GNRC · Generac Holdings Inc. · Options Chain

Track GNRC — free

$207.44 +0.21 (+0.10%) At close · Sep 18

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$12.23B

59.01M

Options Chain

Underlying $207.44 · at close Sep 18, 2026 Options Calculator

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

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 25, 2026 · 5 days to expiry · at least 109 contracts returned · mixed daily-bar sessions · Aug 11, 2026–Sep 18, 2026; 41 unknown

Put / call OI

0.44

Call-heavy positioning · partial

Open interest

3,838

as of Sep 17, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

148

149

150

152.5

155

157.5

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

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 5d Oct 2 12d Oct 9 19d Oct 16 26d Oct 23 33d Oct 30 40d Nov 20 61d Dec 18 89d Jan 15 117d Feb 19 152d May 21 243d Aug 20 334d Nov 19 425d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$96.20	$99.90	—		—	$0.00	$0.95	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.664 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 13:30:03.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.40	$94.90	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.183 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 19:59:57.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.40	$89.90	—		—	$0.00	$2.15	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.269 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 19:59:48.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.50	$84.90	—		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.079 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 19:59:48.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$76.40	$79.90	—		$0.05	$0.00	$0.05	—	—	1	16
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 17:14:53.366 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$71.40	$74.90	—		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.079 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 19:59:48.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$66.50	$69.10	$70.34		—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:31.848 UTC Last $70.34 Breakeven $210.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-18 19:59:48.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$61.40	$64.90	—		$0.05	$0.00	$0.05	—	—	1	1
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:44.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 17:09:31.096 UTC Last $0.05 Breakeven $144.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$58.50	$61.10	—		—	$0.00	$2.15	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:44.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	—	—	—		—	$0.00	$2.15	—	—	—	—
Call · $149 In the money Not listed at this strike. Put · $149 Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$56.50	$59.10	$61.10		$0.05	$0.00	$0.05	—	—	1	9
Call · $150 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:31.064 UTC Last $61.10 Breakeven $211.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $150 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:58:26.628 UTC Last $0.05 Breakeven $149.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$54.00	$56.90	—		—	$0.00	$2.15	—	—	—	—
Call · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:18.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.424 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.40	$55.00	—		$0.05	$0.00	$0.05	—	—	55	189
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:47.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 13:30:30.193 UTC Last $0.05 Breakeven $154.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 189 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$48.90	$52.50	—		—	$0.00	$2.15	—	—	—	—
Call · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.034 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:48.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.40	$50.00	—		$0.15	$0.00	$0.10	—	—	25	63
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:46.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:18.704 UTC Last $0.15 Breakeven $159.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$43.90	$47.50	—		$0.15	$0.00	$2.15	—	—	1	1
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.790 UTC Last $0.15 Breakeven $162.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$41.50	$45.00	—		$0.30	$0.00	$0.10	—	—	40	39
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:26:45.153 UTC Last $0.30 Breakeven $164.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 17, 2026 Model this put
4	1	—	—	$39.00	$41.60	$55.17		$1.80	$0.00	$2.15	—	—	1	1
Call · $167.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:31.644 UTC Last $55.17 Breakeven $222.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $167.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.767 UTC Last $1.80 Breakeven $165.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$36.50	$39.00	$16.00		$0.13	$0.00	$0.15	—	—	25	30
