PGR · Progressive Corp/Oh/ · Options Chain

Track PGR — free

$217.62 +1.43 (+0.66%) At close · Sep 11

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$125.69B

581.37M

Options Chain

Underlying $217.62 · at close Sep 11, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 6 days to expiry · 118 contracts · mixed daily-bar sessions · Jun 12, 2025–Sep 11, 2026; 37 unknown

Put / call OI

1.36

Put-heavy positioning

Open interest

12,175

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$7.62 below spot

ATM implied vol

27.2%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

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

237.5

240

242.5

245

250

255

260

265

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Sep 25 13d 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 Jun 17 278d Sep 17 370d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$105.60	$109.70	$86.90		$0.55	$0.00	$2.15	—	—	1	11
Call · $110 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-11 19:59:48.770 UTC Last $86.90 Breakeven $196.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Jan 28, 2026 Quote as of 2026-09-11 19:02:22.836 UTC Last $0.55 Breakeven $109.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$100.40	$104.70	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.460 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 2026-09-11 19:02:35.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$95.40	$99.70	$89.80		—	$0.00	$2.15	—	—	—	—
Call · $120 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-11 19:59:58.128 UTC Last $89.80 Breakeven $209.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-11 19:02:19.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.40	$94.70	—		$0.80	$0.00	$2.15	—	—	2	4
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Apr 16, 2026 Quote as of 2026-09-11 19:02:34.927 UTC Last $0.80 Breakeven $124.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$85.40	$89.70	$84.70		$1.40	$0.00	$2.15	—	—	2	19
Call · $130 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:55.463 UTC Last $84.70 Breakeven $214.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $130 Daily-bar session Mar 27, 2026 Quote as of 2026-09-11 19:02:18.257 UTC Last $1.40 Breakeven $128.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$80.40	$84.50	—		$1.52	$0.00	$2.15	—	—	5	22
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:02:14.361 UTC Last $1.52 Breakeven $133.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$75.50	$79.70	$75.53		$0.10	$0.00	$2.15	—	—	1	16
Call · $140 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:46.494 UTC Last $75.53 Breakeven $215.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $140 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:02:21.535 UTC Last $0.10 Breakeven $139.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$70.40	$74.30	—		$0.50	$0.00	$0.10	—	—	39	50
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 13:33:09.555 UTC Last $0.50 Breakeven $144.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$65.70	$69.70	$65.30		$0.50	$0.00	$2.15	—	—	5	12
Call · $150 In the money Daily-bar session Jan 27, 2026 Quote as of 2026-09-11 19:59:51.911 UTC Last $65.30 Breakeven $215.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $150 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:02:09.324 UTC Last $0.50 Breakeven $149.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$60.70	$64.70	$49.30		$0.45	$0.00	$2.15	—	—	1	5
Call · $155 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-11 19:59:53.875 UTC Last $49.30 Breakeven $204.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $155 Daily-bar session Jun 26, 2026 Quote as of 2026-09-11 19:02:28.171 UTC Last $0.45 Breakeven $154.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
5	6	—	—	$55.70	$59.70	$61.80		$0.52	$0.00	$1.60	—	—	1	25
Call · $160 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-11 19:59:53.711 UTC Last $61.80 Breakeven $221.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $160 Daily-bar session Jul 14, 2026 Quote as of 2026-09-11 19:59:59.541 UTC Last $0.52 Breakeven $159.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$50.70	$54.70	—		$2.25	$0.00	$2.15	—	—	1	15
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:02:07.805 UTC Last $2.25 Breakeven $162.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
—	240	—	—	$45.70	$49.70	$59.04		$0.04	$0.00	$0.10	—	—	1	420
