NVDA · Nvidia Corp · Options Chain

Track NVDA — free

$218.29 -0.07 (-0.03%) At close · Sep 11

S&P 500 member Nasdaq-100 member Russell 1000 member Dow 30 member Rebalance outlook locked

Market Cap

$5.26T

24.10B

Options Chain

Underlying $218.29 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 14, 2026 · 2 days to expiry · 138 contracts · mixed daily-bar sessions · Sep 4, 2026–Sep 11, 2026; 34 unknown

Put / call OI

0.64

Call-heavy positioning

Open interest

115,017

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$220.00

$1.71 above spot

ATM implied vol

25.5%

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

180

185

190

195

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

225

227.5

230

232.5

235

237.5

240

242.5

245

247.5

250

252.5

255

257.5

260

262.5

265

267.5

270

272.5

275

277.5

280

282.5

285

287.5

290

292.5

295

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 14 2d Sep 16 4d Sep 18 6d Sep 21 9d Sep 23 11d Sep 25 13d Sep 28 16d Oct 2 20d Oct 9 27d Oct 16 34d Oct 23 41d Oct 30 48d Nov 20 69d Dec 18 97d Jan 15 125d Feb 19 160d Mar 19 188d Apr 16 216d Jun 17 278d Sep 17 370d Dec 17 461d Jan 21 496d Jun 16 643d Dec 15 825d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$164.20	$173.00	—		$0.01	$0.00	$0.01	—	—	2	1
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.912 UTC Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$159.00	$168.00	—		—	$0.00	$0.01	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$154.00	$163.00	—		—	$0.00	$0.01	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$151.15	$155.90	$154.51		—	$0.00	$0.01	—	—	—	—
Call · $65 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.932 UTC Last $154.51 Breakeven $219.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$145.15	$152.60	$149.52		—	$0.00	$0.01	—	—	—	—
Call · $70 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.993 UTC Last $149.52 Breakeven $219.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$139.00	$148.00	$144.50		—	$0.00	$0.01	—	—	—	—
Call · $75 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.960 UTC Last $144.50 Breakeven $219.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$134.00	$143.00	$138.79		—	$0.00	$0.01	—	—	—	—
Call · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.943 UTC Last $138.79 Breakeven $218.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$129.00	$138.00	$133.94		—	$0.00	$0.01	—	—	—	—
Call · $85 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.957 UTC Last $133.94 Breakeven $218.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$124.00	$133.00	$129.64		—	$0.00	$0.01	—	—	—	—
Call · $90 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $129.64 Breakeven $219.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	13	—	—	$119.00	$127.40	$123.79		—	$0.00	$0.01	—	—	—	—
Call · $95 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.943 UTC Last $123.79 Breakeven $218.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	21	—	—	$114.05	$123.00	$119.05		—	$0.00	$0.01	—	—	—	—
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $119.05 Breakeven $219.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	30	—	—	$109.05	$118.00	$113.94		—	$0.00	$0.01	—	—	—	—
Call · $105 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.909 UTC Last $113.94 Breakeven $218.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	54	—	—	$104.05	$113.00	$108.72		$0.03	$0.00	$0.01	—	—	3	—
Call · $110 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.960 UTC Last $108.72 Breakeven $218.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.912 UTC Last $0.03 Breakeven $109.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	72	—	—	$99.00	$108.00	$103.54		—	$0.00	$0.01	—	—	—	—
Call · $115 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.959 UTC Last $103.54 Breakeven $218.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	136	—	—	$96.15	$100.90	$98.84		$0.01	$0.00	$0.01	—	—	104	1
Call · $120 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.972 UTC Last $98.84 Breakeven $218.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.912 UTC Last $0.01 Breakeven $119.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	185	—	—	$89.05	$98.00	$93.84		$0.01	$0.00	$0.01	—	—	4	4
