ARKG Stock — ARK DIET Q1 Buffer ETF: Options Chain

Calls		Puts
4	4	378.6%	0.935	$24.70	—	—	—	—	0
Call · $25 In the money Snapshot session Aug 26, 2026 Last $24.70 Breakeven $49.70 Implied vol 378.6% Delta 0.935 ≈93% ITM Gamma 0.005 Theta -0.235 Vega 0.008 Open interest 4 Model this call Put · $25 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	4	235.9%	0.947	$20.15	—	-0.028	192.5%	—	0
Call · $30 In the money Snapshot session Aug 25, 2026 Last $20.15 Breakeven $50.15 Implied vol 235.9% Delta 0.947 ≈95% ITM Gamma 0.007 Theta -0.126 Vega 0.009 Open interest 6 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol 192.5% Delta -0.028 ≈3% ITM Gamma 0.005 Theta -0.059 Vega 0.005 Open interest 0 Model this put
5	4	248.8%	0.925	$18.77	—	-0.045	204.1%	—	0
Call · $31 In the money Snapshot session Aug 26, 2026 Last $18.77 Breakeven $49.77 Implied vol 248.8% Delta 0.925 ≈93% ITM Gamma 0.009 Theta -0.172 Vega 0.009 Open interest 5 Model this call Put · $31 Snapshot session Unknown Last — Breakeven — Implied vol 204.1% Delta -0.045 ≈4% ITM Gamma 0.007 Theta -0.093 Vega 0.005 Open interest 0 Model this put
3	2	234.4%	0.921	$17.76	$0.40	-0.05	196.6%	1	1
Call · $32 In the money Snapshot session Aug 26, 2026 Last $17.76 Breakeven $49.76 Implied vol 234.4% Delta 0.921 ≈92% ITM Gamma 0.01 Theta -0.17 Vega 0.009 Open interest 3 Model this call Put · $32 Snapshot session Jul 30, 2026 Last $0.40 Breakeven $31.60 Implied vol 196.6% Delta -0.05 ≈5% ITM Gamma 0.008 Theta -0.099 Vega 0.005 Open interest 1 Model this put
3	6	220.4%	0.916	$17.10	—	-0.037	162%	—	0
Call · $33 In the money Snapshot session Aug 25, 2026 Last $17.10 Breakeven $50.10 Implied vol 220.4% Delta 0.916 ≈92% ITM Gamma 0.011 Theta -0.167 Vega 0.009 Open interest 3 Model this call Put · $33 Snapshot session Unknown Last — Breakeven — Implied vol 162% Delta -0.037 ≈4% ITM Gamma 0.008 Theta -0.063 Vega 0.005 Open interest 0 Model this put
7	10	206.9%	0.911	$16.15	—	-0.051	164.5%	—	0
Call · $34 In the money Snapshot session Aug 25, 2026 Last $16.15 Breakeven $50.15 Implied vol 206.9% Delta 0.911 ≈91% ITM Gamma 0.012 Theta -0.165 Vega 0.01 Open interest 7 Model this call Put · $34 Snapshot session Unknown Last — Breakeven — Implied vol 164.5% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.083 Vega 0.006 Open interest 0 Model this put
0	—	174.3%	0.931	—	$0.45	-0.033	136.6%	1	1
Call · $34.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 174.3% Delta 0.931 ≈93% ITM Gamma 0.012 Theta -0.114 Vega 0.01 Open interest 0 Model this call Put · $34.5 Snapshot session Aug 5, 2026 Last $0.45 Breakeven $34.05 Implied vol 136.6% Delta -0.033 ≈3% ITM Gamma 0.008 Theta -0.048 Vega 0.006 Open interest 1 Model this put
4	6	208.2%	0.893	$15.12	$0.48	-0.039	135.8%	6	1
Call · $35 In the money Snapshot session Aug 25, 2026 Last $15.12 Breakeven $50.12 Implied vol 208.2% Delta 0.893 ≈89% ITM Gamma 0.014 Theta -0.19 Vega 0.015 Open interest 4 Model this call Put · $35 Snapshot session Aug 5, 2026 Last $0.48 Breakeven $34.52 Implied vol 135.8% Delta -0.039 ≈4% ITM Gamma 0.009 Theta -0.054 Vega 0.006 Open interest 1 Model this put
5	2	151.6%	0.939	$13.45	—	-0.035	126.2%	—	0
Call · $35.5 In the money Snapshot session Aug 28, 2026 Last $13.45 Breakeven $48.95 Implied vol 151.6% Delta 0.939 ≈94% ITM Gamma 0.012 Theta -0.092 Vega 0.01 Open interest 5 Model this call Put · $35.5 Snapshot session Unknown Last — Breakeven — Implied vol 126.2% Delta -0.035 ≈4% ITM Gamma 0.009 Theta -0.047 Vega 0.006 Open interest 0 Model this put
3	4	200%	0.879	$13.76	$0.05	-0.025	112.2%	1	1
Call · $36 In the money Snapshot session Aug 26, 2026 Last $13.76 Breakeven $49.76 Implied vol 200% Delta 0.879 ≈88% ITM Gamma 0.016 Theta -0.197 Vega 0.015 Open interest 3 Model this call Put · $36 Snapshot session Aug 25, 2026 Last $0.05 Breakeven $35.95 Implied vol 112.2% Delta -0.025 ≈3% ITM Gamma 0.008 Theta -0.032 Vega 0.003 Open interest 1 Model this put
1	2	174.8%	0.895	$13.29	$0.04	-0.033	111.7%	1	5
Call · $36.5 In the money Snapshot session Aug 26, 2026 Last $13.29 Breakeven $49.79 Implied vol 174.8% Delta 0.895 ≈89% ITM Gamma 0.016 Theta -0.158 Vega 0.01 Open interest 1 Model this call Put · $36.5 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $36.46 Implied vol 111.7% Delta -0.033 ≈3% ITM Gamma 0.01 Theta -0.039 Vega 0.006 Open interest 5 Model this put
3	2	143.7%	0.918	$12.78	$0.02	-0.034	106.8%	1	2
