UTC Last $42.30 Breakeven $192.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 673 OI effective date Sep 11, 2026 Model this call Put · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.069 UTC Last $0.02 Breakeven $149.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 909 OI effective date Sep 11, 2026 Model this put
517	9	—	—	$36.15	$38.60	$36.92		$0.02	$0.00	$0.25	—	—	3	816
Call · $155 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.369 UTC Last $36.92 Breakeven $191.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 517 OI effective date Sep 11, 2026 Model this call Put · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.101 UTC Last $0.02 Breakeven $154.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 816 OI effective date Sep 11, 2026 Model this put
1.3k	2	—	—	$31.25	$33.80	$31.92		$0.03	$0.01	$0.03	-0.004	80.7%	24	3.6k
Call · $160 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.126 UTC Last $31.92 Breakeven $191.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 11, 2026 Model this call Put · $160 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.556 UTC Last $0.03 Breakeven $159.97 Implied vol 80.7% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.031 Vega 0.002 Open interest 3.6k OI effective date Sep 11, 2026 Model this put
1	1	—	—	$28.75	$31.20	$26.49		$0.19	$0.00	$0.28	—	—	2	81
Call · $162.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $26.49 Breakeven $188.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $162.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.19 Breakeven $162.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 11, 2026 Model this put
700	4	—	—	$26.95	$28.70	$24.29		$0.07	$0.02	$0.05	-0.008	73.5%	148	3.2k
Call · $165 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.520 UTC Last $24.29 Breakeven $189.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 700 OI effective date Sep 11, 2026 Model this call Put · $165 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:52.658 UTC Last $0.07 Breakeven $164.93 Implied vol 73.5% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.047 Vega 0.004 Open interest 3.2k OI effective date Sep 11, 2026 Model this put
—	—	—	—	$23.75	$26.85	—		$0.06	$0.00	$0.09	—	—	4	77
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:58.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.956 UTC Last $0.06 Breakeven $167.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 11, 2026 Model this put
944	3	—	—	$22.05	$23.70	$23.24		$0.10	$0.09	$0.19	-0.027	74.9%	174	1.1k
Call · $170 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.554 UTC Last $23.24 Breakeven $193.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 944 OI effective date Sep 11, 2026 Model this call Put · $170 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.013 UTC Last $0.10 Breakeven $169.90 Implied vol 74.9% Delta -0.027 ≈3% ITM Gamma 0.005 Theta -0.137 Vega 0.011 Open interest 1.1k OI effective date Sep 11, 2026 Model this put
115	2	—	—	$18.85	$21.60	$16.40		$0.38	$0.08	$0.18	-0.028	66.8%	444	154
Call · $172.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:49.948 UTC Last $16.40 Breakeven $188.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 11, 2026 Model this call Put · $172.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.199 UTC Last $0.38 Breakeven $172.12 Implied vol 66.8% Delta -0.028 ≈3% ITM Gamma 0.006 Theta -0.126 Vega 0.011 Open interest 154 OI effective date Sep 11, 2026 Model this put
863	22	—	—	$16.90	$19.20	$17.12		$0.17	$0.15	$0.25	-0.042	64.6%	92	1.6k
Call · $175 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $17.12 Breakeven $192.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 863 OI effective date Sep 11, 2026 Model this call Put · $175 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.556 UTC Last $0.17 Breakeven $174.83 Implied vol 64.6% Delta -0.042 ≈4% ITM Gamma 0.008 Theta -0.17 Vega 0.016 Open interest 1.6k OI effective date Sep 11, 2026 Model this put
13	1	—	—	$14.35	$16.20	$14.25		$0.35	$0.18	$0.44	-0.064	62.7%	18	132
Call · $177.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $14.25 Breakeven $191.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this call Put · $177.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.069 UTC Last $0.35 Breakeven $177.15 Implied vol 62.7% Delta -0.064 ≈6% ITM Gamma 0.011 Theta -0.227 Vega 0.022 Open interest 132 OI effective date Sep 11, 2026 Model this put
