STT · State Street Corp · Options Chain

Track STT — free

$191.42 -0.47 (-0.24%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$52.71B

274.70M

Options Chain

Underlying $191.42 · today Options Calculator

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

Positioning

Sep 18, 2026 · 8 days to expiry · 82 contracts · mixed daily-bar sessions · Jul 8, 2025–Sep 10, 2026; 21 unknown

Put / call OI

1.19

Balanced positioning

Open interest

12,443

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$180.00

$11.42 below spot

ATM implied vol

33.9%

market's expected move

Open interest by strike · near the money

Calls Puts

87.5

92.5

97.5

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

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Dec 18 99d Jan 15 127d Feb 19 162d Mar 19 190d Jun 17 280d Sep 17 372d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	4	—	—	$140.30	$141.90	$119.63		$0.23	$0.00	$0.25	—	—	5	5
Call · $50 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-10 19:23:07.503 UTC Last $119.63 Breakeven $169.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Jul 8, 2025 Quote as of 2026-09-10 13:30:28.045 UTC Last $0.23 Breakeven $49.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$135.30	$138.60	—		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.734 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 2026-09-10 16:34:16.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$130.40	$133.60	—		—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:03.342 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 2026-09-10 13:35:50.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$125.80	$128.60	—		$0.50	$0.00	$0.25	—	—	500	500
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:07.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Mar 23, 2026 Quote as of 2026-09-10 13:30:28.045 UTC Last $0.50 Breakeven $64.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 500 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$120.60	$123.60	—		$0.40	$0.00	$2.15	—	—	20	20
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:07.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Jan 9, 2026 Quote as of 2026-09-10 13:30:35.728 UTC Last $0.40 Breakeven $69.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this put
—	10	—	—	$115.60	$118.60	$41.00		$0.88	$0.00	$2.15	—	—	1	2
Call · $75 In the money Daily-bar session Oct 23, 2025 Quote as of 2026-09-10 19:23:07.274 UTC Last $41.00 Breakeven $116.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Jan 5, 2026 Quote as of 2026-09-10 16:34:16.284 UTC Last $0.88 Breakeven $74.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$110.50	$113.60	—		$2.30	$0.00	$2.15	—	—	1	2
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Jul 9, 2025 Quote as of 2026-09-10 13:31:03.521 UTC Last $2.30 Breakeven $77.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$105.60	$108.60	—		$0.30	$0.00	$2.15	—	—	10	29
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:05.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Apr 21, 2026 Quote as of 2026-09-10 14:06:02.421 UTC Last $0.30 Breakeven $84.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$103.00	$106.10	—		$0.05	$0.00	$2.15	—	—	1	9
Call · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87.5 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 14:18:18.053 UTC Last $0.05 Breakeven $87.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
3	2	—	—	$100.20	$103.60	$42.00		$0.15	$0.00	$2.15	—	—	2	7
Call · $90 In the money Daily-bar session Dec 31, 2025 Quote as of 2026-09-10 19:23:02.195 UTC Last $42.00 Breakeven $132.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $90 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 14:41:21.136 UTC Last $0.15 Breakeven $89.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$97.90	$101.10	—		$0.50	$0.00	$2.15	—	—	1	4
Call · $92.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92.5 Daily-bar session Apr 22, 2026 Quote as of 2026-09-10 18:58:50.118 UTC Last $0.50 Breakeven $92.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
9	4	—	—	$95.40	$98.60	$35.00		$0.05	$0.00	$2.15	—	—	2	51