Call · $37 In the money Snapshot session Aug 26, 2026 Last $12.78 Breakeven $49.78 Implied vol 143.7% Delta 0.918 ≈92% ITM Gamma 0.016 Theta -0.108 Vega 0.01 Open interest 3 Model this call Put · $37 Snapshot session Aug 27, 2026 Last $0.02 Breakeven $36.98 Implied vol 106.8% Delta -0.034 ≈3% ITM Gamma 0.011 Theta -0.038 Vega 0.006 Open interest 2 Model this put
0	—	168.3%	0.879	—	$0.10	-0.041	106.2%	302	295
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 168.3% Delta 0.879 ≈88% ITM Gamma 0.019 Theta -0.168 Vega 0.015 Open interest 0 Model this call Put · $37.5 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $37.40 Implied vol 106.2% Delta -0.041 ≈4% ITM Gamma 0.013 Theta -0.045 Vega 0.006 Open interest 295 Model this put
4	4	158.1%	0.879	$11.79	$0.03	-0.072	121.2%	3	6
Call · $38 In the money Snapshot session Aug 26, 2026 Last $11.79 Breakeven $49.79 Implied vol 158.1% Delta 0.879 ≈88% ITM Gamma 0.02 Theta -0.158 Vega 0.015 Open interest 4 Model this call Put · $38 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $37.97 Implied vol 121.2% Delta -0.072 ≈7% ITM Gamma 0.018 Theta -0.08 Vega 0.01 Open interest 6 Model this put
0	2	164.3%	0.857	$11.26	$0.50	-0.087	122.9%	4	2
Call · $38.5 In the money Snapshot session Aug 26, 2026 Last $11.26 Breakeven $49.76 Implied vol 164.3% Delta 0.857 ≈86% ITM Gamma 0.021 Theta -0.182 Vega 0.015 Open interest 0 Model this call Put · $38.5 Snapshot session Aug 10, 2026 Last $0.50 Breakeven $38.00 Implied vol 122.9% Delta -0.087 ≈9% ITM Gamma 0.02 Theta -0.093 Vega 0.01 Open interest 2 Model this put
3	10	115.8%	0.912	$10.77	$0.38	-0.087	114.9%	1	1
Call · $39 In the money Snapshot session Aug 26, 2026 Last $10.77 Breakeven $49.77 Implied vol 115.8% Delta 0.912 ≈91% ITM Gamma 0.021 Theta -0.092 Vega 0.01 Open interest 3 Model this call Put · $39 Snapshot session Aug 13, 2026 Last $0.38 Breakeven $38.62 Implied vol 114.9% Delta -0.087 ≈9% ITM Gamma 0.021 Theta -0.087 Vega 0.01 Open interest 1 Model this put
15	2	150.6%	0.846	$10.20	—	-0.062	94.9%	—	0
Call · $39.5 In the money Snapshot session Aug 26, 2026 Last $10.20 Breakeven $49.70 Implied vol 150.6% Delta 0.846 ≈85% ITM Gamma 0.024 Theta -0.176 Vega 0.016 Open interest 15 Model this call Put · $39.5 Snapshot session Unknown Last — Breakeven — Implied vol 94.9% Delta -0.062 ≈6% ITM Gamma 0.02 Theta -0.056 Vega 0.01 Open interest 0 Model this put
9	5	75.7%	0.961	$8.18	$0.25	-0.065	89.6%	1	4
Call · $40 In the money Snapshot session Aug 28, 2026 Last $8.18 Breakeven $48.18 Implied vol 75.7% Delta 0.961 ≈96% ITM Gamma 0.017 Theta -0.035 Vega 0.006 Open interest 9 Model this call Put · $40 Snapshot session Aug 19, 2026 Last $0.25 Breakeven $39.75 Implied vol 89.6% Delta -0.065 ≈6% ITM Gamma 0.022 Theta -0.055 Vega 0.01 Open interest 4 Model this put
1	1	140.5%	0.828	$4.75	$0.05	-0.062	81.9%	1	1
Call · $40.5 In the money Snapshot session Aug 10, 2026 Last $4.75 Breakeven $45.25 Implied vol 140.5% Delta 0.828 ≈83% ITM Gamma 0.028 Theta -0.176 Vega 0.016 Open interest 1 Model this call Put · $40.5 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $40.45 Implied vol 81.9% Delta -0.062 ≈6% ITM Gamma 0.023 Theta -0.048 Vega 0.01 Open interest 1 Model this put
10	2	115.1%	0.851	$9.25	$0.20	-0.065	76.8%	5	6
Call · $41 In the money Snapshot session Aug 25, 2026 Last $9.25 Breakeven $50.25 Implied vol 115.1% Delta 0.851 ≈85% ITM Gamma 0.031 Theta -0.132 Vega 0.016 Open interest 10 Model this call Put · $41 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $40.80 Implied vol 76.8% Delta -0.065 ≈7% ITM Gamma 0.026 Theta -0.047 Vega 0.011 Open interest 6 Model this put
1	4	102.5%	0.856	$8.29	$0.05	-0.083	76.4%	1	3
Call · $41.5 In the money Snapshot session Aug 26, 2026 Last $8.29 Breakeven $49.79 Implied vol 102.5% Delta 0.856 ≈86% ITM Gamma 0.034 Theta -0.115 Vega 0.016 Open interest 1 Model this call Put · $41.5 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $41.45 Implied vol 76.4% Delta -0.083 ≈8% ITM Gamma 0.031 Theta -0.056 Vega 0.011 Open interest 3 Model this put
2	2	86.9%	0.873	$1.20	$0.82	-0.074	66.6%	20	21
Call · $42 In the money Snapshot session Aug 3, 2026 Last $1.20 Breakeven $43.20 Implied vol 86.9% Delta 0.873 ≈87% ITM Gamma 0.037 Theta -0.092 Vega 0.016 Open interest 2 Model this call Put · $42 Snapshot session Aug 17, 2026 Last $0.82 Breakeven $41.18 Implied vol 66.6% Delta -0.074 ≈7% ITM Gamma 0.032 Theta -0.044 Vega 0.011 Open interest 21 Model this put
0	—	99.5%	0.82	—	—	-0.087	63.9%	—	0