3.3k	435	42.7%	0.968	$12.45	$14.25	$12.82		$0.40	$0.36	$0.67	-0.098	62%	40	942
Call · $180 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.984 UTC Last $12.82 Breakeven $192.82 Implied vol 42.7% Delta 0.968 ≈97% ITM Gamma 0.01 Theta -0.107 Vega 0.012 Open interest 3.3k OI effective date Sep 11, 2026 Model this call Put · $180 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.954 UTC Last $0.40 Breakeven $179.60 Implied vol 62% Delta -0.098 ≈10% ITM Gamma 0.016 Theta -0.312 Vega 0.03 Open interest 942 OI effective date Sep 11, 2026 Model this put
56	36	—	—	$9.50	$11.75	$12.76		$0.82	$0.66	$0.93	-0.143	60.7%	64	241
Call · $182.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $12.76 Breakeven $195.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 11, 2026 Model this call Put · $182.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.966 UTC Last $0.82 Breakeven $181.68 Implied vol 60.7% Delta -0.143 ≈14% ITM Gamma 0.021 Theta -0.396 Vega 0.04 Open interest 241 OI effective date Sep 11, 2026 Model this put
1.1k	9	49.5%	0.841	$8.30	$9.70	$9.23		$1.21	$1.09	$1.31	-0.201	59.4%	81	592
Call · $185 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $9.23 Breakeven $194.23 Implied vol 49.5% Delta 0.841 ≈84% ITM Gamma 0.028 Theta -0.367 Vega 0.043 Open interest 1.1k OI effective date Sep 11, 2026 Model this call Put · $185 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $1.21 Breakeven $183.79 Implied vol 59.4% Delta -0.201 ≈20% ITM Gamma 0.027 Theta -0.483 Vega 0.049 Open interest 592 OI effective date Sep 11, 2026 Model this put
75	7	49.8%	0.756	$6.40	$7.70	$7.68		$1.94	$1.75	$2.05	-0.281	60.5%	263	171
Call · $187.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $7.68 Breakeven $195.18 Implied vol 49.8% Delta 0.756 ≈76% ITM Gamma 0.036 Theta -0.471 Vega 0.055 Open interest 75 OI effective date Sep 11, 2026 Model this call Put · $187.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.839 UTC Last $1.94 Breakeven $185.56 Implied vol 60.5% Delta -0.281 ≈28% ITM Gamma 0.032 Theta -0.589 Vega 0.059 Open interest 171 OI effective date Sep 11, 2026 Model this put
1.4k	203	50.2%	0.654	$4.90	$5.80	$5.20		$2.66	$2.49	$2.93	-0.366	59.7%	130	1.4k
Call · $190 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $5.20 Breakeven $195.20 Implied vol 50.2% Delta 0.654 ≈65% ITM Gamma 0.042 Theta -0.554 Vega 0.065 Open interest 1.4k OI effective date Sep 11, 2026 Model this call Put · $190 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $2.66 Breakeven $187.34 Implied vol 59.7% Delta -0.366 ≈37% ITM Gamma 0.036 Theta -0.648 Vega 0.066 Open interest 1.4k OI effective date Sep 11, 2026 Model this put
212	180	50.7%	0.543	$3.45	$4.40	$4.09		$3.85	$3.55	$4.10	-0.46	60.2%	87	394
Call · $192.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $4.09 Breakeven $196.59 Implied vol 50.7% Delta 0.543 ≈54% ITM Gamma 0.045 Theta -0.597 Vega 0.07 Open interest 212 OI effective date Sep 11, 2026 Model this call Put · $192.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.701 UTC Last $3.85 Breakeven $188.65 Implied vol 60.2% Delta -0.46 ≈46% ITM Gamma 0.038 Theta -0.687 Vega 0.07 Open interest 394 OI effective date Sep 11, 2026 Model this put
Underlying $193.10
5.8k	320	52.1%	0.434	$2.55	$3.15	$2.73		$5.30	$4.90	$5.80	-0.551	63.1%	359	729
Call · $195 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $2.73 Breakeven $197.73 Implied vol 52.1% Delta 0.434 ≈43% ITM Gamma 0.043 Theta -0.607 Vega 0.069 Open interest 5.8k OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.947 UTC Last $5.30 Breakeven $189.70 Implied vol 63.1% Delta -0.551 ≈55% ITM Gamma 0.036 Theta -0.717 Vega 0.069 Open interest 729 OI effective date Sep 11, 2026 Model this put
336	107	52.7%	0.334	$1.66	$2.30	$2.00		$7.77	$6.20	$7.60	-0.637	63.2%	5	217
Call · $197.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $2.00 Breakeven $199.50 Implied vol 52.7% Delta 0.334 ≈33% ITM Gamma 0.039 Theta -0.566 Vega 0.064 Open interest 336 OI effective date Sep 11, 2026 Model this call Put · $197.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $7.77 Breakeven $189.73 Implied vol 63.2% Delta -0.637 ≈64% ITM Gamma 0.034 Theta -0.679 Vega 0.066 Open interest 217 OI effective date Sep 11, 2026 Model this put
