CEG · Constellation Energy Corp · Options Chain

Track CEG — free

$293.90 -5.15 (-1.72%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$106.91B

354.31M

Options Chain

Underlying $293.90 · today Options Calculator

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

Positioning

Sep 11, 2026 · 2 days to expiry · 126 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 9, 2026; 48 unknown

Put / call OI

0.77

Balanced positioning

Open interest

4,549

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$285.00

$8.90 below spot

ATM implied vol

48.8%

market's expected move

Open interest by strike · near the money

Calls Puts

160

165

170

175

180

185

190

195

200

205

210

215

220

225

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

272.5

275

277.5

280

282.5

285

287.5

290

292.5

295

297.5

300

302.5

305

307.5

310

312.5

315

317.5

320

322.5

325

327.5

330

332.5

335

340

345

350

355

360

365

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 2d Sep 18 9d Sep 25 16d Oct 2 23d Oct 9 30d Oct 16 37d Oct 23 44d Nov 20 72d Dec 18 100d Jan 15 128d Feb 19 163d Mar 19 191d Jun 17 281d Sep 17 373d Dec 17 464d Jan 21 499d Jun 16 646d Dec 15 828d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$132.60	$136.10	—		—	$0.00	$4.30	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$128.10	$131.10	—		—	$0.00	$4.20	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$123.10	$126.10	—		$0.06	$0.00	$0.05	—	—	51	33
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:30:01.419 UTC Last $0.06 Breakeven $169.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$117.60	$121.10	—		—	$0.00	$4.30	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-09 19:56:24.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$112.60	$116.10	—		$0.22	$0.00	$0.05	—	—	23	21
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 13:31:47.921 UTC Last $0.22 Breakeven $179.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$107.60	$111.10	—		—	$0.00	$4.30	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-09 19:56:46.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$102.60	$106.10	—		$0.21	$0.00	$0.05	—	—	88	154
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 13:32:21.641 UTC Last $0.21 Breakeven $189.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$98.10	$101.10	—		$1.71	$0.00	$0.05	—	—	80	80
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 13:31:45.167 UTC Last $1.71 Breakeven $193.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$92.60	$96.10	—		$0.05	$0.00	$4.30	—	—	1	3
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:50.398 UTC Last $0.05 Breakeven $199.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$87.60	$91.10	—		$1.73	$0.00	$4.30	—	—	1	1
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:50.517 UTC Last $1.73 Breakeven $203.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$83.10	$86.10	—		$1.78	$0.00	$4.30	—	—	1	1
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:57:59.475 UTC Last $1.78 Breakeven $208.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$77.60	$81.10	—		$1.23	$0.00	$4.30	—	—	1	1
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:35.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:50.398 UTC Last $1.23 Breakeven $213.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$73.10	$76.10	—		$2.50	$0.00	$4.30	—	—	5	14
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:56:46.289 UTC Last $2.50 Breakeven $217.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$68.10	$71.10	—		$2.55	$0.00	$4.30	—	—	5	7
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:35.892 UTC Last $2.55 Breakeven $222.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$63.10	$66.10	—		$1.08	$0.00	$2.50	—	—	1	14
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:06:16.132 UTC Last $1.08 Breakeven $228.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$60.60	$63.60	—		$0.08	$0.00	$4.20	—	—	1	—
Call · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $232.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:55:10.506 UTC Last $0.08 Breakeven $232.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$58.10	$61.20	—		$0.41	$0.00	$0.15	—	—	1	31
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:55:00.347 UTC Last $0.41 Breakeven $234.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$55.60	$58.70	—		—	$0.00	$4.30	—	—	—	—