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.5% Delta 0.82 ≈82% ITM Gamma 0.041 Theta -0.129 Vega 0.016 Open interest 0 Model this call Put · $42.5 Snapshot session Unknown Last — Breakeven — Implied vol 63.9% Delta -0.087 ≈9% ITM Gamma 0.038 Theta -0.048 Vega 0.011 Open interest 0 Model this put
53	8	78%	0.847	$7.08	$0.05	-0.075	54.3%	1	1
Call · $43 In the money Snapshot session Aug 27, 2026 Last $7.08 Breakeven $50.08 Implied vol 78% Delta 0.847 ≈85% ITM Gamma 0.047 Theta -0.092 Vega 0.016 Open interest 53 Model this call Put · $43 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $42.95 Implied vol 54.3% Delta -0.075 ≈8% ITM Gamma 0.04 Theta -0.037 Vega 0.011 Open interest 1 Model this put
0	—	69%	0.846	—	$0.12	-0.082	49.5%	20	20
Call · $43.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69% Delta 0.846 ≈85% ITM Gamma 0.053 Theta -0.082 Vega 0.016 Open interest 0 Model this call Put · $43.5 Snapshot session Aug 26, 2026 Last $0.12 Breakeven $43.38 Implied vol 49.5% Delta -0.082 ≈8% ITM Gamma 0.047 Theta -0.035 Vega 0.011 Open interest 20 Model this put
16	100	72.2%	0.807	$3.80	$0.13	-0.089	44.7%	2	4
Call · $44 In the money Snapshot session Aug 28, 2026 Last $3.80 Breakeven $47.80 Implied vol 72.2% Delta 0.807 ≈81% ITM Gamma 0.059 Theta -0.099 Vega 0.016 Open interest 16 Model this call Put · $44 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $43.87 Implied vol 44.7% Delta -0.089 ≈9% ITM Gamma 0.056 Theta -0.034 Vega 0.011 Open interest 4 Model this put
0	—	73.8%	0.77	—	$0.15	-0.109	42.2%	5	51
Call · $44.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.8% Delta 0.77 ≈77% ITM Gamma 0.064 Theta -0.112 Vega 0.022 Open interest 0 Model this call Put · $44.5 Snapshot session Aug 27, 2026 Last $0.15 Breakeven $44.35 Implied vol 42.2% Delta -0.109 ≈11% ITM Gamma 0.069 Theta -0.038 Vega 0.011 Open interest 51 Model this put
8	1	72.5%	0.736	$4.10	$0.35	-0.189	49.8%	5	9
Call · $45 In the money Snapshot session Aug 28, 2026 Last $4.10 Breakeven $49.10 Implied vol 72.5% Delta 0.736 ≈74% ITM Gamma 0.07 Theta -0.117 Vega 0.022 Open interest 8 Model this call Put · $45 Snapshot session Aug 28, 2026 Last $0.35 Breakeven $44.65 Implied vol 49.8% Delta -0.189 ≈19% ITM Gamma 0.084 Theta -0.064 Vega 0.017 Open interest 9 Model this put
8	6	62%	0.723	$3.30	$0.34	-0.209	44.2%	4	0
Call · $45.5 In the money Snapshot session Aug 20, 2026 Last $3.30 Breakeven $48.80 Implied vol 62% Delta 0.723 ≈72% ITM Gamma 0.084 Theta -0.103 Vega 0.022 Open interest 8 Model this call Put · $45.5 Snapshot session Aug 28, 2026 Last $0.34 Breakeven $45.16 Implied vol 44.2% Delta -0.209 ≈21% ITM Gamma 0.102 Theta -0.061 Vega 0.017 Open interest 0 Model this put
19	1	72.9%	0.66	$3.41	$0.55	-0.27	44.7%	638	2
Call · $46 In the money Snapshot session Aug 28, 2026 Last $3.41 Breakeven $49.41 Implied vol 72.9% Delta 0.66 ≈66% ITM Gamma 0.079 Theta -0.133 Vega 0.025 Open interest 19 Model this call Put · $46 Snapshot session Aug 28, 2026 Last $0.55 Breakeven $45.45 Implied vol 44.7% Delta -0.27 ≈27% ITM Gamma 0.115 Theta -0.07 Vega 0.022 Open interest 2 Model this put
11	2	72%	0.619	$3.50	$0.43	-0.367	60.9%	1	2
Call · $46.5 In the money Snapshot session Aug 26, 2026 Last $3.50 Breakeven $50.00 Implied vol 72% Delta 0.619 ≈62% ITM Gamma 0.082 Theta -0.135 Vega 0.025 Open interest 11 Model this call Put · $46.5 Snapshot session Aug 28, 2026 Last $0.43 Breakeven $46.07 Implied vol 60.9% Delta -0.367 ≈37% ITM Gamma 0.096 Theta -0.11 Vega 0.025 Open interest 2 Model this put
9	1	52.5%	0.592	$2.41	$0.85	-0.398	45.4%	11	13
Call · $47 In the money Snapshot session Aug 28, 2026 Last $2.41 Breakeven $49.41 Implied vol 52.5% Delta 0.592 ≈59% ITM Gamma 0.115 Theta -0.101 Vega 0.025 Open interest 9 Model this call Put · $47 Snapshot session Aug 28, 2026 Last $0.85 Breakeven $46.15 Implied vol 45.4% Delta -0.398 ≈40% ITM Gamma 0.132 Theta -0.083 Vega 0.025 Open interest 13 Model this put
5	2	46.9%	0.535	$1.25	$0.80	-0.467	55.5%	6	8
Call · $47.5 In the money Snapshot session Aug 28, 2026 Last $1.25 Breakeven $48.75 Implied vol 46.9% Delta 0.535 ≈54% ITM Gamma 0.133 Theta -0.093 Vega 0.026 Open interest 5 Model this call Put · $47.5 Snapshot session Aug 26, 2026 Last $0.80 Breakeven $46.70 Implied vol 55.5% Delta -0.467 ≈47% ITM Gamma 0.113 Theta -0.105 Vega 0.026 Open interest 8 Model this put
Underlying $47.64
60	12	56.7%	0.48	$1.10	$1.20	-0.531	46.8%	56	3
