STLD · Steel Dynamics Inc · Options Chain

Track STLD — free

$239.79 +2.71 (+1.14%) At close · Sep 11

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$34.37B

143.33M

Options Chain

Underlying $239.79 · 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 · 5 days to expiry · 102 contracts · mixed daily-bar sessions · Jul 16, 2025–Sep 11, 2026; 25 unknown

Put / call OI

0.58

Call-heavy positioning

Open interest

10,333

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$29.79 below spot

ATM implied vol

46.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Dec 18 96d Jan 15 124d Feb 19 159d Mar 19 187d Jun 17 277d Sep 17 369d Jan 21 495d Dec 15 824d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
5	5	—	—	$172.90	$177.00	$101.30		$0.50	$0.00	$2.10	—	—	1	30
Call · $65 In the money Daily-bar session Dec 9, 2025 Quote as of 2026-09-11 19:59:56.200 UTC Last $101.30 Breakeven $166.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Mar 25, 2026 Quote as of 2026-09-11 13:31:50.812 UTC Last $0.50 Breakeven $64.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$167.90	$171.90	—		$0.55	$0.00	$2.15	—	—	5	7
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Mar 25, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.55 Breakeven $69.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$163.20	$166.80	$203.00		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-11 19:59:36.264 UTC Last $203.00 Breakeven $278.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-11 13:31:36.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$157.90	$161.60	—		$0.85	$0.00	$2.15	—	—	2	1
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Mar 30, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.85 Breakeven $79.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$153.20	$156.60	—		—	$0.00	$2.15	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.146 UTC Last — Breakeven — 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 13:31:36.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$148.20	$151.70	—		$4.10	$0.00	$2.15	—	—	1	1
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Jul 29, 2025 Quote as of 2026-09-11 13:31:36.312 UTC Last $4.10 Breakeven $85.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$142.90	$146.70	—		$1.31	$0.00	$2.15	—	—	1	14
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Dec 26, 2025 Quote as of 2026-09-11 13:31:36.312 UTC Last $1.31 Breakeven $93.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$138.10	$141.70	$37.30		$2.10	$0.00	$2.15	—	—	180	187
Call · $100 In the money Daily-bar session Aug 13, 2025 Quote as of 2026-09-11 19:59:47.145 UTC Last $37.30 Breakeven $137.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Mar 9, 2026 Quote as of 2026-09-11 19:59:59.465 UTC Last $2.10 Breakeven $97.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$133.20	$136.70	—		$2.35	$0.00	$2.15	—	—	1	3
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Jan 8, 2026 Quote as of 2026-09-11 13:31:36.921 UTC Last $2.35 Breakeven $102.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$128.30	$131.70	$75.90		$0.20	$0.00	$2.15	—	—	1	5
Call · $110 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-11 19:59:47.146 UTC Last $75.90 Breakeven $185.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Jun 10, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.20 Breakeven $109.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$123.20	$126.70	$74.60		$0.30	$0.00	$2.15	—	—	3	1
Call · $115 In the money Daily-bar session Jan 26, 2026 Quote as of 2026-09-11 19:59:48.749 UTC Last $74.60 Breakeven $189.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session May 22, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.30 Breakeven $114.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$118.20	$121.70	—		$13.40	$0.00	$2.15	—	—	1	1
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jul 16, 2025 Quote as of 2026-09-11 13:31:48.333 UTC Last $13.40 Breakeven $106.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$113.20	$116.70	$149.41		$5.00	$0.00	$2.10	—	—	3	5
Call · $125 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-11 19:59:36.269 UTC Last $149.41 Breakeven $274.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $125 Daily-bar session Jan 8, 2026 Quote as of 2026-09-11 13:31:50.816 UTC Last $5.00 Breakeven $120.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
69	107	—	—	$108.00	$111.80	$33.00		$1.08	$0.00	$2.10	—	—	4	42