Call · $95 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-10 19:23:02.209 UTC Last $35.00 Breakeven $130.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $95 Daily-bar session Jul 23, 2026 Quote as of 2026-09-10 18:58:50.122 UTC Last $0.05 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 8, 2026 Model this put
7	2	—	—	$93.00	$96.10	$93.75		$2.00	$0.00	$2.15	—	—	2	79
Call · $97.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:23:02.158 UTC Last $93.75 Breakeven $191.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $97.5 Daily-bar session Jan 16, 2026 Quote as of 2026-09-10 18:58:50.122 UTC Last $2.00 Breakeven $95.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 8, 2026 Model this put
4	1	—	—	$90.40	$93.60	$93.11		$0.40	$0.00	$2.15	—	—	1	63
Call · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:23:02.209 UTC Last $93.11 Breakeven $193.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $100 Daily-bar session May 26, 2026 Quote as of 2026-09-10 18:58:50.118 UTC Last $0.40 Breakeven $99.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$85.40	$88.60	$21.01		$0.05	$0.00	$2.15	—	—	1	46
Call · $105 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-10 19:23:02.209 UTC Last $21.01 Breakeven $126.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $105 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:22:05.602 UTC Last $0.05 Breakeven $104.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 8, 2026 Model this put
6	1	—	—	$80.60	$83.00	$82.49		$0.71	$0.00	$1.15	—	—	10	22
Call · $110 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:23:02.139 UTC Last $82.49 Breakeven $192.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $110 Daily-bar session May 26, 2026 Quote as of 2026-09-10 19:22:27.779 UTC Last $0.71 Breakeven $109.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this put
8	1	—	—	$76.10	$78.10	$23.12		$0.55	$0.00	$2.10	—	—	2	63
Call · $115 In the money Daily-bar session Dec 26, 2025 Quote as of 2026-09-10 19:22:30.369 UTC Last $23.12 Breakeven $138.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $115 Daily-bar session Jun 10, 2026 Quote as of 2026-09-10 19:23:02.141 UTC Last $0.55 Breakeven $114.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 8, 2026 Model this put
598	1	—	—	$70.80	$73.60	$49.00		$0.15	$0.00	$2.10	—	—	10	146
Call · $120 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-10 19:23:02.455 UTC Last $49.00 Breakeven $169.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 8, 2026 Model this call Put · $120 Daily-bar session Jul 29, 2026 Quote as of 2026-09-10 19:23:02.142 UTC Last $0.15 Breakeven $119.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 8, 2026 Model this put
626	24	—	—	$65.90	$68.60	$36.83		$0.48	$0.00	$2.15	—	—	2	13
Call · $125 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-10 19:23:02.395 UTC Last $36.83 Breakeven $161.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 626 OI effective date Sep 8, 2026 Model this call Put · $125 Daily-bar session Jun 26, 2026 Quote as of 2026-09-10 19:23:02.139 UTC Last $0.48 Breakeven $124.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this put
112	1	—	—	$60.80	$63.70	$64.95		$1.23	$0.00	$0.75	—	—	1	18
Call · $130 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:23:02.450 UTC Last $64.95 Breakeven $194.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 8, 2026 Model this call Put · $130 Daily-bar session Jun 12, 2026 Quote as of 2026-09-10 19:23:02.393 UTC Last $1.23 Breakeven $128.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this put
143	7	—	—	$55.80	$58.70	$26.50		$0.41	$0.00	$0.75	—	—	1	7
Call · $135 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-10 19:23:07.345 UTC Last $26.50 Breakeven $161.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 8, 2026 Model this call Put · $135 Daily-bar session Jul 20, 2026 Quote as of 2026-09-10 19:23:02.394 UTC Last $0.41 Breakeven $134.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
48	2	—	—	$50.50	$52.60	$50.44		$0.93	$0.00	$0.75	—	—	3	30
Call · $140 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:23:02.727 UTC Last $50.44 Breakeven $190.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $140 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:23:02.394 UTC Last $0.93 Breakeven $139.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 8, 2026 Model this put