Call · $48 Snapshot session Aug 28, 2026 Last $1.10 Breakeven $49.10 Implied vol 56.7% Delta 0.48 ≈48% ITM Gamma 0.109 Theta -0.112 Vega 0.026 Open interest 60 Model this call Put · $48 In the money Snapshot session Aug 28, 2026 Last $1.20 Breakeven $46.80 Implied vol 46.8% Delta -0.531 ≈53% ITM Gamma 0.132 Theta -0.088 Vega 0.026 Open interest 3 Model this put
10	7	48.4%	0.409	$0.90	$0.77	-0.6	45.3%	2	2
Call · $48.5 Snapshot session Aug 28, 2026 Last $0.90 Breakeven $49.40 Implied vol 48.4% Delta 0.409 ≈41% ITM Gamma 0.125 Theta -0.093 Vega 0.026 Open interest 10 Model this call Put · $48.5 In the money Snapshot session Aug 27, 2026 Last $0.77 Breakeven $47.73 Implied vol 45.3% Delta -0.6 ≈60% ITM Gamma 0.134 Theta -0.082 Vega 0.026 Open interest 2 Model this put
158	38	58.3%	0.378	$0.75	$1.73	-0.651	48.4%	38	19
Call · $49 Snapshot session Aug 28, 2026 Last $0.75 Breakeven $49.75 Implied vol 58.3% Delta 0.378 ≈38% ITM Gamma 0.103 Theta -0.11 Vega 0.026 Open interest 158 Model this call Put · $49 In the money Snapshot session Aug 28, 2026 Last $1.73 Breakeven $47.27 Implied vol 48.4% Delta -0.651 ≈65% ITM Gamma 0.12 Theta -0.084 Vega 0.023 Open interest 19 Model this put
19	10	54.9%	0.321	$0.64	—	-0.651	64.4%	—	0
Call · $49.5 Snapshot session Aug 28, 2026 Last $0.64 Breakeven $50.14 Implied vol 54.9% Delta 0.321 ≈32% ITM Gamma 0.101 Theta -0.096 Vega 0.023 Open interest 19 Model this call Put · $49.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.4% Delta -0.651 ≈65% ITM Gamma 0.09 Theta -0.113 Vega 0.023 Open interest 0 Model this put
91	26	57.7%	0.286	$0.45	$2.69	-0.673	70.5%	13	29
Call · $50 Snapshot session Aug 28, 2026 Last $0.45 Breakeven $50.45 Implied vol 57.7% Delta 0.286 ≈29% ITM Gamma 0.091 Theta -0.096 Vega 0.023 Open interest 91 Model this call Put · $50 In the money Snapshot session Aug 28, 2026 Last $2.69 Breakeven $47.31 Implied vol 70.5% Delta -0.673 ≈67% ITM Gamma 0.08 Theta -0.12 Vega 0.023 Open interest 29 Model this put
11	3	63.2%	0.228	$0.67	$2.18	—	—	1	9
Call · $51 Snapshot session Aug 28, 2026 Last $0.67 Breakeven $51.67 Implied vol 63.2% Delta 0.228 ≈23% ITM Gamma 0.075 Theta -0.094 Vega 0.018 Open interest 11 Model this call Put · $51 In the money Snapshot session Aug 25, 2026 Last $2.18 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
0	—	68%	0.216	—	—	—	—	—	0
Call · $51.5 Snapshot session Unknown Last — Breakeven — Implied vol 68% Delta 0.216 ≈22% ITM Gamma 0.067 Theta -0.097 Vega 0.018 Open interest 0 Model this call Put · $51.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	10	56.9%	0.137	$0.34	$2.65	—	—	1	11
Call · $52 Snapshot session Aug 28, 2026 Last $0.34 Breakeven $52.34 Implied vol 56.9% Delta 0.137 ≈14% ITM Gamma 0.06 Theta -0.061 Vega 0.012 Open interest 25 Model this call Put · $52 In the money Snapshot session Aug 27, 2026 Last $2.65 Breakeven $49.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
2	1	70.9%	0.143	$0.73	$3.60	—	—	10	10
Call · $53 Snapshot session Aug 25, 2026 Last $0.73 Breakeven $53.73 Implied vol 70.9% Delta 0.143 ≈14% ITM Gamma 0.05 Theta -0.079 Vega 0.012 Open interest 2 Model this call Put · $53 In the money Snapshot session Aug 25, 2026 Last $3.60 Breakeven $49.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
164	113	70.3%	0.105	$0.30	—	—	—	—	0
Call · $54 Snapshot session Aug 27, 2026 Last $0.30 Breakeven $54.30 Implied vol 70.3% Delta 0.105 ≈11% ITM Gamma 0.04 Theta -0.062 Vega 0.012 Open interest 164 Model this call Put · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	200	73.8%	0.082	$0.20	$7.30	—	—	2	1
Call · $55 Snapshot session Aug 28, 2026 Last $0.20 Breakeven $55.20 Implied vol 73.8% Delta 0.082 ≈8% ITM Gamma 0.032 Theta -0.055 Vega 0.012 Open interest 30 Model this call Put · $55 In the money Snapshot session Aug 24, 2026 Last $7.30 Breakeven $47.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
27	1	81.2%	0.077	$0.15	—	—	—	—	0
Call · $56 Snapshot session Aug 28, 2026 Last $0.15 Breakeven $56.15 Implied vol 81.2% Delta 0.077 ≈8% ITM Gamma 0.028 Theta -0.057 Vega 0.013 Open interest 27 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	94.4%	0.091	$0.10	$9.16	-0.97	71.2%	4	2
Call · $57 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $57.10 Implied vol 94.4% Delta 0.091 ≈9% ITM Gamma 0.027 Theta -0.075 Vega 0.013 Open interest 2 Model this call Put · $57 In the money Snapshot session Aug 24, 2026 Last $9.16 Breakeven $47.84 Implied vol 71.2% Delta -0.97 ≈97% ITM Gamma 0.017 Theta -0.021 Vega 0.003 Open interest 2 Model this put