Call · $170 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:16.952 UTC Last $16.00 Breakeven $186.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $170 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:27:39.134 UTC Last $0.13 Breakeven $169.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$34.10	$36.80	—		$0.15	$0.00	$0.70	—	—	111	6
Call · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:16.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $172.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.761 UTC Last $0.15 Breakeven $172.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
3	4	—	—	$31.60	$34.20	$7.50		$0.15	$0.00	$0.75	—	—	7	64
Call · $175 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:44.957 UTC Last $7.50 Breakeven $182.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $175 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.779 UTC Last $0.15 Breakeven $174.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 17, 2026 Model this put
12	20	—	—	$29.10	$31.80	$30.13		$4.70	$0.00	$0.40	—	—	1	2
Call · $177.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:34.914 UTC Last $30.13 Breakeven $207.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $177.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.747 UTC Last $4.70 Breakeven $172.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
30	120	—	—	$26.60	$29.70	$27.68		$0.30	$0.05	$0.55	-0.04	74%	16	46
Call · $180 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:27.946 UTC Last $27.68 Breakeven $207.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 17, 2026 Model this call Put · $180 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.794 UTC Last $0.30 Breakeven $179.70 Implied vol 74% Delta -0.04 ≈4% ITM Gamma 0.005 Theta -0.154 Vega 0.021 Open interest 46 OI effective date Sep 17, 2026 Model this put
6	2	—	—	$24.20	$26.70	$27.14		$0.45	$0.20	$0.30	-0.038	66%	18	1
Call · $182.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.133 UTC Last $27.14 Breakeven $209.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $182.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.797 UTC Last $0.45 Breakeven $182.05 Implied vol 66% Delta -0.038 ≈4% ITM Gamma 0.005 Theta -0.131 Vega 0.02 Open interest 1 OI effective date Sep 17, 2026 Model this put
57	6	—	—	$22.10	$24.30	$22.70		$0.55	$0.15	$0.50	-0.049	63.7%	13	79
Call · $185 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:31.854 UTC Last $22.70 Breakeven $207.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 17, 2026 Model this call Put · $185 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.771 UTC Last $0.55 Breakeven $184.45 Implied vol 63.7% Delta -0.049 ≈5% ITM Gamma 0.007 Theta -0.156 Vega 0.025 Open interest 79 OI effective date Sep 17, 2026 Model this put
5	3	—	—	$19.40	$22.80	$27.00		$0.65	$0.05	$0.90	-0.068	63.1%	28	27
Call · $187.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:16.951 UTC Last $27.00 Breakeven $214.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $187.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.780 UTC Last $0.65 Breakeven $186.85 Implied vol 63.1% Delta -0.068 ≈7% ITM Gamma 0.009 Theta -0.201 Vega 0.032 Open interest 27 OI effective date Sep 17, 2026 Model this put
27	8	—	—	$17.10	$19.70	$16.50		$0.60	$0.30	$0.90	-0.086	60.4%	119	159
Call · $190 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:31.844 UTC Last $16.50 Breakeven $206.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $190 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.784 UTC Last $0.60 Breakeven $189.40 Implied vol 60.4% Delta -0.086 ≈9% ITM Gamma 0.011 Theta -0.23 Vega 0.038 Open interest 159 OI effective date Sep 17, 2026 Model this put
44	5	—	—	$14.80	$17.40	$22.90		$0.90	$0.45	$1.45	-0.124	61.7%	12	22
Call · $192.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.771 UTC Last $22.90 Breakeven $215.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 17, 2026 Model this call Put · $192.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.789 UTC Last $0.90 Breakeven $191.60 Implied vol 61.7% Delta -0.124 ≈12% ITM Gamma 0.014 Theta -0.305 Vega 0.05 Open interest 22 OI effective date Sep 17, 2026 Model this put
790	4	40.6%	0.927	$12.90	$15.20	$12.50		$1.27	$1.05	$1.50	-0.159	60.4%	15	91
Call · $195 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.819 UTC Last $12.50 Breakeven $207.50 Implied vol 40.6% Delta 0.927 ≈93% ITM Gamma 0.014 Theta -0.156 Vega 0.034 Open interest 790 OI effective date Sep 17, 2026 Model this call Put · $195 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.743 UTC Last $1.27 Breakeven $193.73 Implied vol 60.4% Delta -0.159 ≈16% ITM Gamma 0.016 Theta -0.354 Vega 0.059 Open interest 91 OI effective date Sep 17, 2026 Model this put
3	1	51.3%	0.829	$11.40	$13.40	$10.78		$1.75	$1.55	$2.15	-0.21	61.4%	54	57
Call · $197.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:33.509 UTC Last $10.78 Breakeven $208.28 Implied vol 51.3% Delta 0.829 ≈83% ITM Gamma 0.02 Theta -0.335 Vega 0.062 Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $197.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.753 UTC Last $1.75 Breakeven $195.75 Implied vol 61.4% Delta -0.21 ≈21% ITM Gamma 0.019 Theta -0.428 Vega 0.07 Open interest 57 OI effective date Sep 17, 2026 Model this put