Call · $130 In the money Daily-bar session Oct 21, 2025 Quote as of 2026-09-11 19:59:36.272 UTC Last $33.00 Breakeven $163.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 10, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:31:35.744 UTC Last $1.08 Breakeven $128.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 10, 2026 Model this put
7	1	—	—	$103.00	$106.80	$92.82		$1.09	$0.00	$2.10	—	—	4	11
Call · $135 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:47.147 UTC Last $92.82 Breakeven $227.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:31:50.816 UTC Last $1.09 Breakeven $133.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$98.00	$101.40	$92.42		$0.75	$0.00	$2.10	—	—	1	6
Call · $140 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-11 19:59:29.950 UTC Last $92.42 Breakeven $232.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $140 Daily-bar session May 22, 2026 Quote as of 2026-09-11 13:31:50.845 UTC Last $0.75 Breakeven $139.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$93.20	$96.80	$81.57		$0.70	$0.00	$2.15	—	—	1	38
Call · $145 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-11 19:59:36.265 UTC Last $81.57 Breakeven $226.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $145 Daily-bar session Jun 2, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.70 Breakeven $144.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 10, 2026 Model this put
18	17	—	—	$88.00	$91.80	$31.25		$0.85	$0.00	$2.15	—	—	1	43
Call · $150 In the money Daily-bar session Oct 29, 2025 Quote as of 2026-09-11 19:59:47.145 UTC Last $31.25 Breakeven $181.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $150 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.85 Breakeven $149.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 10, 2026 Model this put
15	11	—	—	$83.10	$86.90	$32.66		$1.30	$0.00	$2.15	—	—	1	34
Call · $155 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $32.66 Breakeven $187.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $155 Daily-bar session May 22, 2026 Quote as of 2026-09-11 13:30:24.778 UTC Last $1.30 Breakeven $153.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this put
13	15	—	—	$78.30	$81.90	$82.30		$1.33	$0.00	$2.15	—	—	1	42
Call · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $82.30 Breakeven $242.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $160 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 13:31:35.948 UTC Last $1.33 Breakeven $158.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 10, 2026 Model this put
11	1	—	—	$73.30	$76.90	$41.16		$0.75	$0.00	$2.15	—	—	31	88
Call · $165 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $41.16 Breakeven $206.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $165 Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.75 Breakeven $164.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 10, 2026 Model this put
20	4	—	—	$68.30	$71.70	$71.64		$0.37	$0.00	$2.15	—	—	3	176
Call · $170 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $71.64 Breakeven $241.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $170 Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.37 Breakeven $169.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$63.30	$66.90	$66.84		$0.15	$0.00	$2.15	—	—	2	17
Call · $175 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $66.84 Breakeven $241.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $175 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.15 Breakeven $174.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this put
24	10	—	—	$58.30	$61.80	$87.88		$0.13	$0.00	$1.20	—	—	1	388
Call · $180 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $87.88 Breakeven $267.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $180 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.467 UTC Last $0.13 Breakeven $179.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 388 OI effective date Sep 10, 2026 Model this put
125	1	—	—	$53.30	$56.80	$78.95		$0.50	$0.00	$2.15	—	—	1	23
Call · $185 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $78.95 Breakeven $263.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 10, 2026 Model this call Put · $185 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 13:31:35.948 UTC Last $0.50 Breakeven $184.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this put
487	4	85.7%	0.985	$48.30	$51.80	$39.16		$0.23	$0.00	$2.15	—	—	2	15
Call · $190 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:47.145 UTC Last $39.16 Breakeven $229.16 Implied vol 85.7% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.101 Vega 0.011 Open interest 487 OI effective date Sep 10, 2026 Model this call Put · $190 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 13:31:35.948 UTC Last $0.23 Breakeven $189.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
