ROST · Ross Stores, Inc. · Options Chain

Track ROST — free

$226.61 -2.87 (-1.25%) At close · Sep 18

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

Market Cap

$72.39B

319.45M

Options Chain

Underlying $226.61 · at close Sep 18, 2026 Options Calculator

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

Positioning

Sep 25, 2026 · 5 days to expiry · 106 contracts · mixed daily-bar sessions · Aug 18, 2026–Sep 18, 2026; 63 unknown

Put / call OI

5.45

Put-heavy positioning

Open interest

2,404

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$230.00

$3.39 above spot

ATM implied vol

29%

market's expected move

Open interest by strike · near the money

Calls Puts

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

265

270

275

280

285

290

295

300

305

310

315

320

325

330

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 Mar 19 180d May 21 243d Jun 17 270d Sep 17 362d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$95.50	$98.90	—		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-18 19:59:16.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.50	$93.90	—		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:54.988 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 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.50	$88.90	—		—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.694 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.50	$83.90	—		—	$0.00	$2.15	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.50	$78.90	—		$0.20	$0.00	$0.35	—	—	1	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $0.20 Breakeven $149.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.50	$73.90	—		—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.969 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.50	$68.90	—		—	$0.00	$2.15	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.50	$63.90	—		—	$0.00	$2.15	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-18 19:57:57.127 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.50	$58.90	—		$0.60	$0.00	$2.15	—	—	1	1
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $0.60 Breakeven $169.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
2	2	—	—	$50.50	$53.90	$64.13		—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:55.399 UTC Last $64.13 Breakeven $239.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-18 19:57:57.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.50	$48.90	—		—	$0.00	$2.15	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	104.2%	0.958	$40.50	$43.90	$53.00		$0.15	$0.00	$2.15	—	—	1	1
Call · $185 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:53.987 UTC Last $53.00 Breakeven $238.00 Implied vol 104.2% Delta 0.958 ≈96% ITM Gamma 0.003 Theta -0.266 Vega 0.024 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $185 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $0.15 Breakeven $184.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	92.8%	0.954	$35.50	$38.90	—		$0.80	$0.00	$1.35	—	—	2	2
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.097 UTC Last — Breakeven — Implied vol 92.8% Delta 0.954 ≈95% ITM Gamma 0.004 Theta -0.257 Vega 0.026 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:51.558 UTC Last $0.80 Breakeven $189.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
2	2	81.5%	0.948	$30.50	$33.90	$44.27		$0.32	$0.00	$1.95	—	—	1	—
Call · $195 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:52.069 UTC Last $44.27 Breakeven $239.27 Implied vol 81.5% Delta 0.948 ≈95% ITM Gamma 0.005 Theta -0.248 Vega 0.028 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $195 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $0.32 Breakeven $194.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	70.3%	0.941	$25.50	$28.90	$39.35		$0.24	$0.00	$0.40	—	—	1	56
Call · $200 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:52.069 UTC Last $39.35 Breakeven $239.35 Implied vol 70.3% Delta 0.941 ≈94% ITM Gamma 0.006 Theta -0.238 Vega 0.031 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $200 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:39.625 UTC Last $0.24 Breakeven $199.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 17, 2026 Model this put
—	—	64.7%	0.937	$23.00	$26.40	—		—	$0.00	$0.30	—	—	—	—
Call · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.069 UTC Last — Breakeven — Implied vol 64.7% Delta 0.937 ≈94% ITM Gamma 0.007 Theta -0.232 Vega 0.033 Open interest — OI effective date — Model this call Put · $202.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	60.5%	0.928	$20.50	$24.00	$22.45		$0.45	$0.00	$0.45	—	—	1	6
Call · $205 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:51.975 UTC Last $22.45 Breakeven $227.45 Implied vol 60.5% Delta 0.928 ≈93% ITM Gamma 0.009 Theta -0.241 Vega 0.037 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $205 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:51.558 UTC Last $0.45 Breakeven $204.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	54.8%	0.921	$18.00	$21.50	—		$0.10	$0.00	$2.15	—	—	7	7
Call · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.069 UTC Last — Breakeven — Implied vol 54.8% Delta 0.921 ≈92% ITM Gamma 0.01 Theta -0.233 Vega 0.039 Open interest — OI effective date — Model this call Put · $207.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:51.559 UTC Last $0.10 Breakeven $207.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this put