4.3k	1.4k	54.2%	0.25	$1.29	$1.48	$1.39		$8.80	$7.50	$9.00	-0.74	56.5%	335	1k
Call · $200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.702 UTC Last $1.39 Breakeven $201.39 Implied vol 54.2% Delta 0.25 ≈25% ITM Gamma 0.034 Theta -0.508 Vega 0.056 Open interest 4.3k OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $8.80 Breakeven $191.20 Implied vol 56.5% Delta -0.74 ≈74% ITM Gamma 0.033 Theta -0.519 Vega 0.057 Open interest 1k OI effective date Sep 11, 2026 Model this put
1.9k	292	52.8%	0.171	$0.65	$1.00	$0.90		$14.80	$9.90	$12.20	-0.752	72.3%	5	24
Call · $202.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $0.90 Breakeven $203.40 Implied vol 52.8% Delta 0.171 ≈17% ITM Gamma 0.027 Theta -0.394 Vega 0.044 Open interest 1.9k OI effective date Sep 11, 2026 Model this call Put · $202.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.199 UTC Last $14.80 Breakeven $187.70 Implied vol 72.3% Delta -0.752 ≈75% ITM Gamma 0.025 Theta -0.652 Vega 0.056 Open interest 24 OI effective date Sep 11, 2026 Model this put
875	242	57.1%	0.133	$0.52	$0.79	$0.59		$8.30	$11.90	$14.10	-0.81	71.3%	4	68
Call · $205 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.947 UTC Last $0.59 Breakeven $205.59 Implied vol 57.1% Delta 0.133 ≈13% ITM Gamma 0.022 Theta -0.361 Vega 0.038 Open interest 875 OI effective date Sep 11, 2026 Model this call Put · $205 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $8.30 Breakeven $196.70 Implied vol 71.3% Delta -0.81 ≈81% ITM Gamma 0.022 Theta -0.547 Vega 0.048 Open interest 68 OI effective date Sep 11, 2026 Model this put
484	53	54.2%	0.078	$0.20	$0.45	$0.38		$12.50	$14.45	$16.20	-0.84	76.2%	2	50
Call · $207.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.978 UTC Last $0.38 Breakeven $207.88 Implied vol 54.2% Delta 0.078 ≈8% ITM Gamma 0.015 Theta -0.231 Vega 0.025 Open interest 484 OI effective date Sep 11, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.009 UTC Last $12.50 Breakeven $195.00 Implied vol 76.2% Delta -0.84 ≈84% ITM Gamma 0.018 Theta -0.523 Vega 0.043 Open interest 50 OI effective date Sep 11, 2026 Model this put
3.2k	522	57.4%	0.058	$0.21	$0.28	$0.25		$17.86	$16.60	$19.05	-0.852	84.5%	1	153
Call · $210 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.932 UTC Last $0.25 Breakeven $210.25 Implied vol 57.4% Delta 0.058 ≈6% ITM Gamma 0.012 Theta -0.196 Vega 0.02 Open interest 3.2k OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.583 UTC Last $17.86 Breakeven $192.14 Implied vol 84.5% Delta -0.852 ≈85% ITM Gamma 0.016 Theta -0.55 Vega 0.04 Open interest 153 OI effective date Sep 11, 2026 Model this put
147	54	60.3%	0.044	$0.14	$0.23	$0.15		$15.75	$18.90	$21.50	-0.872	89.1%	20	20
Call · $212.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $0.15 Breakeven $212.65 Implied vol 60.3% Delta 0.044 ≈4% ITM Gamma 0.009 Theta -0.164 Vega 0.016 Open interest 147 OI effective date Sep 11, 2026 Model this call Put · $212.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:58.316 UTC Last $15.75 Breakeven $196.75 Implied vol 89.1% Delta -0.872 ≈87% ITM Gamma 0.013 Theta -0.526 Vega 0.037 Open interest 20 OI effective date Sep 11, 2026 Model this put
443	128	61.4%	0.03	$0.08	$0.16	$0.12		—	$21.15	$23.90	-0.893	91.5%	—	—
Call · $215 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.955 UTC Last $0.12 Breakeven $215.12 Implied vol 61.4% Delta 0.03 ≈3% ITM Gamma 0.006 Theta -0.121 Vega 0.012 Open interest 443 OI effective date Sep 11, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.560 UTC Last — Breakeven — Implied vol 91.5% Delta -0.893 ≈89% ITM Gamma 0.012 Theta -0.471 Vega 0.032 Open interest — OI effective date — Model this put
212	16	67.3%	0.028	$0.05	$0.20	$0.10		$19.20	$23.95	$26.35	-0.89	102.4%	2	1
Call · $217.5 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.839 UTC Last $0.10 Breakeven $217.60 Implied vol 67.3% Delta 0.028 ≈3% ITM Gamma 0.006 Theta -0.128 Vega 0.011 Open interest 212 OI effective date Sep 11, 2026 Model this call Put · $217.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $19.20 Breakeven $198.30 Implied vol 102.4% Delta -0.89 ≈89% ITM Gamma 0.011 Theta -0.542 Vega 0.033 Open interest 1 OI effective date Sep 11, 2026 Model this put
3.4k	45	69%	0.021	$0.05	$0.13	$0.04		$32.20	$25.85	$28.85	-0.919	99.2%	2	187