Call · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $237.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:51.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.10	$56.20	—		$0.33	$0.00	$3.60	—	—	2	32
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:22.319 UTC Last $0.33 Breakeven $239.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$50.10	$53.70	—		—	$0.00	$4.20	—	—	—	—
Call · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $242.5 Daily-bar session Unknown Quote as of 2026-09-09 19:59:52.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.10	$51.20	—		$0.05	$0.00	$3.60	—	—	4	36
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:22.319 UTC Last $0.05 Breakeven $244.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$45.60	$48.70	—		—	$0.00	$3.80	—	—	—	—
Call · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:47.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $247.5 Daily-bar session Unknown Quote as of 2026-09-09 19:56:46.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$42.60	$46.20	$28.75		$0.15	$0.00	$0.25	—	—	2	45
Call · $250 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:43.000 UTC Last $28.75 Breakeven $278.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:55:22.583 UTC Last $0.15 Breakeven $249.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$40.60	$43.70	—		$1.40	$0.00	$0.55	—	—	1	6
Call · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $252.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:49:07.177 UTC Last $1.40 Breakeven $251.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$37.60	$41.20	$33.90		$0.05	$0.00	$0.05	—	—	2	114
Call · $255 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $33.90 Breakeven $288.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $255 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:29:36.190 UTC Last $0.05 Breakeven $254.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 4, 2026 Model this put
—	—	108.1%	0.955	$35.10	$38.70	—		$0.30	$0.00	$3.50	—	—	4	4
Call · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.995 UTC Last — Breakeven — Implied vol 108.1% Delta 0.955 ≈96% ITM Gamma 0.004 Theta -0.582 Vega 0.021 Open interest — OI effective date — Model this call Put · $257.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:55:04.943 UTC Last $0.30 Breakeven $257.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
3	1	113.7%	0.933	$33.20	$36.20	$41.30		$0.13	$0.00	$4.20	—	—	42	131
Call · $260 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.896 UTC Last $41.30 Breakeven $301.30 Implied vol 113.7% Delta 0.933 ≈93% ITM Gamma 0.005 Theta -0.824 Vega 0.028 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $260 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:22.324 UTC Last $0.13 Breakeven $259.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 4, 2026 Model this put
7	7	106.7%	0.93	$30.70	$33.70	$32.62		$0.20	$0.00	$3.60	—	—	135	65
Call · $262.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $32.62 Breakeven $295.12 Implied vol 106.7% Delta 0.93 ≈93% ITM Gamma 0.006 Theta -0.807 Vega 0.029 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $262.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:22.319 UTC Last $0.20 Breakeven $262.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 4, 2026 Model this put
36	1	78.9%	0.965	$27.70	$30.70	$40.01		$0.08	$0.00	$0.10	—	—	36	272
Call · $265 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:43.394 UTC Last $40.01 Breakeven $305.01 Implied vol 78.9% Delta 0.965 ≈96% ITM Gamma 0.005 Theta -0.361 Vega 0.017 Open interest 36 OI effective date Sep 4, 2026 Model this call Put · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:56:19.711 UTC Last $0.08 Breakeven $264.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 272 OI effective date Sep 4, 2026 Model this put
5	5	86.1%	0.935	$25.20	$28.80	$31.91		$0.15	$0.05	$0.55	-0.044	75.7%	39	169
Call · $267.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:22.604 UTC Last $31.91 Breakeven $299.41 Implied vol 86.1% Delta 0.935 ≈93% ITM Gamma 0.007 Theta -0.62 Vega 0.028 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $267.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:51.085 UTC Last $0.15 Breakeven $267.35 Implied vol 75.7% Delta -0.044 ≈4% ITM Gamma 0.006 Theta -0.379 Vega 0.02 Open interest 169 OI effective date Sep 4, 2026 Model this put
25	4	82.6%	0.922	$22.80	$26.40	$28.20		$0.10	$0.00	$0.25	—	—	11	103