Call · $25 In the money

Snapshot session: Aug 26, 2026
Last: $24.70
Breakeven: $49.70
Implied vol: 378.6%
Delta: 0.935 ≈93% ITM
Gamma: 0.005
Theta: -0.235
Vega: 0.008
Open interest: 4

Model this call

Put · $25

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $30 In the money

Snapshot session: Aug 25, 2026
Last: $20.15
Breakeven: $50.15
Implied vol: 235.9%
Delta: 0.947 ≈95% ITM
Gamma: 0.007
Theta: -0.126
Vega: 0.009
Open interest: 6

Model this call

Put · $30

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 192.5%
Delta: -0.028 ≈3% ITM
Gamma: 0.005
Theta: -0.059
Vega: 0.005
Open interest: 0

Model this put

Call · $31 In the money

Snapshot session: Aug 26, 2026
Last: $18.77
Breakeven: $49.77
Implied vol: 248.8%
Delta: 0.925 ≈93% ITM
Gamma: 0.009
Theta: -0.172
Vega: 0.009
Open interest: 5

Model this call

Put · $31

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 204.1%
Delta: -0.045 ≈4% ITM
Gamma: 0.007
Theta: -0.093
Vega: 0.005
Open interest: 0

Model this put

Call · $32 In the money

Snapshot session: Aug 26, 2026
Last: $17.76
Breakeven: $49.76
Implied vol: 234.4%
Delta: 0.921 ≈92% ITM
Gamma: 0.01
Theta: -0.17
Vega: 0.009
Open interest: 3

Model this call

Put · $32

Snapshot session: Jul 30, 2026
Last: $0.40
Breakeven: $31.60
Implied vol: 196.6%
Delta: -0.05 ≈5% ITM
Gamma: 0.008
Theta: -0.099
Vega: 0.005
Open interest: 1

Model this put

Call · $33 In the money

Snapshot session: Aug 25, 2026
Last: $17.10
Breakeven: $50.10
Implied vol: 220.4%
Delta: 0.916 ≈92% ITM
Gamma: 0.011
Theta: -0.167
Vega: 0.009
Open interest: 3

Model this call

Put · $33

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 162%
Delta: -0.037 ≈4% ITM
Gamma: 0.008
Theta: -0.063
Vega: 0.005
Open interest: 0

Model this put

Call · $34 In the money

Snapshot session: Aug 25, 2026
Last: $16.15
Breakeven: $50.15
Implied vol: 206.9%
Delta: 0.911 ≈91% ITM
Gamma: 0.012
Theta: -0.165
Vega: 0.01
Open interest: 7

Model this call

Put · $34

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 164.5%
Delta: -0.051 ≈5% ITM
Gamma: 0.01
Theta: -0.083
Vega: 0.006
Open interest: 0

Model this put

Call · $34.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 174.3%
Delta: 0.931 ≈93% ITM
Gamma: 0.012
Theta: -0.114
Vega: 0.01
Open interest: 0

Model this call

Put · $34.5

Snapshot session: Aug 5, 2026
Last: $0.45
Breakeven: $34.05
Implied vol: 136.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.008
Theta: -0.048
Vega: 0.006
Open interest: 1

Model this put

Call · $35 In the money

Snapshot session: Aug 25, 2026
Last: $15.12
Breakeven: $50.12
Implied vol: 208.2%
Delta: 0.893 ≈89% ITM
Gamma: 0.014
Theta: -0.19
Vega: 0.015
Open interest: 4

Model this call

Put · $35

Snapshot session: Aug 5, 2026
Last: $0.48
Breakeven: $34.52
Implied vol: 135.8%
Delta: -0.039 ≈4% ITM
Gamma: 0.009
Theta: -0.054
Vega: 0.006
Open interest: 1

Model this put

Call · $35.5 In the money

Snapshot session: Aug 28, 2026
Last: $13.45
Breakeven: $48.95
Implied vol: 151.6%
Delta: 0.939 ≈94% ITM
Gamma: 0.012
Theta: -0.092
Vega: 0.01
Open interest: 5

Model this call

Put · $35.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 126.2%
Delta: -0.035 ≈4% ITM
Gamma: 0.009
Theta: -0.047
Vega: 0.006
Open interest: 0

Model this put

Call · $36 In the money

Snapshot session: Aug 26, 2026
Last: $13.76
Breakeven: $49.76
Implied vol: 200%
Delta: 0.879 ≈88% ITM
Gamma: 0.016
Theta: -0.197
Vega: 0.015
Open interest: 3

Model this call

Put · $36

Snapshot session: Aug 25, 2026
Last: $0.05
Breakeven: $35.95
Implied vol: 112.2%
Delta: -0.025 ≈3% ITM
Gamma: 0.008
Theta: -0.032
Vega: 0.003
Open interest: 1

Model this put

Call · $36.5 In the money

Snapshot session: Aug 26, 2026
Last: $13.29
Breakeven: $49.79
Implied vol: 174.8%
Delta: 0.895 ≈89% ITM
Gamma: 0.016
Theta: -0.158
Vega: 0.01
Open interest: 1

Model this call

Put · $36.5

Snapshot session: Aug 20, 2026
Last: $0.04
Breakeven: $36.46
Implied vol: 111.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.01
Theta: -0.039
Vega: 0.006
Open interest: 5