226	104	54.7%	0.758	$9.30	$12.10	$11.00		$2.48	$2.20	$2.80	-0.264	61.5%	221	92
Call · $200 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.779 UTC Last $11.00 Breakeven $211.00 Implied vol 54.7% Delta 0.758 ≈76% ITM Gamma 0.023 Theta -0.433 Vega 0.076 Open interest 226 OI effective date Sep 17, 2026 Model this call Put · $200 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.768 UTC Last $2.48 Breakeven $197.52 Implied vol 61.5% Delta -0.264 ≈26% ITM Gamma 0.022 Theta -0.485 Vega 0.08 Open interest 92 OI effective date Sep 17, 2026 Model this put
18	16	54.8%	0.693	$8.00	$9.90	$8.80		$4.75	$2.65	$4.60	-0.332	65.2%	66	15
Call · $202.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.780 UTC Last $8.80 Breakeven $211.30 Implied vol 54.8% Delta 0.693 ≈69% ITM Gamma 0.026 Theta -0.485 Vega 0.086 Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $202.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.840 UTC Last $4.75 Breakeven $197.75 Implied vol 65.2% Delta -0.332 ≈33% ITM Gamma 0.023 Theta -0.57 Vega 0.089 Open interest 15 OI effective date Sep 17, 2026 Model this put
33	221	53.1%	0.626	$6.40	$8.00	$7.20		$4.38	$3.70	$5.10	-0.389	63%	42	37
Call · $205 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.788 UTC Last $7.20 Breakeven $212.20 Implied vol 53.1% Delta 0.626 ≈63% ITM Gamma 0.029 Theta -0.504 Vega 0.093 Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $205 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.780 UTC Last $4.38 Breakeven $200.62 Implied vol 63% Delta -0.389 ≈39% ITM Gamma 0.025 Theta -0.581 Vega 0.094 Open interest 37 OI effective date Sep 17, 2026 Model this put
Underlying $207.44
65	265	54.2%	0.55	$5.40	$6.40	$6.05		$5.50	$4.60	$6.30	-0.453	62.3%	61	30
Call · $207.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.779 UTC Last $6.05 Breakeven $213.55 Implied vol 54.2% Delta 0.55 ≈55% ITM Gamma 0.03 Theta -0.535 Vega 0.097 Open interest 65 OI effective date Sep 17, 2026 Model this call Put · $207.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.774 UTC Last $5.50 Breakeven $202.00 Implied vol 62.3% Delta -0.453 ≈45% ITM Gamma 0.026 Theta -0.592 Vega 0.097 Open interest 30 OI effective date Sep 17, 2026 Model this put
284	640	53.8%	0.474	$4.10	$5.20	$4.97		$9.60	$5.80	$7.30	-0.52	60.3%	7	44
Call · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.787 UTC Last $4.97 Breakeven $214.97 Implied vol 53.8% Delta 0.474 ≈47% ITM Gamma 0.03 Theta -0.533 Vega 0.097 Open interest 284 OI effective date Sep 17, 2026 Model this call Put · $210 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.776 UTC Last $9.60 Breakeven $200.40 Implied vol 60.3% Delta -0.52 ≈52% ITM Gamma 0.027 Theta -0.575 Vega 0.097 Open interest 44 OI effective date Sep 17, 2026 Model this put
46	33	55.8%	0.405	$3.30	$4.30	$4.02		$12.06	$7.50	$9.60	-0.576	66.1%	2	10
Call · $212.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.780 UTC Last $4.02 Breakeven $216.52 Implied vol 55.8% Delta 0.405 ≈40% ITM Gamma 0.029 Theta -0.536 Vega 0.095 Open interest 46 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 19:59:59.772 UTC Last $12.06 Breakeven $200.44 Implied vol 66.1% Delta -0.576 ≈58% ITM Gamma 0.024 Theta -0.618 Vega 0.096 Open interest 10 OI effective date Sep 17, 2026 Model this put
81	173	54.5%	0.333	$2.35	$3.30	$3.08		$12.50	$9.10	$11.20	-0.634	66.2%	7	25
Call · $215 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.792 UTC Last $3.08 Breakeven $218.08 Implied vol 54.5% Delta 0.333 ≈33% ITM Gamma 0.027 Theta -0.491 Vega 0.089 Open interest 81 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 19:59:59.773 UTC Last $12.50 Breakeven $202.50 Implied vol 66.2% Delta -0.634 ≈63% ITM Gamma 0.023 Theta -0.593 Vega 0.092 Open interest 25 OI effective date Sep 17, 2026 Model this put
205	196	58.3%	0.231	$1.80	$1.90	$1.94		$16.10	$12.70	$15.20	-0.729	69.1%	23	2
Call · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:37.801 UTC Last $1.94 Breakeven $221.94 Implied vol 58.3% Delta 0.231 ≈23% ITM Gamma 0.021 Theta -0.438 Vega 0.074 Open interest 205 OI effective date Sep 17, 2026 Model this call Put · $220 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.747 UTC Last $16.10 Breakeven $203.90 Implied vol 69.1% Delta -0.729 ≈73% ITM Gamma 0.02 Theta -0.541 Vega 0.081 Open interest 2 OI effective date Sep 17, 2026 Model this put
214	58	61.1%	0.156	$0.85	$1.50	$1.01		$16.50	$17.20	$19.50	-0.79	75.3%	5	4
Call · $225 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.917 UTC Last $1.01 Breakeven $226.01 Implied vol 61.1% Delta 0.156 ≈16% ITM Gamma 0.016 Theta -0.36 Vega 0.058 Open interest 214 OI effective date Sep 17, 2026 Model this call Put · $225 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.914 UTC Last $16.50 Breakeven $208.50 Implied vol 75.3% Delta -0.79 ≈79% ITM Gamma 0.016 Theta -0.51 Vega 0.07 Open interest 4 OI effective date Sep 17, 2026 Model this put
248	218	62.8%	0.1	$0.60	$0.80	$0.70		$50.97	$21.70	$23.80	-0.845	78.3%	1	—