2	2	49.1%	0.914	$15.50	$19.00	$29.84		$0.26	$0.00	$1.85	—	—	1	13
Call · $210 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:52.069 UTC Last $29.84 Breakeven $239.84 Implied vol 49.1% Delta 0.914 ≈91% ITM Gamma 0.012 Theta -0.225 Vega 0.042 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $210 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:51.972 UTC Last $0.26 Breakeven $209.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this put
—	—	43.3%	0.904	$13.00	$16.50	—		—	$0.00	$2.20	—	—	—	—
Call · $212.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.978 UTC Last — Breakeven — Implied vol 43.3% Delta 0.904 ≈90% ITM Gamma 0.015 Theta -0.215 Vega 0.045 Open interest — OI effective date — Model this call Put · $212.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	6	39.3%	0.88	$10.50	$14.20	$25.40		$0.47	$0.00	$1.25	—	—	5	111
Call · $215 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:51.560 UTC Last $25.40 Breakeven $240.40 Implied vol 39.3% Delta 0.88 ≈88% ITM Gamma 0.019 Theta -0.228 Vega 0.053 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $215 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:48.630 UTC Last $0.47 Breakeven $214.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 17, 2026 Model this put
—	—	34.8%	0.851	$8.00	$11.90	—		$0.40	$0.10	$0.70	-0.107	29%	3	—
Call · $217.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.978 UTC Last — Breakeven — Implied vol 34.8% Delta 0.851 ≈85% ITM Gamma 0.025 Theta -0.234 Vega 0.062 Open interest — OI effective date — Model this call Put · $217.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.40 Breakeven $217.10 Implied vol 29% Delta -0.107 ≈11% ITM Gamma 0.024 Theta -0.139 Vega 0.049 Open interest — OI effective date — Model this put
2	1	33%	0.788	$6.00	$9.60	$8.50		$1.01	$0.55	$1.25	-0.196	30.7%	1	1.6k
Call · $220 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $8.50 Breakeven $228.50 Implied vol 33% Delta 0.788 ≈79% ITM Gamma 0.033 Theta -0.272 Vega 0.077 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.299 UTC Last $1.01 Breakeven $218.99 Implied vol 30.7% Delta -0.196 ≈20% ITM Gamma 0.034 Theta -0.22 Vega 0.073 Open interest 1.6k OI effective date Sep 17, 2026 Model this put
—	—	32.2%	0.698	$4.00	$7.80	—		$1.24	$0.85	$2.90	-0.313	34.4%	2	4
Call · $222.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.912 UTC Last — Breakeven — Implied vol 32.2% Delta 0.698 ≈70% ITM Gamma 0.041 Theta -0.314 Vega 0.093 Open interest — OI effective date — Model this call Put · $222.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.644 UTC Last $1.24 Breakeven $221.26 Implied vol 34.4% Delta -0.313 ≈31% ITM Gamma 0.039 Theta -0.315 Vega 0.094 Open interest 4 OI effective date Sep 17, 2026 Model this put
30	12	31.7%	0.589	$2.35	$6.20	$5.37		$2.00	$0.20	$4.10	-0.401	27.8%	104	37
Call · $225 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.962 UTC Last $5.37 Breakeven $230.37 Implied vol 31.7% Delta 0.589 ≈59% ITM Gamma 0.046 Theta -0.341 Vega 0.103 Open interest 30 OI effective date Sep 17, 2026 Model this call Put · $225 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:38.030 UTC Last $2.00 Breakeven $223.00 Implied vol 27.8% Delta -0.401 ≈40% ITM Gamma 0.052 Theta -0.276 Vega 0.103 Open interest 37 OI effective date Sep 17, 2026 Model this put
Underlying $226.61
52	83	31.3%	0.471	$1.00	$4.90	$4.60		$2.87	$1.25	$5.20	-0.537	26.6%	9	18
Call · $227.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $4.60 Breakeven $232.10 Implied vol 31.3% Delta 0.471 ≈47% ITM Gamma 0.048 Theta -0.342 Vega 0.106 Open interest 52 OI effective date Sep 17, 2026 Model this call Put · $227.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:36.136 UTC Last $2.87 Breakeven $224.63 Implied vol 26.6% Delta -0.537 ≈54% ITM Gamma 0.056 Theta -0.267 Vega 0.105 Open interest 18 OI effective date Sep 17, 2026 Model this put
44	4	31.5%	0.356	$0.05	$3.90	$1.85		$4.44	$2.80	$5.60	-0.72	20.5%	17	109
Call · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $1.85 Breakeven $231.85 Implied vol 31.5% Delta 0.356 ≈36% ITM Gamma 0.045 Theta -0.32 Vega 0.099 Open interest 44 OI effective date Sep 17, 2026 Model this call Put · $230 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $4.44 Breakeven $225.56 Implied vol 20.5% Delta -0.72 ≈72% ITM Gamma 0.062 Theta -0.166 Vega 0.089 Open interest 109 OI effective date Sep 17, 2026 Model this put
4	33	—	—	$0.00	$1.65	$1.13		$6.78	$4.60	$8.50	-0.794	25.8%	6	7
Call · $232.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $1.13 Breakeven $233.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $232.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.563 UTC Last $6.78 Breakeven $225.72 Implied vol 25.8% Delta -0.794 ≈79% ITM Gamma 0.042 Theta -0.175 Vega 0.076 Open interest 7 OI effective date Sep 17, 2026 Model this put
51	2	—	—	$0.00	$3.00	$1.19		$6.37	$6.70	$10.50	-0.892	24.5%	5	24
