DHR · Danaher Corp /De/ · Options Chain

Track DHR — free

$211.81 -0.69 (-0.32%) At close · Sep 18

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$147.37B

702.99M

Options Chain

Underlying $211.81 · at close Sep 18, 2026 Options Calculator

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

Positioning

Sep 25, 2026 · 4 days to expiry · 100 contracts · mixed daily-bar sessions · Aug 20, 2026–Sep 18, 2026; 65 unknown

Put / call OI

0.50

Call-heavy positioning

Open interest

1,676

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$1.81 below spot

ATM implied vol

38.1%

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

165

170

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

232.5

235

240

245

250

255

260

265

270

275

280

285

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 4d Oct 2 11d Oct 9 18d Oct 16 25d Oct 23 32d Oct 30 39d Nov 20 60d Dec 18 88d Jan 15 116d Mar 19 179d Jun 17 269d Sep 17 361d Jan 21 487d Jan 19 851d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$109.90	$113.00	—		—	$0.00	$2.15	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:00.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-18 19:56:11.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.50	$107.70	—		—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:10.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-18 19:57:00.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$100.00	$103.80	—		—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:47.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-18 19:56:57.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$95.50	$98.30	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:41.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-18 19:56:14.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.20	$92.70	—		—	$0.00	$2.50	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.00	$88.20	—		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.50	$83.00	—		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-18 19:57:13.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.00	$78.10	—		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$70.00	$73.80	$80.55		—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:47.862 UTC Last $80.55 Breakeven $220.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.60	$67.80	—		—	$0.00	$2.50	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.00	$62.80	—		—	$0.00	$2.50	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-18 19:55:48.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.60	$58.40	—		—	$0.00	$2.50	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-18 19:56:05.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.60	$53.40	—		—	$0.00	$2.50	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:33.971 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 2026-09-18 19:55:48.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.20	$48.50	—		—	$0.00	$2.50	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:33.971 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 2026-09-18 19:55:48.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.00	$43.80	—		—	$0.00	$2.50	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-18 19:55:48.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$35.00	$38.80	$29.00		—	$0.00	$2.50	—	—	—	—
Call · $175 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:32.064 UTC Last $29.00 Breakeven $204.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-18 19:56:40.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.10	$35.30	—		—	$0.00	$2.50	—	—	—	—
Call · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177.5 Daily-bar session Unknown Quote as of 2026-09-18 19:55:48.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.00	$33.50	—		$0.20	$0.00	$2.50	—	—	1	3
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:15.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:51.428 UTC Last $0.20 Breakeven $179.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$27.50	$31.10	—		—	$0.00	$2.50	—	—	—	—
Call · $182.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:41.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $182.5 Daily-bar session Unknown Quote as of 2026-09-18 19:55:48.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$25.00	$28.50	$14.60		$0.60	$0.00	$0.40	—	—	3	7
Call · $185 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:58:15.037 UTC Last $14.60 Breakeven $199.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $185 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:51.379 UTC Last $0.60 Breakeven $184.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$23.10	$25.70	—		—	$0.00	$2.50	—	—	—	—
Call · $187.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:12.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	41.2%	0.989	$20.40	$23.50	$21.24		$0.10	$0.00	$0.40	—	—	2	47
Call · $190 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:12.894 UTC Last $21.24 Breakeven $211.24 Implied vol 41.2% Delta 0.989 ≈99% ITM Gamma 0.003 Theta -0.05 Vega 0.007 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.525 UTC Last $0.10 Breakeven $189.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$17.80	$20.70	—		$0.11	$0.00	$2.20	—	—	7	18