Call · $125 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.867 UTC Last $93.84 Breakeven $218.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.932 UTC Last $0.01 Breakeven $124.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	202	—	—	$86.35	$90.90	$88.28		$0.01	$0.00	$0.01	—	—	269	275
Call · $130 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.880 UTC Last $88.28 Breakeven $218.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:33:20.462 UTC Last $0.01 Breakeven $129.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 275 OI effective date Sep 10, 2026 Model this put
—	291	—	—	$79.05	$88.00	$84.43		$0.02	$0.00	$0.01	—	—	25	25
Call · $135 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.986 UTC Last $84.43 Breakeven $219.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:15:50.464 UTC Last $0.02 Breakeven $134.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this put
1	46	—	—	$74.05	$83.00	$78.85		—	$0.00	$0.01	—	—	—	—
Call · $140 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.867 UTC Last $78.85 Breakeven $218.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-11 19:15:26.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	37	—	—	$69.05	$78.00	$73.88		$0.01	$0.00	$0.01	—	—	1.2k	2.5k
Call · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.943 UTC Last $73.88 Breakeven $218.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.205 UTC Last $0.01 Breakeven $144.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 10, 2026 Model this put
1	2	—	—	$63.85	$73.00	$69.09		$0.01	$0.00	$0.01	—	—	250	229
Call · $150 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.958 UTC Last $69.09 Breakeven $219.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.831 UTC Last $0.01 Breakeven $149.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 10, 2026 Model this put
2	3	—	—	$59.50	$67.25	$63.87		$0.01	$0.00	$0.02	—	—	280	957
Call · $155 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.886 UTC Last $63.87 Breakeven $218.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.206 UTC Last $0.01 Breakeven $154.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 957 OI effective date Sep 10, 2026 Model this put
—	4	—	—	$56.50	$60.55	$58.67		$0.01	$0.00	$0.01	—	—	756	1.5k
Call · $160 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.940 UTC Last $58.67 Breakeven $218.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:25.105 UTC Last $0.01 Breakeven $159.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this put
—	96	—	—	$51.50	$54.50	$53.67		$0.01	$0.01	$0.02	—	—	842	1.3k
Call · $165 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.940 UTC Last $53.67 Breakeven $218.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.930 UTC Last $0.01 Breakeven $164.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 10, 2026 Model this put
—	212	—	—	$46.85	$51.60	$49.38		$0.01	$0.01	$0.02	—	—	673	1.2k
Call · $170 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.940 UTC Last $49.38 Breakeven $219.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.971 UTC Last $0.01 Breakeven $169.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
1	48	—	—	$41.50	$45.45	$43.57		$0.02	$0.01	$0.03	—	—	277	130
Call · $175 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.973 UTC Last $43.57 Breakeven $218.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $175 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.871 UTC Last $0.02 Breakeven $174.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 10, 2026 Model this put
5	222	—	—	$36.40	$40.75	$39.36		$0.03	$0.01	$0.03	—	—	3.2k	638
Call · $180 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.896 UTC Last $39.36 Breakeven $219.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $180 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.693 UTC Last $0.03 Breakeven $179.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 638 OI effective date Sep 10, 2026 Model this put
1	374	—	—	$32.75	$35.95	$33.87		$0.02	$0.02	$0.03	—	—	1.8k	5.3k