67	40	—	—	$45.80	$48.70	$49.00		$0.98	$0.00	$0.95	—	—	3	72
Call · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:14:25.963 UTC Last $49.00 Breakeven $194.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 8, 2026 Model this call Put · $145 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:23:02.392 UTC Last $0.98 Breakeven $144.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 8, 2026 Model this put
27	13	102.7%	0.954	$40.90	$43.40	$42.17		$0.10	$0.00	$0.20	—	—	30	210
Call · $150 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:23:02.395 UTC Last $42.17 Breakeven $192.17 Implied vol 102.7% Delta 0.954 ≈95% ITM Gamma 0.003 Theta -0.189 Vega 0.027 Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $150 Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:23:02.141 UTC Last $0.10 Breakeven $149.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 8, 2026 Model this put
256	10	87.6%	0.955	$35.90	$38.20	$37.17		$0.25	$0.00	$0.90	—	—	10	202
Call · $155 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:07.346 UTC Last $37.17 Breakeven $192.17 Implied vol 87.6% Delta 0.955 ≈96% ITM Gamma 0.004 Theta -0.161 Vega 0.027 Open interest 256 OI effective date Sep 8, 2026 Model this call Put · $155 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:23:02.395 UTC Last $0.25 Breakeven $154.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 8, 2026 Model this put
240	6	66.4%	0.97	$30.70	$32.90	$26.90		$0.42	$0.00	$1.00	—	—	25	213
Call · $160 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 19:22:06.303 UTC Last $26.90 Breakeven $186.90 Implied vol 66.4% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.095 Vega 0.019 Open interest 240 OI effective date Sep 8, 2026 Model this call Put · $160 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:23:02.394 UTC Last $0.42 Breakeven $159.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 8, 2026 Model this put
985	684	79.7%	0.908	$26.40	$28.80	$28.56		$0.49	$0.00	$0.70	—	—	25	303
Call · $165 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:05.605 UTC Last $28.56 Breakeven $193.56 Implied vol 79.7% Delta 0.908 ≈91% ITM Gamma 0.007 Theta -0.248 Vega 0.047 Open interest 985 OI effective date Sep 8, 2026 Model this call Put · $165 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:23:02.141 UTC Last $0.49 Breakeven $164.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 303 OI effective date Sep 8, 2026 Model this put
154	1	52.2%	0.944	$20.90	$23.00	$22.52		$0.20	$0.00	$1.55	—	—	2	344
Call · $170 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:22:05.604 UTC Last $22.52 Breakeven $192.52 Implied vol 52.2% Delta 0.944 ≈94% ITM Gamma 0.008 Theta -0.121 Vega 0.032 Open interest 154 OI effective date Sep 8, 2026 Model this call Put · $170 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:23:02.394 UTC Last $0.20 Breakeven $169.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 344 OI effective date Sep 8, 2026 Model this put
239	1	56.1%	0.871	$16.20	$19.10	$19.70		$0.28	$0.15	$0.60	-0.069	42.2%	12	135
Call · $175 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:23:02.395 UTC Last $19.70 Breakeven $194.70 Implied vol 56.1% Delta 0.871 ≈87% ITM Gamma 0.013 Theta -0.224 Vega 0.06 Open interest 239 OI effective date Sep 8, 2026 Model this call Put · $175 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:02.138 UTC Last $0.28 Breakeven $174.72 Implied vol 42.2% Delta -0.069 ≈7% ITM Gamma 0.011 Theta -0.098 Vega 0.038 Open interest 135 OI effective date Sep 8, 2026 Model this put
267	164	45%	0.834	$11.60	$13.90	$12.50		$0.60	$0.50	$0.85	-0.125	37.5%	1	1.2k
Call · $180 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:02.393 UTC Last $12.50 Breakeven $192.50 Implied vol 45% Delta 0.834 ≈83% ITM Gamma 0.02 Theta -0.214 Vega 0.071 Open interest 267 OI effective date Sep 8, 2026 Model this call Put · $180 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:10.021 UTC Last $0.60 Breakeven $179.40 Implied vol 37.5% Delta -0.125 ≈12% ITM Gamma 0.019 Theta -0.134 Vega 0.058 Open interest 1.2k OI effective date Sep 8, 2026 Model this put
156	1	36.7%	0.749	$7.90	$8.50	$8.34		$1.60	$1.40	$1.55	-0.243	35.3%	12	330