Call · $192.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:32.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $192.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.998 UTC Last $0.11 Breakeven $192.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this put
4	1	—	—	$15.50	$17.90	$23.85		$0.20	$0.00	$0.75	—	—	2	10
Call · $195 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:58:12.894 UTC Last $23.85 Breakeven $218.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.397 UTC Last $0.20 Breakeven $194.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this put
—	—	43.2%	0.922	$12.90	$16.70	—		$0.28	$0.20	$0.75	-0.089	45.6%	7	8
Call · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:34.695 UTC Last — Breakeven — Implied vol 43.2% Delta 0.922 ≈92% ITM Gamma 0.014 Theta -0.176 Vega 0.036 Open interest — OI effective date — Model this call Put · $197.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.863 UTC Last $0.28 Breakeven $197.22 Implied vol 45.6% Delta -0.089 ≈9% ITM Gamma 0.014 Theta -0.18 Vega 0.04 Open interest 8 OI effective date Sep 17, 2026 Model this put
7	5	31.3%	0.945	$10.40	$13.80	$9.40		$0.40	$0.30	$2.10	-0.167	52.9%	13	26
Call · $200 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:58:12.723 UTC Last $9.40 Breakeven $209.40 Implied vol 31.3% Delta 0.945 ≈94% ITM Gamma 0.014 Theta -0.106 Vega 0.028 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.763 UTC Last $0.40 Breakeven $199.60 Implied vol 52.9% Delta -0.167 ≈17% ITM Gamma 0.019 Theta -0.324 Vega 0.062 Open interest 26 OI effective date Sep 17, 2026 Model this put
2	1	38%	0.852	$8.80	$11.50	$7.15		$0.74	$0.35	$2.60	-0.208	49.4%	2	9
Call · $202.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:44.556 UTC Last $7.15 Breakeven $209.65 Implied vol 38% Delta 0.852 ≈85% ITM Gamma 0.025 Theta -0.235 Vega 0.057 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $202.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:56.547 UTC Last $0.74 Breakeven $201.76 Implied vol 49.4% Delta -0.208 ≈21% ITM Gamma 0.023 Theta -0.346 Vega 0.071 Open interest 9 OI effective date Sep 17, 2026 Model this put
43	1	33.9%	0.804	$6.20	$9.50	$7.25		$1.26	$0.90	$1.25	-0.209	36%	16	338
Call · $205 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.025 UTC Last $7.25 Breakeven $212.25 Implied vol 33.9% Delta 0.804 ≈80% ITM Gamma 0.033 Theta -0.25 Vega 0.069 Open interest 43 OI effective date Sep 17, 2026 Model this call Put · $205 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.758 UTC Last $1.26 Breakeven $203.74 Implied vol 36% Delta -0.209 ≈21% ITM Gamma 0.032 Theta -0.252 Vega 0.071 Open interest 338 OI effective date Sep 17, 2026 Model this put
3	3	35.8%	0.7	$4.80	$7.50	$7.95		$1.60	$1.30	$3.80	-0.335	45.1%	14	14
Call · $207.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.169 UTC Last $7.95 Breakeven $215.45 Implied vol 35.8% Delta 0.7 ≈70% ITM Gamma 0.039 Theta -0.324 Vega 0.086 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $207.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.310 UTC Last $1.60 Breakeven $205.90 Implied vol 45.1% Delta -0.335 ≈34% ITM Gamma 0.033 Theta -0.4 Vega 0.09 Open interest 14 OI effective date Sep 17, 2026 Model this put
55	3	32.5%	0.602	$3.70	$4.80	$4.60		$2.53	$2.30	$3.00	-0.406	35.8%	85	41
Call · $210 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.462 UTC Last $4.60 Breakeven $214.60 Implied vol 32.5% Delta 0.602 ≈60% ITM Gamma 0.048 Theta -0.324 Vega 0.096 Open interest 55 OI effective date Sep 17, 2026 Model this call Put · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.894 UTC Last $2.53 Breakeven $207.47 Implied vol 35.8% Delta -0.406 ≈41% ITM Gamma 0.044 Theta -0.335 Vega 0.096 Open interest 41 OI effective date Sep 17, 2026 Model this put
Underlying $211.81
6	511	37.2%	0.484	$2.80	$4.00	$3.33		$3.45	$3.30	$5.00	-0.515	38.9%	5	—
Call · $212.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.562 UTC Last $3.33 Breakeven $215.83 Implied vol 37.2% Delta 0.484 ≈48% ITM Gamma 0.043 Theta -0.378 Vega 0.099 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $212.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.160 UTC Last $3.45 Breakeven $209.05 Implied vol 38.9% Delta -0.515 ≈51% ITM Gamma 0.041 Theta -0.373 Vega 0.099 Open interest — OI effective date — Model this put
779	12	35.9%	0.374	$2.00	$2.50	$2.15		$4.26	$4.80	$5.60	-0.632	34.6%	2	1
Call · $215 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.998 UTC Last $2.15 Breakeven $217.15 Implied vol 35.9% Delta 0.374 ≈37% ITM Gamma 0.043 Theta -0.346 Vega 0.094 Open interest 779 OI effective date Sep 17, 2026 Model this call Put · $215 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.277 UTC Last $4.26 Breakeven $210.74 Implied vol 34.6% Delta -0.632 ≈63% ITM Gamma 0.044 Theta -0.309 Vega 0.094 Open interest 1 OI effective date Sep 17, 2026 Model this put
31	5	45.2%	0.321	$1.05	$3.50	$1.79		$5.55	$6.10	$8.20	-0.718	37.1%	1	—
Call · $217.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.562 UTC Last $1.79 Breakeven $219.29 Implied vol 45.2% Delta 0.321 ≈32% ITM Gamma 0.032 Theta -0.408 Vega 0.089 Open interest 31 OI effective date Sep 17, 2026 Model this call Put · $217.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.601 UTC Last $5.55 Breakeven $211.95 Implied vol 37.1% Delta -0.718 ≈72% ITM Gamma 0.037 Theta -0.294 Vega 0.084 Open interest — OI effective date — Model this put
110	24	38%	0.207	$0.70	$1.45	$0.75		$16.10	$7.40	$10.20	-0.83	32.8%	1	38