Call · $235 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.838 UTC Last $1.19 Breakeven $236.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 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 19:59:59.965 UTC Last $6.37 Breakeven $228.63 Implied vol 24.5% Delta -0.892 ≈89% ITM Gamma 0.029 Theta -0.099 Vega 0.049 Open interest 24 OI effective date Sep 17, 2026 Model this put
11	1	—	—	$0.00	$0.70	$0.70		—	$9.00	$12.50	—	—	—	—
Call · $237.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:55.026 UTC Last $0.70 Breakeven $238.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $237.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	8	—	—	$0.00	$1.50	$0.35		$10.80	$11.40	$15.00	—	—	1	8
Call · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.35 Breakeven $240.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $240 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:51.564 UTC Last $10.80 Breakeven $229.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this put
21	39	—	—	$0.00	$1.10	$0.20		—	$13.80	$17.00	—	—	—	—
Call · $242.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.20 Breakeven $242.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	50	—	—	$0.00	$0.65	$0.20		—	$16.30	$19.50	—	—	—	—
Call · $245 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:56:44.181 UTC Last $0.20 Breakeven $245.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 17, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.25	—		—	$18.70	$22.40	—	—	—	—
Call · $247.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$1.10	$0.15		—	$21.30	$24.50	—	—	—	—
Call · $250 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:12.908 UTC Last $0.15 Breakeven $250.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$23.70	$27.00	—	—	—	—
Call · $252.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$0.75	$0.53		—	$26.30	$29.50	—	—	—	—
Call · $255 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $0.53 Breakeven $255.53 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 Unknown Quote as of 2026-09-18 19:59:55.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$28.80	$32.00	—	—	—	—
Call · $257.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.567 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 2026-09-18 19:59:55.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.75	$1.13		—	$31.30	$34.50	—	—	—	—
Call · $260 Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:51.567 UTC Last $1.13 Breakeven $261.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	11	—	—	$0.00	$2.15	$1.00		—	$36.30	$39.50	—	—	—	—
Call · $265 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $1.00 Breakeven $266.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 17, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	—	—	$0.00	$1.15	$0.58		—	$41.30	$44.50	—	—	—	—
Call · $270 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:59.673 UTC Last $0.58 Breakeven $270.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$2.15	$0.75		—	$46.30	$49.50	—	—	—	—
Call · $275 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:35.909 UTC Last $0.75 Breakeven $275.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$51.30	$54.50	—	—	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.568 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 19:59:55.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$56.20	$59.50	—	—	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.568 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 19:59:55.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$61.30	$64.50	—	—	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-18 19:57:57.130 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 19:59:55.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$66.20	$69.50	—	—	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.969 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 19:59:55.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$71.30	$74.50	—	—	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.969 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 19:59:55.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$76.30	$79.50	—	—	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.969 UTC Last — Breakeven — 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 19:59:55.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$72.80	$81.30	$84.50	—	—	1	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-18 19:59:12.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:55.097 UTC Last $72.80 Breakeven $237.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$86.20	$89.50	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-18 19:57:57.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$91.30	$94.50	—	—	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-18 19:59:35.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$96.30	$99.50	—	—	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-18 19:54:58.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$101.30	$104.50	—	—	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-18 19:54:31.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.988 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 18, 2026–Sep 18, 2026; 63 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 53" 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 745732 CUSIP 778296103 13F (30d) 28 filings 25 filers Visit website Investor relations