Call · $185 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:11.628 UTC Last $8.34 Breakeven $193.34 Implied vol 36.7% Delta 0.749 ≈75% ITM Gamma 0.031 Theta -0.221 Vega 0.09 Open interest 156 OI effective date Sep 8, 2026 Model this call Put · $185 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:13.909 UTC Last $1.60 Breakeven $183.40 Implied vol 35.3% Delta -0.243 ≈24% ITM Gamma 0.031 Theta -0.191 Vega 0.089 Open interest 330 OI effective date Sep 8, 2026 Model this put
306	3	34.6%	0.575	$4.60	$4.90	$4.90		$2.75	$2.80	$3.20	-0.423	33.3%	1.1k	2.6k
Call · $190 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:10.270 UTC Last $4.90 Breakeven $194.90 Implied vol 34.6% Delta 0.575 ≈58% ITM Gamma 0.04 Theta -0.251 Vega 0.111 Open interest 306 OI effective date Sep 8, 2026 Model this call Put · $190 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:04.865 UTC Last $2.75 Breakeven $187.25 Implied vol 33.3% Delta -0.423 ≈42% ITM Gamma 0.042 Theta -0.222 Vega 0.111 Open interest 2.6k OI effective date Sep 8, 2026 Model this put
Underlying $191.42
279	80	33.4%	0.37	$2.15	$2.55	$2.45		$5.80	$5.40	$5.90	-0.634	32.5%	11	15
Call · $195 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:10.269 UTC Last $2.45 Breakeven $197.45 Implied vol 33.4% Delta 0.37 ≈37% ITM Gamma 0.04 Theta -0.231 Vega 0.107 Open interest 279 OI effective date Sep 8, 2026 Model this call Put · $195 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:10.440 UTC Last $5.80 Breakeven $189.20 Implied vol 32.5% Delta -0.634 ≈63% ITM Gamma 0.041 Theta -0.204 Vega 0.107 Open interest 15 OI effective date Sep 8, 2026 Model this put
414	16	34.6%	0.208	$1.00	$1.25	$1.40		$9.29	$8.40	$10.40	-0.802	33.1%	13	8
Call · $200 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:23:05.930 UTC Last $1.40 Breakeven $201.40 Implied vol 34.6% Delta 0.208 ≈21% ITM Gamma 0.029 Theta -0.18 Vega 0.081 Open interest 414 OI effective date Sep 8, 2026 Model this call Put · $200 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:23:07.346 UTC Last $9.29 Breakeven $190.71 Implied vol 33.1% Delta -0.802 ≈80% ITM Gamma 0.03 Theta -0.146 Vega 0.079 Open interest 8 OI effective date Sep 8, 2026 Model this put
709	638	—	—	$0.00	$0.60	$0.35		$15.00	$17.30	$19.10	—	—	1	1
Call · $210 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:23:07.346 UTC Last $0.35 Breakeven $210.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 709 OI effective date Sep 8, 2026 Model this call Put · $210 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:23:02.171 UTC Last $15.00 Breakeven $195.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
3	3	—	—	$0.00	$0.35	$0.45		—	$27.20	$29.70	-0.983	43.5%	—	—
Call · $220 Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:22:30.344 UTC Last $0.45 Breakeven $220.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.146 UTC Last — Breakeven — Implied vol 43.5% Delta -0.983 ≈98% ITM Gamma 0.003 Theta -0.011 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$37.20	$39.70	-0.985	55.9%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-10 19:23:07.346 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.728 UTC Last — Breakeven — Implied vol 55.9% Delta -0.985 ≈98% ITM Gamma 0.002 Theta -0.015 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$47.20	$49.60	-0.993	61.2%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-10 19:20:07.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:22:30.344 UTC Last — Breakeven — Implied vol 61.2% Delta -0.993 ≈99% ITM Gamma 0.001 Theta 0.002 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$57.20	$59.10	—	—	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$67.20	$69.50	-0.999	67.6%	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-10 19:20:07.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.149 UTC Last — Breakeven — Implied vol 67.6% Delta -0.999 ≈100% ITM Gamma 0 Theta 0.021 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$77.20	$79.70	—	—	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:23:02.731 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 8, 2025–Sep 10, 2026; 21 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 22 strikes around the money are shown by default — switch to "All 41" 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 93751 CUSIP 857477103 13F (30d) 534 filings 502 filers Visit website Investor relations