Call · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.303 UTC Last $0.70 Breakeven $230.70 Implied vol 62.8% Delta 0.1 ≈10% ITM Gamma 0.011 Theta -0.27 Vega 0.043 Open interest 248 OI effective date Sep 17, 2026 Model this call Put · $230 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:58:18.850 UTC Last $50.97 Breakeven $179.03 Implied vol 78.3% Delta -0.845 ≈84% ITM Gamma 0.013 Theta -0.436 Vega 0.058 Open interest — OI effective date — Model this put
70	46	—	—	$0.00	$1.65	$0.25		$32.00	$26.30	$28.90	-0.868	86.7%	40	2
Call · $235 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.857 UTC Last $0.25 Breakeven $235.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 17, 2026 Model this call Put · $235 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.774 UTC Last $32.00 Breakeven $203.00 Implied vol 86.7% Delta -0.868 ≈87% ITM Gamma 0.01 Theta -0.431 Vega 0.052 Open interest 2 OI effective date Sep 17, 2026 Model this put
133	66	75.3%	0.062	$0.15	$0.80	$0.20		$32.64	$30.90	$33.80	-0.893	91.9%	20	6
Call · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.784 UTC Last $0.20 Breakeven $240.20 Implied vol 75.3% Delta 0.062 ≈6% ITM Gamma 0.007 Theta -0.225 Vega 0.03 Open interest 133 OI effective date Sep 17, 2026 Model this call Put · $240 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:58:18.887 UTC Last $32.64 Breakeven $207.36 Implied vol 91.9% Delta -0.893 ≈89% ITM Gamma 0.008 Theta -0.389 Vega 0.045 Open interest 6 OI effective date Sep 17, 2026 Model this put
8	3	—	—	$0.00	$0.55	$0.24		—	$35.50	$38.70	-0.916	95.3%	—	—
Call · $245 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.807 UTC Last $0.24 Breakeven $245.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:16.952 UTC Last — Breakeven — Implied vol 95.3% Delta -0.916 ≈92% ITM Gamma 0.007 Theta -0.333 Vega 0.038 Open interest — OI effective date — Model this put
25	8	87.9%	0.044	$0.05	$0.70	$0.10		$34.00	$41.20	$43.70	—	—	2	1
Call · $250 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.808 UTC Last $0.10 Breakeven $250.10 Implied vol 87.9% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.202 Vega 0.023 Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $250 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:58:18.887 UTC Last $34.00 Breakeven $216.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
6	3	—	—	$0.00	$0.55	$0.14		$57.53	$45.20	$48.70	-0.936	108.1%	1	—
Call · $255 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.945 UTC Last $0.14 Breakeven $255.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $255 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:59.764 UTC Last $57.53 Breakeven $197.47 Implied vol 108.1% Delta -0.936 ≈94% ITM Gamma 0.005 Theta -0.306 Vega 0.031 Open interest — OI effective date — Model this put
14	2	—	—	$0.00	$0.25	$0.15		$47.80	$50.20	$53.70	—	—	1	—
Call · $260 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 15:46:54.478 UTC Last $0.15 Breakeven $260.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 17, 2026 Model this call Put · $260 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:59.766 UTC Last $47.80 Breakeven $212.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$3.02		—	$56.00	$58.70	—	—	—	—
Call · $265 Daily-bar session Aug 11, 2026 Quote as of 2026-09-18 19:59:59.765 UTC Last $3.02 Breakeven $268.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:18.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$61.00	$63.70	—	—	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.773 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 19:58:18.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		$60.70	$65.50	$68.20	—	—	1	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-18 17:21:53.586 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 Sep 18, 2026 Quote as of 2026-09-18 19:58:18.886 UTC Last $60.70 Breakeven $214.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$71.20	$73.70	—	—	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.768 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 19:59:16.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$75.20	$78.80	—	—	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.664 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 19:59:53.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$80.20	$83.80	—	—	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.143 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$85.20	$88.80	—	—	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$90.90	$93.70	—	—	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:18.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$2.15	$0.05		—	$95.50	$98.70	—	—	—	—
Call · $305 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.762 UTC Last $0.05 Breakeven $305.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:18.887 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 11, 2026–Sep 18, 2026; 41 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 55" for the wings.

Key facts CIK 1474735 CUSIP 368736104 13F (30d) 30 filings 19 filers Visit website Investor relations