Call · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.544 UTC Last $0.75 Breakeven $220.75 Implied vol 38% Delta 0.207 ≈21% ITM Gamma 0.03 Theta -0.274 Vega 0.071 Open interest 110 OI effective date Sep 17, 2026 Model this call Put · $220 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.462 UTC Last $16.10 Breakeven $203.90 Implied vol 32.8% Delta -0.83 ≈83% ITM Gamma 0.031 Theta -0.186 Vega 0.063 Open interest 38 OI effective date Sep 17, 2026 Model this put
5	2	45.1%	0.185	$0.20	$2.00	$0.50		—	$9.70	$13.10	-0.841	40.8%	—	—
Call · $222.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.568 UTC Last $0.50 Breakeven $223.00 Implied vol 45.1% Delta 0.185 ≈18% ITM Gamma 0.024 Theta -0.302 Vega 0.066 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.277 UTC Last — Breakeven — Implied vol 40.8% Delta -0.841 ≈84% ITM Gamma 0.024 Theta -0.225 Vega 0.06 Open interest — OI effective date — Model this put
7	1	38%	0.093	$0.05	$0.75	$0.56		—	$12.30	$15.40	-0.862	45.9%	—	—
Call · $225 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.856 UTC Last $0.56 Breakeven $225.56 Implied vol 38% Delta 0.093 ≈9% ITM Gamma 0.018 Theta -0.158 Vega 0.041 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:03.409 UTC Last — Breakeven — Implied vol 45.9% Delta -0.862 ≈86% ITM Gamma 0.019 Theta -0.23 Vega 0.055 Open interest — OI effective date — Model this put
2	3	41%	0.073	$0.05	$0.60	$0.45		—	$14.10	$17.20	-0.973	31.3%	—	—
Call · $227.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.780 UTC Last $0.45 Breakeven $227.95 Implied vol 41% Delta 0.073 ≈7% ITM Gamma 0.014 Theta -0.143 Vega 0.034 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:00.794 UTC Last — Breakeven — Implied vol 31.3% Delta -0.973 ≈97% ITM Gamma 0.008 Theta -0.026 Vega 0.016 Open interest — OI effective date — Model this put
41	2	37.9%	0.034	$0.05	$0.20	$0.11		—	$16.90	$19.60	-0.955	40.6%	—	—
Call · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.998 UTC Last $0.11 Breakeven $230.11 Implied vol 37.9% Delta 0.034 ≈3% ITM Gamma 0.008 Theta -0.072 Vega 0.019 Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:03.480 UTC Last — Breakeven — Implied vol 40.6% Delta -0.955 ≈96% ITM Gamma 0.009 Theta -0.072 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—		—	$19.10	$21.70	—	—	—	—
Call · $232.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:33.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.13		—	$22.10	$25.00	-0.925	59.9%	—	—
Call · $235 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:50.463 UTC Last $0.13 Breakeven $235.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:31.980 UTC Last — Breakeven — Implied vol 59.9% Delta -0.925 ≈92% ITM Gamma 0.01 Theta -0.187 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$27.10	$29.60	-0.954	62%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:26.661 UTC Last — Breakeven — Implied vol 62% Delta -0.954 ≈95% ITM Gamma 0.006 Theta -0.125 Vega 0.024 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.05	$0.05		—	$31.80	$35.10	-0.948	74.3%	—	—
Call · $245 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:14:45.512 UTC Last $0.05 Breakeven $245.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:26.661 UTC Last — Breakeven — Implied vol 74.3% Delta -0.948 ≈95% ITM Gamma 0.006 Theta -0.171 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$37.10	$39.50	-0.966	75.5%	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-18 19:56:39.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:26.661 UTC Last — Breakeven — Implied vol 75.5% Delta -0.966 ≈97% ITM Gamma 0.004 Theta -0.115 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$42.10	$45.00	-0.948	94.3%	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-18 19:56:34.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:56:26.982 UTC Last — Breakeven — Implied vol 94.3% Delta -0.948 ≈95% ITM Gamma 0.005 Theta -0.224 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$47.40	$49.50	-0.958	97.9%	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:46.896 UTC Last — Breakeven — Implied vol 97.9% Delta -0.958 ≈96% ITM Gamma 0.004 Theta -0.191 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$51.40	$54.40	—	—	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-18 19:57:12.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:33.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$57.10	$59.50	—	—	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-18 19:59:17.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:57:02.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$62.10	$64.50	—	—	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.463 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 2026-09-18 19:59:34.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$66.30	$70.00	—	—	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.998 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 2026-09-18 19:59:47.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$71.60	$74.30	—	—	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-18 19:57:29.687 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 2026-09-18 19:59:33.972 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 20, 2026–Sep 18, 2026; 65 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 313616 CUSIP 235851102 13F (30d) 63 filings 31 filers Visit website Investor relations