Model this put

Call · $37 In the money

Snapshot session: Aug 26, 2026
Last: $12.78
Breakeven: $49.78
Implied vol: 143.7%
Delta: 0.918 ≈92% ITM
Gamma: 0.016
Theta: -0.108
Vega: 0.01
Open interest: 3

Model this call

Put · $37

Snapshot session: Aug 27, 2026
Last: $0.02
Breakeven: $36.98
Implied vol: 106.8%
Delta: -0.034 ≈3% ITM
Gamma: 0.011
Theta: -0.038
Vega: 0.006
Open interest: 2

Model this put

Call · $37.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 168.3%
Delta: 0.879 ≈88% ITM
Gamma: 0.019
Theta: -0.168
Vega: 0.015
Open interest: 0

Model this call

Put · $37.5

Snapshot session: Aug 17, 2026
Last: $0.10
Breakeven: $37.40
Implied vol: 106.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.013
Theta: -0.045
Vega: 0.006
Open interest: 295

Model this put

Call · $38 In the money

Snapshot session: Aug 26, 2026
Last: $11.79
Breakeven: $49.79
Implied vol: 158.1%
Delta: 0.879 ≈88% ITM
Gamma: 0.02
Theta: -0.158
Vega: 0.015
Open interest: 4

Model this call

Put · $38

Snapshot session: Aug 28, 2026
Last: $0.03
Breakeven: $37.97
Implied vol: 121.2%
Delta: -0.072 ≈7% ITM
Gamma: 0.018
Theta: -0.08
Vega: 0.01
Open interest: 6

Model this put

Call · $38.5 In the money

Snapshot session: Aug 26, 2026
Last: $11.26
Breakeven: $49.76
Implied vol: 164.3%
Delta: 0.857 ≈86% ITM
Gamma: 0.021
Theta: -0.182
Vega: 0.015
Open interest: 0

Model this call

Put · $38.5

Snapshot session: Aug 10, 2026
Last: $0.50
Breakeven: $38.00
Implied vol: 122.9%
Delta: -0.087 ≈9% ITM
Gamma: 0.02
Theta: -0.093
Vega: 0.01
Open interest: 2

Model this put

Call · $39 In the money

Snapshot session: Aug 26, 2026
Last: $10.77
Breakeven: $49.77
Implied vol: 115.8%
Delta: 0.912 ≈91% ITM
Gamma: 0.021
Theta: -0.092
Vega: 0.01
Open interest: 3

Model this call

Put · $39

Snapshot session: Aug 13, 2026
Last: $0.38
Breakeven: $38.62
Implied vol: 114.9%
Delta: -0.087 ≈9% ITM
Gamma: 0.021
Theta: -0.087
Vega: 0.01
Open interest: 1

Model this put

Call · $39.5 In the money

Snapshot session: Aug 26, 2026
Last: $10.20
Breakeven: $49.70
Implied vol: 150.6%
Delta: 0.846 ≈85% ITM
Gamma: 0.024
Theta: -0.176
Vega: 0.016
Open interest: 15

Model this call

Put · $39.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 94.9%
Delta: -0.062 ≈6% ITM
Gamma: 0.02
Theta: -0.056
Vega: 0.01
Open interest: 0

Model this put

Call · $40 In the money

Snapshot session: Aug 28, 2026
Last: $8.18
Breakeven: $48.18
Implied vol: 75.7%
Delta: 0.961 ≈96% ITM
Gamma: 0.017
Theta: -0.035
Vega: 0.006
Open interest: 9

Model this call

Put · $40

Snapshot session: Aug 19, 2026
Last: $0.25
Breakeven: $39.75
Implied vol: 89.6%
Delta: -0.065 ≈6% ITM
Gamma: 0.022
Theta: -0.055
Vega: 0.01
Open interest: 4

Model this put

Call · $40.5 In the money

Snapshot session: Aug 10, 2026
Last: $4.75
Breakeven: $45.25
Implied vol: 140.5%
Delta: 0.828 ≈83% ITM
Gamma: 0.028
Theta: -0.176
Vega: 0.016
Open interest: 1

Model this call

Put · $40.5

Snapshot session: Aug 20, 2026
Last: $0.05
Breakeven: $40.45
Implied vol: 81.9%
Delta: -0.062 ≈6% ITM
Gamma: 0.023
Theta: -0.048
Vega: 0.01
Open interest: 1

Model this put

Call · $41 In the money

Snapshot session: Aug 25, 2026
Last: $9.25
Breakeven: $50.25
Implied vol: 115.1%
Delta: 0.851 ≈85% ITM
Gamma: 0.031
Theta: -0.132
Vega: 0.016
Open interest: 10

Model this call

Put · $41

Snapshot session: Aug 20, 2026
Last: $0.20
Breakeven: $40.80
Implied vol: 76.8%
Delta: -0.065 ≈7% ITM
Gamma: 0.026
Theta: -0.047
Vega: 0.011
Open interest: 6

Model this put

Call · $41.5 In the money

Snapshot session: Aug 26, 2026
Last: $8.29
Breakeven: $49.79
Implied vol: 102.5%
Delta: 0.856 ≈86% ITM
Gamma: 0.034
Theta: -0.115
Vega: 0.016
Open interest: 1

Model this call

Put · $41.5

Snapshot session: Aug 28, 2026
Last: $0.05
Breakeven: $41.45
Implied vol: 76.4%
Delta: -0.083 ≈8% ITM
Gamma: 0.031
Theta: -0.056
Vega: 0.011
Open interest: 3

Model this put

Call · $42 In the money

Snapshot session: Aug 3, 2026
Last: $1.20
Breakeven: $43.20
Implied vol: 86.9%
Delta: 0.873 ≈87% ITM
Gamma: 0.037
Theta: -0.092
Vega: 0.016
Open interest: 2