Call · $185 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.916 UTC Last $33.87 Breakeven $218.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $185 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.02 Breakeven $184.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k OI effective date Sep 10, 2026 Model this put
—	424	—	—	$27.25	$29.80	$28.80		$0.03	$0.02	$0.04	-0.007	77.6%	3.3k	631
Call · $190 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.992 UTC Last $28.80 Breakeven $218.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.939 UTC Last $0.03 Breakeven $189.97 Implied vol 77.6% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.062 Vega 0.003 Open interest 631 OI effective date Sep 10, 2026 Model this put
23	583	79.2%	0.975	$21.65	$25.20	$23.64		$0.03	$0.03	$0.04	-0.01	65.8%	5.5k	954
Call · $195 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.786 UTC Last $23.64 Breakeven $218.64 Implied vol 79.2% Delta 0.975 ≈97% ITM Gamma 0.005 Theta -0.208 Vega 0.01 Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $195 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.03 Breakeven $194.97 Implied vol 65.8% Delta -0.01 ≈1% ITM Gamma 0.002 Theta -0.068 Vega 0.004 Open interest 954 OI effective date Sep 10, 2026 Model this put
33	530	—	—	$16.40	$20.20	$18.98		$0.04	$0.04	$0.05	-0.014	54.6%	2.5k	989
Call · $200 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.850 UTC Last $18.98 Breakeven $218.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.04 Breakeven $199.96 Implied vol 54.6% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.08 Vega 0.006 Open interest 989 OI effective date Sep 10, 2026 Model this put
2	1.3k	65.9%	0.941	$13.90	$18.25	$16.00		$0.05	$0.04	$0.05	-0.016	47.8%	447	211
Call · $202.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.750 UTC Last $16.00 Breakeven $218.50 Implied vol 65.9% Delta 0.941 ≈94% ITM Gamma 0.011 Theta -0.331 Vega 0.019 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $202.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.946 UTC Last $0.05 Breakeven $202.45 Implied vol 47.8% Delta -0.016 ≈2% ITM Gamma 0.005 Theta -0.077 Vega 0.007 Open interest 211 OI effective date Sep 10, 2026 Model this put
32	1.8k	37.2%	0.989	$11.50	$15.15	$13.85		$0.05	$0.05	$0.06	-0.022	42.3%	1.4k	3.6k
Call · $205 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.679 UTC Last $13.85 Breakeven $218.85 Implied vol 37.2% Delta 0.989 ≈99% ITM Gamma 0.005 Theta -0.064 Vega 0.005 Open interest 32 OI effective date Sep 10, 2026 Model this call Put · $205 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.05 Breakeven $204.95 Implied vol 42.3% Delta -0.022 ≈2% ITM Gamma 0.008 Theta -0.087 Vega 0.008 Open interest 3.6k OI effective date Sep 10, 2026 Model this put
52	455	—	—	$10.35	$10.90	$11.62		$0.06	$0.06	$0.07	-0.029	36.3%	4.1k	3.1k
Call · $207.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.925 UTC Last $11.62 Breakeven $219.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 10, 2026 Model this call Put · $207.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.975 UTC Last $0.06 Breakeven $207.44 Implied vol 36.3% Delta -0.029 ≈3% ITM Gamma 0.011 Theta -0.095 Vega 0.011 Open interest 3.1k OI effective date Sep 10, 2026 Model this put
663	1.7k	24.3%	0.985	$8.25	$8.40	$8.38		$0.11	$0.10	$0.11	-0.049	31.8%	4.5k	4.4k
Call · $210 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $8.38 Breakeven $218.38 Implied vol 24.3% Delta 0.985 ≈98% ITM Gamma 0.01 Theta -0.059 Vega 0.006 Open interest 663 OI effective date Sep 10, 2026 Model this call Put · $210 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.11 Breakeven $209.89 Implied vol 31.8% Delta -0.049 ≈5% ITM Gamma 0.02 Theta -0.129 Vega 0.016 Open interest 4.4k OI effective date Sep 10, 2026 Model this put
58	299	25.8%	0.923	$5.85	$6.05	$6.00		$0.24	$0.23	$0.24	-0.104	29.1%	8.8k	917
Call · $212.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.937 UTC Last $6.00 Breakeven $218.50 Implied vol 25.8% Delta 0.923 ≈92% ITM Gamma 0.035 Theta -0.171 Vega 0.023 Open interest 58 OI effective date Sep 10, 2026 Model this call Put · $212.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $0.24 Breakeven $212.26 Implied vol 29.1% Delta -0.104 ≈10% ITM Gamma 0.038 Theta -0.21 Vega 0.029 Open interest 917 OI effective date Sep 10, 2026 Model this put