Call · $270 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.994 UTC Last $28.20 Breakeven $298.20 Implied vol 82.6% Delta 0.922 ≈92% ITM Gamma 0.008 Theta -0.679 Vega 0.032 Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:05.668 UTC Last $0.10 Breakeven $269.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 4, 2026 Model this put
109	3	80%	0.905	$20.60	$23.90	$29.00		$0.75	$0.00	$2.30	—	—	13	18
Call · $272.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.896 UTC Last $29.00 Breakeven $301.50 Implied vol 80% Delta 0.905 ≈90% ITM Gamma 0.01 Theta -0.761 Vega 0.037 Open interest 109 OI effective date Sep 4, 2026 Model this call Put · $272.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.992 UTC Last $0.75 Breakeven $271.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
22	1	71.5%	0.901	$17.90	$21.50	$20.44		$0.21	$0.20	$0.40	-0.056	57.3%	5	88
Call · $275 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:45.527 UTC Last $20.44 Breakeven $295.44 Implied vol 71.5% Delta 0.901 ≈90% ITM Gamma 0.011 Theta -0.703 Vega 0.038 Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:22.475 UTC Last $0.21 Breakeven $274.79 Implied vol 57.3% Delta -0.056 ≈6% ITM Gamma 0.009 Theta -0.349 Vega 0.024 Open interest 88 OI effective date Sep 4, 2026 Model this put
30	8	66.7%	0.883	$15.50	$19.10	$14.60		$0.42	$0.15	$0.90	-0.088	58.4%	5	41
Call · $277.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.890 UTC Last $14.60 Breakeven $292.10 Implied vol 66.7% Delta 0.883 ≈88% ITM Gamma 0.014 Theta -0.735 Vega 0.043 Open interest 30 OI effective date Sep 4, 2026 Model this call Put · $277.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.42 Breakeven $277.08 Implied vol 58.4% Delta -0.088 ≈9% ITM Gamma 0.013 Theta -0.505 Vega 0.035 Open interest 41 OI effective date Sep 4, 2026 Model this put
47	1	61.3%	0.863	$13.60	$16.20	$15.00		$0.56	$0.00	$0.75	—	—	19	107
Call · $280 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $15.00 Breakeven $295.00 Implied vol 61.3% Delta 0.863 ≈86% ITM Gamma 0.016 Theta -0.755 Vega 0.048 Open interest 47 OI effective date Sep 4, 2026 Model this call Put · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:38.569 UTC Last $0.56 Breakeven $279.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 4, 2026 Model this put
25	8	57.3%	0.831	$11.20	$14.00	$14.80		$0.87	$0.25	$1.50	-0.147	52.2%	30	44
Call · $282.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $14.80 Breakeven $297.30 Implied vol 57.3% Delta 0.831 ≈83% ITM Gamma 0.02 Theta -0.808 Vega 0.055 Open interest 25 OI effective date Sep 4, 2026 Model this call Put · $282.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.87 Breakeven $281.63 Implied vol 52.2% Delta -0.147 ≈15% ITM Gamma 0.02 Theta -0.648 Vega 0.05 Open interest 44 OI effective date Sep 4, 2026 Model this put
96	8	57.7%	0.772	$8.80	$12.50	$10.69		$1.30	$0.30	$1.60	-0.175	45.6%	49	85
Call · $285 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $10.69 Breakeven $295.69 Implied vol 57.7% Delta 0.772 ≈77% ITM Gamma 0.024 Theta -0.969 Vega 0.066 Open interest 96 OI effective date Sep 4, 2026 Model this call Put · $285 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.985 UTC Last $1.30 Breakeven $283.70 Implied vol 45.6% Delta -0.175 ≈18% ITM Gamma 0.026 Theta -0.634 Vega 0.056 Open interest 85 OI effective date Sep 4, 2026 Model this put
78	7	49.7%	0.733	$6.80	$9.70	$16.85		$1.65	$1.20	$2.20	-0.262	48.4%	20	30
Call · $287.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $16.85 Breakeven $304.35 Implied vol 49.7% Delta 0.733 ≈73% ITM Gamma 0.03 Theta -0.909 Vega 0.072 Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $287.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $1.65 Breakeven $285.85 Implied vol 48.4% Delta -0.262 ≈26% ITM Gamma 0.031 Theta -0.849 Vega 0.071 Open interest 30 OI effective date Sep 4, 2026 Model this put
158	8	57.7%	0.633	$5.40	$9.00	$7.92		$1.40	$2.05	$3.00	-0.347	48.9%	25	155
Call · $290 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $7.92 Breakeven $297.92 Implied vol 57.7% Delta 0.633 ≈63% ITM Gamma 0.03 Theta -1.2 Vega 0.082 Open interest 158 OI effective date Sep 4, 2026 Model this call Put · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.040 UTC Last $1.40 Breakeven $288.60 Implied vol 48.9% Delta -0.347 ≈35% ITM Gamma 0.035 Theta -0.971 Vega 0.08 Open interest 155 OI effective date Sep 4, 2026 Model this put