Call · $170 In the money Daily-bar session Dec 31, 2025 Quote as of 2026-09-11 19:59:51.911 UTC Last $59.04 Breakeven $229.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:51.645 UTC Last $0.04 Breakeven $169.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 420 OI effective date Sep 10, 2026 Model this put
4	4	—	—	$40.70	$44.70	$46.20		$0.30	$0.00	$2.15	—	—	1	30
Call · $175 In the money Daily-bar session Feb 27, 2026 Quote as of 2026-09-11 19:59:54.131 UTC Last $46.20 Breakeven $221.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $175 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:49:54.786 UTC Last $0.30 Breakeven $174.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this put
4	1	56.2%	0.996	$35.70	$39.80	$25.30		$1.29	$0.00	$0.05	—	—	4	393
Call · $180 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:53.588 UTC Last $25.30 Breakeven $205.30 Implied vol 56.2% Delta 0.996 ≈100% ITM Gamma 0.001 Theta -0.033 Vega 0.003 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $180 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:41.065 UTC Last $1.29 Breakeven $178.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 OI effective date Sep 10, 2026 Model this put
32	15	—	—	$30.50	$34.50	$35.24		$0.15	$0.00	$2.15	—	—	34	1k
Call · $185 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.965 UTC Last $35.24 Breakeven $220.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 10, 2026 Model this call Put · $185 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:20:54.569 UTC Last $0.15 Breakeven $184.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this put
5	1	—	—	$25.60	$29.70	$34.50		$0.10	$0.00	$2.05	—	—	10	1.4k
Call · $190 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:45.460 UTC Last $34.50 Breakeven $224.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:33:09.555 UTC Last $0.10 Breakeven $189.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$23.00	$27.10	—		—	$0.00	$2.15	—	—	—	—
Call · $192.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:28.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $192.5 Daily-bar session Unknown Quote as of 2026-09-11 19:02:06.246 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	15	—	—	$20.50	$24.70	$25.36		$0.05	$0.00	$0.60	—	—	8	1.7k
Call · $195 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:46.494 UTC Last $25.36 Breakeven $220.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 10, 2026 Model this call Put · $195 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.916 UTC Last $0.05 Breakeven $194.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 10, 2026 Model this put
—	—	—	—	$18.10	$22.00	—		$0.20	$0.00	$2.20	—	—	9	3
Call · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $197.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:45.473 UTC Last $0.20 Breakeven $197.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
242	1	24.1%	0.997	$15.80	$19.70	$21.90		$0.20	$0.05	$0.45	-0.051	41.2%	6	543
Call · $200 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.738 UTC Last $21.90 Breakeven $221.90 Implied vol 24.1% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.026 Vega 0.002 Open interest 242 OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.916 UTC Last $0.20 Breakeven $199.80 Implied vol 41.2% Delta -0.051 ≈5% ITM Gamma 0.009 Theta -0.099 Vega 0.029 Open interest 543 OI effective date Sep 10, 2026 Model this put
—	—	36.5%	0.943	$13.90	$17.10	—		$0.45	$0.05	$0.50	-0.061	37.1%	3	7
Call · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.488 UTC Last — Breakeven — Implied vol 36.5% Delta 0.943 ≈94% ITM Gamma 0.011 Theta -0.117 Vega 0.032 Open interest — OI effective date — Model this call Put · $202.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.534 UTC Last $0.45 Breakeven $202.05 Implied vol 37.1% Delta -0.061 ≈6% ITM Gamma 0.012 Theta -0.102 Vega 0.033 Open interest 7 OI effective date Sep 10, 2026 Model this put
—	—	23.4%	0.979	$11.90	$13.70	—		$0.30	$0.05	$0.60	-0.076	33.4%	3	19
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.496 UTC Last — Breakeven — Implied vol 23.4% Delta 0.979 ≈98% ITM Gamma 0.008 Theta -0.049 Vega 0.014 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.908 UTC Last $0.30 Breakeven $204.70 Implied vol 33.4% Delta -0.076 ≈8% ITM Gamma 0.015 Theta -0.11 Vega 0.04 Open interest 19 OI effective date Sep 10, 2026 Model this put
—	—	27.7%	0.916	$9.60	$11.50	—		$0.51	$0.15	$0.60	-0.096	29.3%	125	3