Model this call

Put · $42

Snapshot session: Aug 17, 2026
Last: $0.82
Breakeven: $41.18
Implied vol: 66.6%
Delta: -0.074 ≈7% ITM
Gamma: 0.032
Theta: -0.044
Vega: 0.011
Open interest: 21

Model this put

Call · $42.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 99.5%
Delta: 0.82 ≈82% ITM
Gamma: 0.041
Theta: -0.129
Vega: 0.016
Open interest: 0

Model this call

Put · $42.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 63.9%
Delta: -0.087 ≈9% ITM
Gamma: 0.038
Theta: -0.048
Vega: 0.011
Open interest: 0

Model this put

Call · $43 In the money

Snapshot session: Aug 27, 2026
Last: $7.08
Breakeven: $50.08
Implied vol: 78%
Delta: 0.847 ≈85% ITM
Gamma: 0.047
Theta: -0.092
Vega: 0.016
Open interest: 53

Model this call

Put · $43

Snapshot session: Aug 28, 2026
Last: $0.05
Breakeven: $42.95
Implied vol: 54.3%
Delta: -0.075 ≈8% ITM
Gamma: 0.04
Theta: -0.037
Vega: 0.011
Open interest: 1

Model this put

Call · $43.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 69%
Delta: 0.846 ≈85% ITM
Gamma: 0.053
Theta: -0.082
Vega: 0.016
Open interest: 0

Model this call

Put · $43.5

Snapshot session: Aug 26, 2026
Last: $0.12
Breakeven: $43.38
Implied vol: 49.5%
Delta: -0.082 ≈8% ITM
Gamma: 0.047
Theta: -0.035
Vega: 0.011
Open interest: 20

Model this put

Call · $44 In the money

Snapshot session: Aug 28, 2026
Last: $3.80
Breakeven: $47.80
Implied vol: 72.2%
Delta: 0.807 ≈81% ITM
Gamma: 0.059
Theta: -0.099
Vega: 0.016
Open interest: 16

Model this call

Put · $44

Snapshot session: Aug 28, 2026
Last: $0.13
Breakeven: $43.87
Implied vol: 44.7%
Delta: -0.089 ≈9% ITM
Gamma: 0.056
Theta: -0.034
Vega: 0.011
Open interest: 4

Model this put

Call · $44.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.8%
Delta: 0.77 ≈77% ITM
Gamma: 0.064
Theta: -0.112
Vega: 0.022
Open interest: 0

Model this call

Put · $44.5

Snapshot session: Aug 27, 2026
Last: $0.15
Breakeven: $44.35
Implied vol: 42.2%
Delta: -0.109 ≈11% ITM
Gamma: 0.069
Theta: -0.038
Vega: 0.011
Open interest: 51

Model this put

Call · $45 In the money

Snapshot session: Aug 28, 2026
Last: $4.10
Breakeven: $49.10
Implied vol: 72.5%
Delta: 0.736 ≈74% ITM
Gamma: 0.07
Theta: -0.117
Vega: 0.022
Open interest: 8

Model this call

Put · $45

Snapshot session: Aug 28, 2026
Last: $0.35
Breakeven: $44.65
Implied vol: 49.8%
Delta: -0.189 ≈19% ITM
Gamma: 0.084
Theta: -0.064
Vega: 0.017
Open interest: 9

Model this put

Call · $45.5 In the money

Snapshot session: Aug 20, 2026
Last: $3.30
Breakeven: $48.80
Implied vol: 62%
Delta: 0.723 ≈72% ITM
Gamma: 0.084
Theta: -0.103
Vega: 0.022
Open interest: 8

Model this call

Put · $45.5

Snapshot session: Aug 28, 2026
Last: $0.34
Breakeven: $45.16
Implied vol: 44.2%
Delta: -0.209 ≈21% ITM
Gamma: 0.102
Theta: -0.061
Vega: 0.017
Open interest: 0

Model this put

Call · $46 In the money

Snapshot session: Aug 28, 2026
Last: $3.41
Breakeven: $49.41
Implied vol: 72.9%
Delta: 0.66 ≈66% ITM
Gamma: 0.079
Theta: -0.133
Vega: 0.025
Open interest: 19

Model this call

Put · $46

Snapshot session: Aug 28, 2026
Last: $0.55
Breakeven: $45.45
Implied vol: 44.7%
Delta: -0.27 ≈27% ITM
Gamma: 0.115
Theta: -0.07
Vega: 0.022
Open interest: 2

Model this put

Call · $46.5 In the money

Snapshot session: Aug 26, 2026
Last: $3.50
Breakeven: $50.00
Implied vol: 72%
Delta: 0.619 ≈62% ITM
Gamma: 0.082
Theta: -0.135
Vega: 0.025
Open interest: 11

Model this call

Put · $46.5

Snapshot session: Aug 28, 2026
Last: $0.43
Breakeven: $46.07
Implied vol: 60.9%
Delta: -0.367 ≈37% ITM
Gamma: 0.096
Theta: -0.11
Vega: 0.025
Open interest: 2

Model this put

Call · $47 In the money

Snapshot session: Aug 28, 2026
Last: $2.41
Breakeven: $49.41
Implied vol: 52.5%
Delta: 0.592 ≈59% ITM
Gamma: 0.115
Theta: -0.101
Vega: 0.025
Open interest: 9

Model this call

Put · $47

Snapshot session: Aug 28, 2026
Last: $0.85
Breakeven: $46.15
Implied vol: 45.4%
Delta: -0.398 ≈40% ITM
Gamma: 0.132
Theta: -0.083
Vega: 0.025
Open interest: 13

Model this put

Call · $47.5 In the money

Snapshot session: Aug 28, 2026
Last: $1.25
Breakeven: $48.75
Implied vol: 46.9%
Delta: 0.535 ≈54% ITM
Gamma: 0.133
Theta: -0.093
Vega: 0.026
Open interest: 5

Model this call

Put · $47.5

Snapshot session: Aug 26, 2026
Last: $0.80
Breakeven: $46.70
Implied vol: 55.5%
Delta: -0.467 ≈47% ITM
Gamma: 0.113
Theta: -0.105
Vega: 0.026
Open interest: 8