929	1.5k	25.7%	0.791	$3.75	$3.85	$3.80		$0.58	$0.57	$0.58	-0.223	27.4%	17.8k	4.5k
Call · $215 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $3.80 Breakeven $218.80 Implied vol 25.7% Delta 0.791 ≈79% ITM Gamma 0.069 Theta -0.316 Vega 0.046 Open interest 929 OI effective date Sep 10, 2026 Model this call Put · $215 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $0.58 Breakeven $214.42 Implied vol 27.4% Delta -0.223 ≈22% ITM Gamma 0.067 Theta -0.325 Vega 0.048 Open interest 4.5k OI effective date Sep 10, 2026 Model this put
2.4k	10k	24.8%	0.583	$2.02	$2.04	$2.05		$1.31	$1.30	$1.32	-0.421	26.1%	27.2k	2.1k
Call · $217.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.935 UTC Last $2.05 Breakeven $219.55 Implied vol 24.8% Delta 0.583 ≈58% ITM Gamma 0.097 Theta -0.404 Vega 0.063 Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $217.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.975 UTC Last $1.31 Breakeven $216.19 Implied vol 26.1% Delta -0.421 ≈42% ITM Gamma 0.093 Theta -0.403 Vega 0.063 Open interest 2.1k OI effective date Sep 10, 2026 Model this put
Underlying $218.29
5.7k	67k	23.9%	0.334	$0.84	$0.85	$0.86		$2.63	$2.56	$2.66	-0.658	25.1%	20k	4k
Call · $220 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $0.86 Breakeven $220.86 Implied vol 23.9% Delta 0.334 ≈33% ITM Gamma 0.094 Theta -0.359 Vega 0.059 Open interest 5.7k OI effective date Sep 10, 2026 Model this call Put · $220 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.968 UTC Last $2.63 Breakeven $217.37 Implied vol 25.1% Delta -0.658 ≈66% ITM Gamma 0.091 Theta -0.357 Vega 0.059 Open interest 4k OI effective date Sep 10, 2026 Model this put
2.4k	51.9k	24.6%	0.15	$0.30	$0.31	$0.30		$4.55	$4.50	$4.60	-0.837	25.9%	3.9k	269
Call · $222.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.912 UTC Last $0.30 Breakeven $222.80 Implied vol 24.6% Delta 0.15 ≈15% ITM Gamma 0.059 Theta -0.234 Vega 0.038 Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $222.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.986 UTC Last $4.55 Breakeven $217.95 Implied vol 25.9% Delta -0.837 ≈84% ITM Gamma 0.059 Theta -0.238 Vega 0.04 Open interest 269 OI effective date Sep 10, 2026 Model this put
9k	51.7k	26.4%	0.063	$0.11	$0.12	$0.12		$6.87	$6.80	$7.00	-0.909	30.4%	2.2k	3.3k
Call · $225 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.12 Breakeven $225.12 Implied vol 26.4% Delta 0.063 ≈6% ITM Gamma 0.029 Theta -0.133 Vega 0.02 Open interest 9k OI effective date Sep 10, 2026 Model this call Put · $225 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.996 UTC Last $6.87 Breakeven $218.13 Implied vol 30.4% Delta -0.909 ≈91% ITM Gamma 0.034 Theta -0.18 Vega 0.027 Open interest 3.3k OI effective date Sep 10, 2026 Model this put
5.2k	8.9k	30.3%	0.034	$0.06	$0.07	$0.06		$8.85	$9.30	$9.45	-0.931	37.3%	474	287
Call · $227.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.940 UTC Last $0.06 Breakeven $227.56 Implied vol 30.3% Delta 0.034 ≈3% ITM Gamma 0.015 Theta -0.093 Vega 0.012 Open interest 5.2k OI effective date Sep 10, 2026 Model this call Put · $227.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $8.85 Breakeven $218.65 Implied vol 37.3% Delta -0.931 ≈93% ITM Gamma 0.022 Theta -0.178 Vega 0.022 Open interest 287 OI effective date Sep 10, 2026 Model this put
14.7k	12.1k	33.4%	0.018	$0.03	$0.04	$0.04		$11.50	$9.90	$13.20	—	—	623	1.4k
Call · $230 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.04 Breakeven $230.04 Implied vol 33.4% Delta 0.018 ≈2% ITM Gamma 0.008 Theta -0.06 Vega 0.007 Open interest 14.7k OI effective date Sep 10, 2026 Model this call Put · $230 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.828 UTC Last $11.50 Breakeven $218.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this put
259	1.4k	37.5%	0.012	$0.02	$0.03	$0.03		$13.13	$12.40	$16.00	-0.995	32.8%	557	1