Call · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.551 UTC Last — Breakeven — Implied vol 27.7% Delta 0.916 ≈92% ITM Gamma 0.02 Theta -0.119 Vega 0.043 Open interest — OI effective date — Model this call Put · $207.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.553 UTC Last $0.51 Breakeven $206.99 Implied vol 29.3% Delta -0.096 ≈10% ITM Gamma 0.021 Theta -0.114 Vega 0.048 Open interest 3 OI effective date Sep 10, 2026 Model this put
324	4	26.8%	0.858	$7.40	$9.20	$7.30		$1.05	$0.55	$1.05	-0.172	30.5%	10	733
Call · $210 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.607 UTC Last $7.30 Breakeven $217.30 Implied vol 26.8% Delta 0.858 ≈86% ITM Gamma 0.03 Theta -0.158 Vega 0.063 Open interest 324 OI effective date Sep 10, 2026 Model this call Put · $210 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.726 UTC Last $1.05 Breakeven $208.95 Implied vol 30.5% Delta -0.172 ≈17% ITM Gamma 0.03 Theta -0.177 Vega 0.071 Open interest 733 OI effective date Sep 10, 2026 Model this put
—	4	26.4%	0.77	$5.50	$7.00	$4.64		$1.10	$0.65	$1.45	-0.235	27%	20	8
Call · $212.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.916 UTC Last $4.64 Breakeven $217.14 Implied vol 26.4% Delta 0.77 ≈77% ITM Gamma 0.041 Theta -0.203 Vega 0.085 Open interest — OI effective date — Model this call Put · $212.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.551 UTC Last $1.10 Breakeven $211.40 Implied vol 27% Delta -0.235 ≈23% ITM Gamma 0.041 Theta -0.187 Vega 0.086 Open interest 8 OI effective date Sep 10, 2026 Model this put
174	2	26.4%	0.653	$3.90	$5.10	$3.35		$2.13	$1.35	$2.40	-0.353	27.6%	125	15
Call · $215 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.840 UTC Last $3.35 Breakeven $218.35 Implied vol 26.4% Delta 0.653 ≈65% ITM Gamma 0.05 Theta -0.241 Vega 0.103 Open interest 174 OI effective date Sep 10, 2026 Model this call Put · $215 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.907 UTC Last $2.13 Breakeven $212.87 Implied vol 27.6% Delta -0.353 ≈35% ITM Gamma 0.048 Theta -0.231 Vega 0.104 Open interest 15 OI effective date Sep 10, 2026 Model this put
57	267	26.5%	0.521	$2.55	$3.60	$3.00		$3.10	$2.35	$3.60	-0.48	27.9%	351	—
Call · $217.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.729 UTC Last $3.00 Breakeven $220.50 Implied vol 26.5% Delta 0.521 ≈52% ITM Gamma 0.054 Theta -0.257 Vega 0.111 Open interest 57 OI effective date Sep 10, 2026 Model this call Put · $217.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.961 UTC Last $3.10 Breakeven $214.40 Implied vol 27.9% Delta -0.48 ≈48% ITM Gamma 0.051 Theta -0.247 Vega 0.111 Open interest — OI effective date — Model this put
Underlying $217.62
629	170	27%	0.39	$1.65	$2.40	$1.69		$5.80	$4.00	$5.10	-0.599	29.6%	19	365
Call · $220 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.748 UTC Last $1.69 Breakeven $221.69 Implied vol 27% Delta 0.39 ≈39% ITM Gamma 0.051 Theta -0.249 Vega 0.107 Open interest 629 OI effective date Sep 10, 2026 Model this call Put · $220 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.961 UTC Last $5.80 Breakeven $214.20 Implied vol 29.6% Delta -0.599 ≈60% ITM Gamma 0.047 Theta -0.252 Vega 0.108 Open interest 365 OI effective date Sep 10, 2026 Model this put
15	4	26.3%	0.267	$0.95	$1.40	$1.38		—	$5.40	$7.10	-0.707	29.9%	—	—
Call · $222.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.551 UTC Last $1.38 Breakeven $223.88 Implied vol 26.3% Delta 0.267 ≈27% ITM Gamma 0.045 Theta -0.207 Vega 0.092 Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.720 UTC Last — Breakeven — Implied vol 29.9% Delta -0.707 ≈71% ITM Gamma 0.041 Theta -0.222 Vega 0.096 Open interest — OI effective date — Model this put
158	62	25.5%	0.162	$0.40	$0.80	$0.70		$11.83	$7.60	$9.20	-0.776	32.8%	1	2
Call · $225 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.955 UTC Last $0.70 Breakeven $225.70 Implied vol 25.5% Delta 0.162 ≈16% ITM Gamma 0.035 Theta -0.149 Vega 0.069 Open interest 158 OI effective date Sep 10, 2026 Model this call Put · $225 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.551 UTC Last $11.83 Breakeven $213.17 Implied vol 32.8% Delta -0.776 ≈78% ITM Gamma 0.033 Theta -0.21 Vega 0.084 Open interest 2 OI effective date Sep 10, 2026 Model this put
25	126	28.4%	0.118	$0.05	$0.85	$0.41		—	$9.30	$12.50	-0.803	38.9%	—	—
Call · $227.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.505 UTC Last $0.41 Breakeven $227.91 Implied vol 28.4% Delta 0.118 ≈12% ITM Gamma 0.025 Theta -0.133 Vega 0.055 Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $227.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.965 UTC Last — Breakeven — Implied vol 38.9% Delta -0.803 ≈80% ITM Gamma 0.026 Theta -0.232 Vega 0.077 Open interest — OI effective date — Model this put