26	3	—	—	$43.10	$46.20	$73.30		$0.79	$0.00	$2.20	—	—	1	228
Call · $195 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:47.146 UTC Last $73.30 Breakeven $268.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $195 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:21.775 UTC Last $0.79 Breakeven $194.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 10, 2026 Model this put
1.2k	3	57.6%	0.994	$38.60	$41.30	$39.00		$0.52	$0.00	$1.20	—	—	2	185
Call · $200 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.842 UTC Last $39.00 Breakeven $239.00 Implied vol 57.6% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.005 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:50:03.522 UTC Last $0.52 Breakeven $199.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 10, 2026 Model this put
69	1	48.5%	0.985	$28.80	$31.20	$26.85		$0.25	$0.05	$2.45	-0.098	83.9%	12	254
Call · $210 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:34.276 UTC Last $26.85 Breakeven $236.85 Implied vol 48.5% Delta 0.985 ≈99% ITM Gamma 0.003 Theta -0.068 Vega 0.012 Open interest 69 OI effective date Sep 10, 2026 Model this call Put · $210 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.642 UTC Last $0.25 Breakeven $209.75 Implied vol 83.9% Delta -0.098 ≈10% ITM Gamma 0.007 Theta -0.37 Vega 0.053 Open interest 254 OI effective date Sep 10, 2026 Model this put
201	2	55.4%	0.896	$19.60	$22.00	$21.00		$0.65	$0.30	$2.30	-0.131	62.4%	6	655
Call · $220 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.842 UTC Last $21.00 Breakeven $241.00 Implied vol 55.4% Delta 0.896 ≈90% ITM Gamma 0.011 Theta -0.277 Vega 0.056 Open interest 201 OI effective date Sep 10, 2026 Model this call Put · $220 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.855 UTC Last $0.65 Breakeven $219.35 Implied vol 62.4% Delta -0.131 ≈13% ITM Gamma 0.011 Theta -0.336 Vega 0.065 Open interest 655 OI effective date Sep 10, 2026 Model this put
324	1	49.1%	0.759	$11.00	$13.30	$14.74		$2.95	$1.30	$2.05	-0.215	43.3%	2	507
Call · $230 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.797 UTC Last $14.74 Breakeven $244.74 Implied vol 49.1% Delta 0.759 ≈76% ITM Gamma 0.021 Theta -0.41 Vega 0.096 Open interest 324 OI effective date Sep 10, 2026 Model this call Put · $230 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.610 UTC Last $2.95 Breakeven $227.05 Implied vol 43.3% Delta -0.215 ≈21% ITM Gamma 0.022 Theta -0.319 Vega 0.09 Open interest 507 OI effective date Sep 10, 2026 Model this put
Underlying $239.79
733	8	46.3%	0.51	$4.90	$6.40	$5.20		$5.50	$4.40	$6.90	-0.49	45.8%	33	355
Call · $240 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.876 UTC Last $5.20 Breakeven $245.20 Implied vol 46.3% Delta 0.51 ≈51% ITM Gamma 0.028 Theta -0.485 Vega 0.123 Open interest 733 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 19:59:59.632 UTC Last $5.50 Breakeven $234.50 Implied vol 45.8% Delta -0.49 ≈49% ITM Gamma 0.028 Theta -0.455 Vega 0.123 Open interest 355 OI effective date Sep 10, 2026 Model this put
585	6	49.3%	0.268	$1.60	$3.20	$2.60		$14.70	$11.10	$13.90	-0.73	49.7%	4	207
Call · $250 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.099 UTC Last $2.60 Breakeven $252.60 Implied vol 49.3% Delta 0.268 ≈27% ITM Gamma 0.022 Theta -0.422 Vega 0.101 Open interest 585 OI effective date Sep 10, 2026 Model this call Put · $250 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.372 UTC Last $14.70 Breakeven $235.30 Implied vol 49.7% Delta -0.73 ≈73% ITM Gamma 0.022 Theta -0.402 Vega 0.102 Open interest 207 OI effective date Sep 10, 2026 Model this put
649	3	55.9%	0.139	$0.35	$2.00	$0.93		$27.00	$19.80	$22.70	-0.859	56.2%	1	119
Call · $260 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.382 UTC Last $0.93 Breakeven $260.93 Implied vol 55.9% Delta 0.139 ≈14% ITM Gamma 0.013 Theta -0.32 Vega 0.068 Open interest 649 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.650 UTC Last $27.00 Breakeven $233.00 Implied vol 56.2% Delta -0.859 ≈86% ITM Gamma 0.013 Theta -0.298 Vega 0.069 Open interest 119 OI effective date Sep 10, 2026 Model this put
379	1	—	—	$0.00	$2.55	$0.55		$22.25	$29.40	$32.00	-0.922	63%	12	79
Call · $270 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:57.126 UTC Last $0.55 Breakeven $270.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 379 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:36.273 UTC Last $22.25 Breakeven $247.75 Implied vol 63% Delta -0.922 ≈92% ITM Gamma 0.008 Theta -0.209 Vega 0.045 Open interest 79 OI effective date Sep 10, 2026 Model this put
519	1	—	—	$0.00	$2.25	$0.95		$30.40	$38.80	$41.50	-0.982	56.7%	12	11