Call · $232.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.03 Breakeven $232.53 Implied vol 37.5% Delta 0.012 ≈1% ITM Gamma 0.005 Theta -0.048 Vega 0.005 Open interest 259 OI effective date Sep 10, 2026 Model this call Put · $232.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.903 UTC Last $13.13 Breakeven $219.37 Implied vol 32.8% Delta -0.995 ≈100% ITM Gamma 0.003 Theta 0.005 Vega 0.002 Open interest 1 OI effective date Sep 10, 2026 Model this put
11.6k	4.5k	40.4%	0.007	$0.01	$0.02	$0.02		$16.70	$15.15	$17.00	—	—	616	37
Call · $235 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.939 UTC Last $0.02 Breakeven $235.02 Implied vol 40.4% Delta 0.007 ≈1% ITM Gamma 0.003 Theta -0.032 Vega 0.003 Open interest 11.6k OI effective date Sep 10, 2026 Model this call Put · $235 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.976 UTC Last $16.70 Breakeven $218.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 10, 2026 Model this put
118	998	—	—	$0.00	$0.02	$0.01		$18.41	$18.55	$19.90	-0.988	50.2%	80	—
Call · $237.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.967 UTC Last $0.01 Breakeven $237.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 10, 2026 Model this call Put · $237.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.787 UTC Last $18.41 Breakeven $219.09 Implied vol 50.2% Delta -0.988 ≈99% ITM Gamma 0.004 Theta -0.04 Vega 0.005 Open interest — OI effective date — Model this put
3.2k	1.1k	—	—	$0.00	$0.01	$0.01		$21.28	$20.15	$22.15	—	—	123	6
Call · $240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $0.01 Breakeven $240.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 10, 2026 Model this call Put · $240 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.853 UTC Last $21.28 Breakeven $218.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
1	12	—	—	$0.00	$0.01	$0.01		$22.84	$23.55	$24.90	-0.989	61%	132	—
Call · $242.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.936 UTC Last $0.01 Breakeven $242.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $242.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.964 UTC Last $22.84 Breakeven $219.66 Implied vol 61% Delta -0.989 ≈99% ITM Gamma 0.003 Theta -0.044 Vega 0.005 Open interest — OI effective date — Model this put
6.4k	74	—	—	$0.00	$0.01	$0.01		$25.85	$24.90	$28.15	—	—	31	3
Call · $245 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:10.538 UTC Last $0.01 Breakeven $245.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.4k OI effective date Sep 10, 2026 Model this call Put · $245 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.871 UTC Last $25.85 Breakeven $219.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
10	53	—	—	$0.00	$0.01	$0.01		—	$28.55	$29.90	-0.991	71.5%	—	—
Call · $247.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.209 UTC Last $0.01 Breakeven $247.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.945 UTC Last — Breakeven — Implied vol 71.5% Delta -0.991 ≈99% ITM Gamma 0.002 Theta -0.048 Vega 0.004 Open interest — OI effective date — Model this put
3.7k	202	—	—	$0.00	$0.01	$0.01		$30.70	$30.05	$33.35	-0.996	67.5%	11	1
Call · $250 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.937 UTC Last $0.01 Breakeven $250.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 10, 2026 Model this call Put · $250 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.840 UTC Last $30.70 Breakeven $219.30 Implied vol 67.5% Delta -0.996 ≈100% ITM Gamma 0.001 Theta -0.003 Vega 0.002 Open interest 1 OI effective date Sep 10, 2026 Model this put
4	26	—	—	$0.00	$0.01	$0.01		—	$32.45	$34.90	—	—	—	—
Call · $252.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.210 UTC Last $0.01 Breakeven $252.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
417	39	—	—	$0.00	$0.01	$0.01		$35.95	$35.05	$37.80	—	—	20	—
Call · $255 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:45.153 UTC Last $0.01 Breakeven $255.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 417 OI effective date Sep 10, 2026 Model this call Put · $255 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.839 UTC Last $35.95 Breakeven $219.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$38.55	$39.90	—	—	—	—