Call · $220 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:52.209 UTC Last $0.04 Breakeven $220.04 Implied vol 69% Delta 0.021 ≈2% ITM Gamma 0.004 Theta -0.101 Vega 0.009 Open interest 3.4k OI effective date Sep 11, 2026 Model this call Put · $220 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:49.948 UTC Last $32.20 Breakeven $187.80 Implied vol 99.2% Delta -0.919 ≈92% ITM Gamma 0.009 Theta -0.414 Vega 0.026 Open interest 187 OI effective date Sep 11, 2026 Model this put
39	28	—	—	$0.00	$0.30	$0.05		—	$28.30	$31.45	-0.921	106.6%	—	—
Call · $222.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.050 UTC Last $0.05 Breakeven $222.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 11, 2026 Model this call Put · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.563 UTC Last — Breakeven — Implied vol 106.6% Delta -0.921 ≈92% ITM Gamma 0.008 Theta -0.438 Vega 0.026 Open interest — OI effective date — Model this put
903	20	71.9%	0.011	$0.01	$0.08	$0.03		—	$30.80	$34.30	-0.911	119.5%	—	—
Call · $225 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.561 UTC Last $0.03 Breakeven $225.03 Implied vol 71.9% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.005 Open interest 903 OI effective date Sep 11, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.522 UTC Last — Breakeven — Implied vol 119.5% Delta -0.911 ≈91% ITM Gamma 0.008 Theta -0.538 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.17	—		—	$33.65	$36.45	—	—	—	—
Call · $227.5 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.1k	6	—	—	$0.00	$0.06	$0.01		$36.61	$36.30	$38.85	—	—	2	—
Call · $230 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:23:58.210 UTC Last $0.01 Breakeven $230.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 11, 2026 Model this call Put · $230 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.557 UTC Last $36.61 Breakeven $193.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
75	1	—	—	$0.00	$0.26	$0.02		—	$40.85	$43.85	—	—	—	—
Call · $235 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.311 UTC Last $0.02 Breakeven $235.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 11, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2k	9	—	—	$0.00	$0.05	$0.03		$52.00	$46.15	$48.90	—	—	2	—
Call · $240 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 15:45:36.098 UTC Last $0.03 Breakeven $240.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 11, 2026 Model this call Put · $240 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.522 UTC Last $52.00 Breakeven $188.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.24	—		—	$51.10	$53.85	—	—	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	6	—	—	$0.00	$0.08	$0.03		$56.58	$55.85	$58.85	—	—	4	—
Call · $250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.038 UTC Last $0.03 Breakeven $250.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 11, 2026 Model this call Put · $250 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:57.651 UTC Last $56.58 Breakeven $193.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
495	2	—	—	$0.00	$0.15	$0.01		$60.65	$66.80	$68.20	—	—	1	—
Call · $260 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.041 UTC Last $0.01 Breakeven $260.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 495 OI effective date Sep 11, 2026 Model this call Put · $260 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-15 19:59:57.558 UTC Last $60.65 Breakeven $199.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
497	1	—	—	$0.00	$1.50	$0.09		—	$76.40	$78.75	—	—	—	—
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.09 Breakeven $270.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 497 OI effective date Sep 11, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
196	6	—	—	$0.00	$1.21	$0.04		—	$86.05	$88.95	—	—	—	—
Call · $280 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 19:59:59.073 UTC Last $0.04 Breakeven $280.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 11, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:57.559 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 · May 6, 2026–Sep 15, 2026; 11 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 58" 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 1596532 CUSIP 040413205 13F (30d) 87 filings 72 filers Visit website Investor relations