1.8k	13	30.6%	0.085	$0.05	$0.60	$0.20		$7.30	$11.60	$13.80	-0.895	33.5%	1	66
Call · $230 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.555 UTC Last $0.20 Breakeven $230.20 Implied vol 30.6% Delta 0.085 ≈8% ITM Gamma 0.018 Theta -0.112 Vega 0.043 Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $230 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:58.550 UTC Last $7.30 Breakeven $222.70 Implied vol 33.5% Delta -0.895 ≈89% ITM Gamma 0.02 Theta -0.121 Vega 0.051 Open interest 66 OI effective date Sep 10, 2026 Model this put
1	1	33.7%	0.068	$0.05	$0.50	$1.05		—	$13.00	$17.10	-0.926	34.8%	—	—
Call · $232.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:58.513 UTC Last $1.05 Breakeven $233.55 Implied vol 33.7% Delta 0.068 ≈7% ITM Gamma 0.014 Theta -0.104 Vega 0.037 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $232.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.027 UTC Last — Breakeven — Implied vol 34.8% Delta -0.926 ≈93% ITM Gamma 0.014 Theta -0.091 Vega 0.039 Open interest — OI effective date — Model this put
134	1	37.1%	0.058	$0.05	$0.45	$0.08		—	$16.50	$19.70	-0.873	50.6%	—	—
Call · $235 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.727 UTC Last $0.08 Breakeven $235.08 Implied vol 37.1% Delta 0.058 ≈6% ITM Gamma 0.011 Theta -0.101 Vega 0.032 Open interest 134 OI effective date Sep 10, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.493 UTC Last — Breakeven — Implied vol 50.6% Delta -0.873 ≈87% ITM Gamma 0.015 Theta -0.223 Vega 0.058 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.20	$0.75		—	$18.10	$22.20	-0.926	46%	—	—
Call · $237.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:50.376 UTC Last $0.75 Breakeven $238.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.773 UTC Last — Breakeven — Implied vol 46% Delta -0.926 ≈93% ITM Gamma 0.011 Theta -0.128 Vega 0.039 Open interest — OI effective date — Model this put
669	7	—	—	$0.00	$0.20	$0.09		$32.55	$20.70	$24.70	-0.925	51.5%	3	8
Call · $240 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:39.958 UTC Last $0.09 Breakeven $240.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 669 OI effective date Sep 10, 2026 Model this call Put · $240 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:59:56.108 UTC Last $32.55 Breakeven $207.45 Implied vol 51.5% Delta -0.925 ≈93% ITM Gamma 0.01 Theta -0.146 Vega 0.039 Open interest 8 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$0.00	$2.15	$0.40		—	$23.20	$27.20	-0.93	55.7%	—	—
Call · $242.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:02:05.905 UTC Last $0.40 Breakeven $242.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.551 UTC Last — Breakeven — Implied vol 55.7% Delta -0.93 ≈93% ITM Gamma 0.009 Theta -0.151 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$25.70	$29.70	-0.933	59.7%	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-11 19:02:25.013 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.908 UTC Last — Breakeven — Implied vol 59.7% Delta -0.933 ≈93% ITM Gamma 0.008 Theta -0.155 Vega 0.036 Open interest — OI effective date — Model this put
388	2	—	—	$0.00	$0.25	$0.05		$45.61	$30.70	$34.70	-0.94	67.6%	1	2
Call · $250 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:33:09.621 UTC Last $0.05 Breakeven $250.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 388 OI effective date Sep 10, 2026 Model this call Put · $250 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:59:46.494 UTC Last $45.61 Breakeven $204.39 Implied vol 67.6% Delta -0.94 ≈94% ITM Gamma 0.006 Theta -0.164 Vega 0.033 Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$35.70	$39.70	-0.944	75.1%	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-11 19:02:19.278 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 2026-09-11 19:59:46.494 UTC Last — Breakeven — Implied vol 75.1% Delta -0.944 ≈94% ITM Gamma 0.005 Theta -0.171 Vega 0.031 Open interest — OI effective date — Model this put
150	1	—	—	$0.00	$2.15	$0.10		$50.40	$40.90	$44.70	-0.941	85.5%	1	—
Call · $260 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:02:04.745 UTC Last $0.10 Breakeven $260.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:46.494 UTC Last $50.40 Breakeven $209.60 Implied vol 85.5% Delta -0.941 ≈94% ITM Gamma 0.005 Theta -0.209 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$45.70	$49.70	-0.951	89.3%	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-11 19:02:31.111 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 2026-09-11 19:59:46.494 UTC Last — Breakeven — Implied vol 89.3% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.184 Vega 0.028 Open interest — OI effective date — Model this put