Call · $257.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
775	41	—	—	$0.00	$0.01	$0.01		$40.91	$40.05	$42.75	—	—	4	4
Call · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.936 UTC Last $0.01 Breakeven $260.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 775 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.840 UTC Last $40.91 Breakeven $219.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.01	—		$42.74	$42.50	$45.70	—	—	28	—
Call · $262.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $262.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.791 UTC Last $42.74 Breakeven $219.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	8	—	—	$0.00	$0.01	$0.01		—	$46.05	$47.40	—	—	—	—
Call · $265 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.923 UTC Last $0.01 Breakeven $265.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	16	—	—	$0.00	$0.01	$0.01		—	$47.25	$49.90	—	—	—	—
Call · $267.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.936 UTC Last $0.01 Breakeven $267.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $267.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
576	28	—	—	$0.00	$0.01	$0.01		$42.55	$50.00	$53.25	—	—	1	1
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.930 UTC Last $0.01 Breakeven $270.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 576 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.661 UTC Last $42.55 Breakeven $227.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.01	—		—	$51.45	$56.35	—	—	—	—
Call · $272.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $272.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
280	203	—	—	$0.00	$0.01	$0.01		—	$54.50	$58.20	—	—	—	—
Call · $275 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:58.937 UTC Last $0.01 Breakeven $275.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 280 OI effective date Sep 10, 2026 Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$57.45	$60.60	—	—	—	—
Call · $277.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $277.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	3	—	—	$0.00	$0.01	$0.02		$54.25	$60.05	$62.75	—	—	2	—
Call · $280 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.912 UTC Last $0.02 Breakeven $280.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.943 UTC Last $54.25 Breakeven $225.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$62.25	$65.65	—	—	—	—
Call · $282.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $282.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
112	108	—	—	$0.00	$0.01	$0.03		—	$66.05	$67.40	—	—	—	—
Call · $285 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:58.942 UTC Last $0.03 Breakeven $285.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 10, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.01	$0.01		—	$68.55	$69.90	—	—	—	—
Call · $287.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.937 UTC Last $0.01 Breakeven $287.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $287.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	2	—	—	$0.00	$0.01	$0.01		$71.05	$70.05	$72.75	—	—	1	—
Call · $290 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:58.937 UTC Last $0.01 Breakeven $290.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.943 UTC Last $71.05 Breakeven $218.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$69.45	$78.50	—	—	—	—
Call · $292.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $292.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
135	3	—	—	$0.00	$0.01	$0.01		$77.60	$75.00	$78.45	—	—	2	—
Call · $295 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.912 UTC Last $0.01 Breakeven $295.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 10, 2026 Model this call Put · $295 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.953 UTC Last $77.60 Breakeven $217.40 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 · Sep 4, 2026–Sep 11, 2026; 34 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 69" 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 1045810 CUSIP 67066G104 13F (30d) 1359 filings 1271 filers Visit website Investor relations