Call · $280 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 16:31:28.398 UTC Last $0.95 Breakeven $280.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 519 OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:52.271 UTC Last $30.40 Breakeven $249.60 Implied vol 56.7% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.037 Vega 0.014 Open interest 11 OI effective date Sep 10, 2026 Model this put
212	2	—	—	$0.00	$0.30	$0.45		$42.20	$48.40	$51.80	-0.989	63.2%	2	—
Call · $290 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 13:31:50.813 UTC Last $0.45 Breakeven $290.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:36.270 UTC Last $42.20 Breakeven $247.80 Implied vol 63.2% Delta -0.989 ≈99% ITM Gamma 0.002 Theta -0.017 Vega 0.009 Open interest — OI effective date — Model this put
535	1	—	—	$0.00	$2.15	$1.03		—	$58.40	$61.80	-0.99	73.7%	—	—
Call · $300 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $1.03 Breakeven $301.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 535 OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.267 UTC Last — Breakeven — Implied vol 73.7% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.021 Vega 0.008 Open interest — OI effective date — Model this put
34	13	—	—	$0.00	$1.90	$0.05		—	$68.40	$71.80	-0.99	83.7%	—	—
Call · $310 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.578 UTC Last $0.05 Breakeven $310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.269 UTC Last — Breakeven — Implied vol 83.7% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.024 Vega 0.008 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$2.15	$0.05		—	$78.40	$81.80	—	—	—	—
Call · $320 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.05 Breakeven $320.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	2	—	—	$0.00	$2.15	$0.40		$78.50	$88.40	$91.80	—	—	1	—
Call · $330 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.40 Breakeven $330.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 10, 2026 Model this call Put · $330 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:36.268 UTC Last $78.50 Breakeven $251.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
134	12	—	—	$0.00	$2.15	$0.10		—	$98.40	$101.80	—	—	—	—
Call · $340 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 13:31:35.885 UTC Last $0.10 Breakeven $340.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 10, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	30	—	—	$0.00	$2.15	$0.70		—	$108.40	$111.80	—	—	—	—
Call · $350 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 13:31:24.914 UTC Last $0.70 Breakeven $350.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 10, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	30	—	—	$0.00	$2.15	$0.55		—	$118.40	$121.80	—	—	—	—
Call · $360 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 13:31:05.909 UTC Last $0.55 Breakeven $360.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.20		—	$128.40	$131.80	—	—	—	—
Call · $370 Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 13:31:50.812 UTC Last $0.20 Breakeven $370.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.15	$3.73		—	$138.40	$141.80	—	—	—	—
Call · $380 Daily-bar session Jun 2, 2026 Quote as of 2026-09-11 13:31:35.885 UTC Last $3.73 Breakeven $383.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.05	$0.36		—	$148.40	$151.80	—	—	—	—
Call · $390 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 14:13:52.148 UTC Last $0.36 Breakeven $390.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$158.30	$162.20	—	—	—	—
Call · $400 Daily-bar session Unknown Quote as of 2026-09-11 13:31:36.312 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 19:59:51.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$168.40	$171.80	—	—	—	—
Call · $410 Daily-bar session Unknown Quote as of 2026-09-11 13:31:36.312 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 Unknown Quote as of 2026-09-11 19:59:36.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$178.40	$182.20	—	—	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-11 13:31:36.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.20		—	$188.40	$191.80	—	—	—	—
Call · $430 Daily-bar session Jul 16, 2026 Quote as of 2026-09-11 13:31:36.312 UTC Last $0.20 Breakeven $430.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:36.271 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 · Jul 16, 2025–Sep 11, 2026; 25 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 51" 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 1022671 CUSIP 858119100 13F (30d) 194 filings 193 filers Visit website Investor relations