43	3	51.2%	0.56	$3.50	$6.90	$5.40		$4.70	$1.15	$5.70	-0.437	47.5%	14	18
Call · $292.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $5.40 Breakeven $297.90 Implied vol 51.2% Delta 0.56 ≈56% ITM Gamma 0.035 Theta -1.115 Vega 0.086 Open interest 43 OI effective date Sep 4, 2026 Model this call Put · $292.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.889 UTC Last $4.70 Breakeven $287.80 Implied vol 47.5% Delta -0.437 ≈44% ITM Gamma 0.038 Theta -1.005 Vega 0.086 Open interest 18 OI effective date Sep 4, 2026 Model this put
Underlying $293.90
229	22	55.8%	0.474	$3.60	$5.10	$4.40		$4.60	$2.35	$6.00	-0.539	41.8%	46	15
Call · $295 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $4.40 Breakeven $299.40 Implied vol 55.8% Delta 0.474 ≈47% ITM Gamma 0.033 Theta -1.222 Vega 0.087 Open interest 229 OI effective date Sep 4, 2026 Model this call Put · $295 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $4.60 Breakeven $290.40 Implied vol 41.8% Delta -0.539 ≈54% ITM Gamma 0.044 Theta -0.885 Vega 0.086 Open interest 15 OI effective date Sep 4, 2026 Model this put
42	3	47.3%	0.373	$1.10	$4.10	$3.09		$5.63	$4.90	$8.00	-0.617	51.1%	3	16
Call · $297.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.996 UTC Last $3.09 Breakeven $300.59 Implied vol 47.3% Delta 0.373 ≈37% ITM Gamma 0.037 Theta -0.985 Vega 0.082 Open interest 42 OI effective date Sep 4, 2026 Model this call Put · $297.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $5.63 Breakeven $291.87 Implied vol 51.1% Delta -0.617 ≈62% ITM Gamma 0.034 Theta -1.041 Vega 0.083 Open interest 16 OI effective date Sep 4, 2026 Model this put
440	43	54.8%	0.315	$1.55	$3.20	$2.28		$7.70	$6.40	$9.50	-0.708	48.7%	63	12
Call · $300 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.555 UTC Last $2.28 Breakeven $302.28 Implied vol 54.8% Delta 0.315 ≈32% ITM Gamma 0.03 Theta -1.068 Vega 0.077 Open interest 440 OI effective date Sep 4, 2026 Model this call Put · $300 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.990 UTC Last $7.70 Breakeven $292.30 Implied vol 48.7% Delta -0.708 ≈71% ITM Gamma 0.032 Theta -0.888 Vega 0.075 Open interest 12 OI effective date Sep 4, 2026 Model this put
78	17	52.4%	0.236	$1.20	$1.90	$1.50		$6.20	$7.50	$11.50	-0.811	43.1%	1	11
Call · $302.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:31.402 UTC Last $1.50 Breakeven $304.00 Implied vol 52.4% Delta 0.236 ≈24% ITM Gamma 0.027 Theta -0.886 Vega 0.067 Open interest 78 OI effective date Sep 4, 2026 Model this call Put · $302.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.887 UTC Last $6.20 Breakeven $296.30 Implied vol 43.1% Delta -0.811 ≈81% ITM Gamma 0.029 Theta -0.61 Vega 0.059 Open interest 11 OI effective date Sep 4, 2026 Model this put
220	45	64.1%	0.226	$0.55	$3.00	$1.10		$10.00	$9.60	$12.80	-0.944	31.2%	1	1
Call · $305 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.946 UTC Last $1.10 Breakeven $306.10 Implied vol 64.1% Delta 0.226 ≈23% ITM Gamma 0.022 Theta -1.053 Vega 0.065 Open interest 220 OI effective date Sep 4, 2026 Model this call Put · $305 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $10.00 Breakeven $295.00 Implied vol 31.2% Delta -0.944 ≈94% ITM Gamma 0.017 Theta -0.163 Vega 0.025 Open interest 1 OI effective date Sep 4, 2026 Model this put
36	33	49.3%	0.112	$0.20	$0.95	$0.65		—	$12.10	$15.70	-0.916	43.7%	—	—
Call · $307.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.988 UTC Last $0.65 Breakeven $308.15 Implied vol 49.3% Delta 0.112 ≈11% ITM Gamma 0.018 Theta -0.515 Vega 0.042 Open interest 36 OI effective date Sep 4, 2026 Model this call Put · $307.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.989 UTC Last — Breakeven — Implied vol 43.7% Delta -0.916 ≈92% ITM Gamma 0.016 Theta -0.339 Vega 0.034 Open interest — OI effective date — Model this put
297	51	54.3%	0.096	$0.40	$0.65	$0.65		$31.20	$14.20	$17.60	—	—	1	—
Call · $310 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.887 UTC Last $0.65 Breakeven $310.65 Implied vol 54.3% Delta 0.096 ≈10% ITM Gamma 0.015 Theta -0.506 Vega 0.037 Open interest 297 OI effective date Sep 4, 2026 Model this call Put · $310 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.908 UTC Last $31.20 Breakeven $278.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	8	54.7%	0.068	$0.10	$0.60	$0.40		—	$16.60	$20.20	—	—	—	—