117	1	—	—	$0.00	$2.15	$0.01		$48.76	$50.80	$54.70	—	—	1	—
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:02:07.103 UTC Last $0.01 Breakeven $270.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:46.495 UTC Last $48.76 Breakeven $221.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	3	—	—	$0.00	$0.05	$0.05		$55.78	$60.70	$64.70	—	—	2	—
Call · $280 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:30:17.325 UTC Last $0.05 Breakeven $280.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:46.494 UTC Last $55.78 Breakeven $224.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$2.15	$0.20		$65.81	$71.70	$74.70	—	—	2	—
Call · $290 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:02:08.743 UTC Last $0.20 Breakeven $290.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:46.489 UTC Last $65.81 Breakeven $224.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$2.15	$0.05		$94.60	$82.00	$84.70	—	—	1	—
Call · $300 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:49:55.022 UTC Last $0.05 Breakeven $300.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-11 19:59:46.489 UTC Last $94.60 Breakeven $205.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$2.15	$6.30		$111.50	$91.50	$94.70	—	—	1	—
Call · $310 Daily-bar session Sep 15, 2025 Quote as of 2026-09-11 19:02:12.421 UTC Last $6.30 Breakeven $316.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-11 19:59:46.489 UTC Last $111.50 Breakeven $198.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	41	—	—	$0.00	$2.15	$0.10		—	$100.70	$104.70	—	—	—	—
Call · $320 Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:02:11.102 UTC Last $0.10 Breakeven $320.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.30		$132.80	$110.80	$114.70	—	—	1	—
Call · $330 Daily-bar session Mar 11, 2026 Quote as of 2026-09-11 19:02:15.600 UTC Last $0.30 Breakeven $330.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $330 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-11 19:59:46.494 UTC Last $132.80 Breakeven $197.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$5.80		$99.00	$120.70	$124.70	—	—	1	—
Call · $340 Daily-bar session Jul 7, 2025 Quote as of 2026-09-11 19:02:04.967 UTC Last $5.80 Breakeven $345.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $340 In the money Daily-bar session Oct 10, 2025 Quote as of 2026-09-11 19:59:46.494 UTC Last $99.00 Breakeven $241.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$5.10		—	$130.80	$134.70	—	—	—	—
Call · $350 Daily-bar session Jul 2, 2025 Quote as of 2026-09-11 19:02:31.649 UTC Last $5.10 Breakeven $355.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$140.70	$144.70	—	—	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-11 19:02:34.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$5.00		$158.70	$150.80	$154.70	—	—	2	—
Call · $370 Daily-bar session Jun 12, 2025 Quote as of 2026-09-11 19:02:03.768 UTC Last $5.00 Breakeven $375.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $370 In the money Daily-bar session Dec 8, 2025 Quote as of 2026-09-11 19:59:46.494 UTC Last $158.70 Breakeven $211.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$160.80	$164.70	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-11 19:02:37.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$170.80	$174.70	—	—	—	—
Call · $390 Daily-bar session Unknown Quote as of 2026-09-11 19:02:10.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$180.70	$184.70	—	—	—	—
Call · $400 Daily-bar session Unknown Quote as of 2026-09-11 19:02:32.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:41.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$198.00	$190.70	$194.70	—	—	11	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-11 19:02:39.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 In the money Daily-bar session Dec 8, 2025 Quote as of 2026-09-11 19:59:46.495 UTC Last $198.00 Breakeven $212.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	9	—	—	$0.00	$0.20	$0.10		—	$200.80	$204.70	—	—	—	—
Call · $420 Daily-bar session Apr 7, 2026 Quote as of 2026-09-11 13:33:09.554 UTC Last $0.10 Breakeven $420.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.495 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 · Jun 12, 2025–Sep 11, 2026; 37 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 59" 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 80661 CUSIP 743315103 13F (30d) 516 filings 492 filers Visit website Investor relations