Call · $312.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.989 UTC Last $0.40 Breakeven $312.90 Implied vol 54.7% Delta 0.068 ≈7% ITM Gamma 0.011 Theta -0.392 Vega 0.029 Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $312.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
274	13	57.1%	0.053	$0.10	$0.45	$0.30		—	$19.00	$22.60	—	—	—	—
Call · $315 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.986 UTC Last $0.30 Breakeven $315.30 Implied vol 57.1% Delta 0.053 ≈5% ITM Gamma 0.009 Theta -0.338 Vega 0.024 Open interest 274 OI effective date Sep 4, 2026 Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	24	—	—	$0.00	$4.00	$0.90		—	$21.50	$25.00	—	—	—	—
Call · $317.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:49.278 UTC Last $0.90 Breakeven $318.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $317.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.013 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
150	6	—	—	$0.00	$0.40	$0.20		$57.43	$24.00	$27.50	—	—	1	—
Call · $320 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:06.125 UTC Last $0.20 Breakeven $320.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 4, 2026 Model this call Put · $320 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:22.604 UTC Last $57.43 Breakeven $262.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	55	—	—	$0.00	$3.70	$0.54		—	$26.50	$30.00	—	—	—	—
Call · $322.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.653 UTC Last $0.54 Breakeven $323.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $322.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	579	—	—	$0.00	$0.55	$0.30		$51.30	$29.00	$32.50	—	—	1	—
Call · $325 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 15:37:42.972 UTC Last $0.30 Breakeven $325.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 4, 2026 Model this call Put · $325 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $51.30 Breakeven $273.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.50	$0.05		—	$31.50	$35.20	—	—	—	—
Call · $327.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:02.332 UTC Last $0.05 Breakeven $327.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $327.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	10	—	—	$0.00	$1.00	$0.17		—	$34.00	$37.60	—	—	—	—
Call · $330 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 15:37:43.125 UTC Last $0.17 Breakeven $330.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:43.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	527	—	—	$0.00	$1.00	$0.86		—	$36.50	$40.00	—	—	—	—
Call · $332.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:42.157 UTC Last $0.86 Breakeven $333.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $332.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$0.05	$0.10		—	$39.00	$42.50	—	—	—	—
Call · $335 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:30:04.464 UTC Last $0.10 Breakeven $335.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$0.65	$0.10		—	$44.00	$47.50	—	—	—	—
Call · $340 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:49.178 UTC Last $0.10 Breakeven $340.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$3.60	$0.25		—	$49.00	$52.50	—	—	—	—
Call · $345 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:22.319 UTC Last $0.25 Breakeven $345.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	4	—	—	$0.00	$3.60	$0.95		—	$54.00	$57.50	—	—	—	—
Call · $350 Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:55:27.556 UTC Last $0.95 Breakeven $350.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 4, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.00	—		—	$59.00	$62.50	—	—	—	—
Call · $355 Daily-bar session Unknown Quote as of 2026-09-09 19:55:58.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.20	—		—	$64.00	$67.50	—	—	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-09 19:57:57.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:22.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.05	$0.03		—	$69.00	$72.50	—	—	—	—
Call · $365 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:57:57.024 UTC Last $0.03 Breakeven $365.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.908 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 5, 2026–Sep 9, 2026; 48 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 63" 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 1868275 CUSIP 21037T109 13F (30d) 777 filings 765 filers Visit website Investor relations