Model this put

Call · $48

Snapshot session: Aug 28, 2026
Last: $1.10
Breakeven: $49.10
Implied vol: 56.7%
Delta: 0.48 ≈48% ITM
Gamma: 0.109
Theta: -0.112
Vega: 0.026
Open interest: 60

Model this call

Put · $48 In the money

Snapshot session: Aug 28, 2026
Last: $1.20
Breakeven: $46.80
Implied vol: 46.8%
Delta: -0.531 ≈53% ITM
Gamma: 0.132
Theta: -0.088
Vega: 0.026
Open interest: 3

Model this put

Call · $48.5

Snapshot session: Aug 28, 2026
Last: $0.90
Breakeven: $49.40
Implied vol: 48.4%
Delta: 0.409 ≈41% ITM
Gamma: 0.125
Theta: -0.093
Vega: 0.026
Open interest: 10

Model this call

Put · $48.5 In the money

Snapshot session: Aug 27, 2026
Last: $0.77
Breakeven: $47.73
Implied vol: 45.3%
Delta: -0.6 ≈60% ITM
Gamma: 0.134
Theta: -0.082
Vega: 0.026
Open interest: 2

Model this put

Call · $49

Snapshot session: Aug 28, 2026
Last: $0.75
Breakeven: $49.75
Implied vol: 58.3%
Delta: 0.378 ≈38% ITM
Gamma: 0.103
Theta: -0.11
Vega: 0.026
Open interest: 158

Model this call

Put · $49 In the money

Snapshot session: Aug 28, 2026
Last: $1.73
Breakeven: $47.27
Implied vol: 48.4%
Delta: -0.651 ≈65% ITM
Gamma: 0.12
Theta: -0.084
Vega: 0.023
Open interest: 19

Model this put

Call · $49.5

Snapshot session: Aug 28, 2026
Last: $0.64
Breakeven: $50.14
Implied vol: 54.9%
Delta: 0.321 ≈32% ITM
Gamma: 0.101
Theta: -0.096
Vega: 0.023
Open interest: 19

Model this call

Put · $49.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64.4%
Delta: -0.651 ≈65% ITM
Gamma: 0.09
Theta: -0.113
Vega: 0.023
Open interest: 0

Model this put

Call · $50

Snapshot session: Aug 28, 2026
Last: $0.45
Breakeven: $50.45
Implied vol: 57.7%
Delta: 0.286 ≈29% ITM
Gamma: 0.091
Theta: -0.096
Vega: 0.023
Open interest: 91

Model this call

Put · $50 In the money

Snapshot session: Aug 28, 2026
Last: $2.69
Breakeven: $47.31
Implied vol: 70.5%
Delta: -0.673 ≈67% ITM
Gamma: 0.08
Theta: -0.12
Vega: 0.023
Open interest: 29

Model this put

Call · $51

Snapshot session: Aug 28, 2026
Last: $0.67
Breakeven: $51.67
Implied vol: 63.2%
Delta: 0.228 ≈23% ITM
Gamma: 0.075
Theta: -0.094
Vega: 0.018
Open interest: 11

Model this call

Put · $51 In the money

Snapshot session: Aug 25, 2026
Last: $2.18
Breakeven: $48.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $51.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 68%
Delta: 0.216 ≈22% ITM
Gamma: 0.067
Theta: -0.097
Vega: 0.018
Open interest: 0

Model this call

Put · $51.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $52

Snapshot session: Aug 28, 2026
Last: $0.34
Breakeven: $52.34
Implied vol: 56.9%
Delta: 0.137 ≈14% ITM
Gamma: 0.06
Theta: -0.061
Vega: 0.012
Open interest: 25

Model this call

Put · $52 In the money

Snapshot session: Aug 27, 2026
Last: $2.65
Breakeven: $49.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this put

Call · $53

Snapshot session: Aug 25, 2026
Last: $0.73
Breakeven: $53.73
Implied vol: 70.9%
Delta: 0.143 ≈14% ITM
Gamma: 0.05
Theta: -0.079
Vega: 0.012
Open interest: 2

Model this call

Put · $53 In the money

Snapshot session: Aug 25, 2026
Last: $3.60
Breakeven: $49.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $54

Snapshot session: Aug 27, 2026
Last: $0.30
Breakeven: $54.30
Implied vol: 70.3%
Delta: 0.105 ≈11% ITM
Gamma: 0.04
Theta: -0.062
Vega: 0.012
Open interest: 164

Model this call

Put · $54 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $55

Snapshot session: Aug 28, 2026
Last: $0.20
Breakeven: $55.20
Implied vol: 73.8%
Delta: 0.082 ≈8% ITM
Gamma: 0.032
Theta: -0.055
Vega: 0.012
Open interest: 30

Model this call

Put · $55 In the money

Snapshot session: Aug 24, 2026
Last: $7.30
Breakeven: $47.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $56

Snapshot session: Aug 28, 2026
Last: $0.15
Breakeven: $56.15
Implied vol: 81.2%
Delta: 0.077 ≈8% ITM
Gamma: 0.028
Theta: -0.057
Vega: 0.013
Open interest: 27

Model this call

Put · $56 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $57

Snapshot session: Aug 28, 2026
Last: $0.10
Breakeven: $57.10
Implied vol: 94.4%
Delta: 0.091 ≈9% ITM
Gamma: 0.027
Theta: -0.075
Vega: 0.013
Open interest: 2

Model this call

Put · $57 In the money

Snapshot session: Aug 24, 2026
Last: $9.16
Breakeven: $47.84
Implied vol: 71.2%
Delta: -0.97 ≈97% ITM
Gamma: 0.017
Theta: -0.021
Vega: 0.003
Open interest: 2

Model this put

ARKG · ARK DIET Q1 Buffer ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
4	4	378.6%	0.935	$24.70		—	—	—	—	0
Call · $25 In the money Snapshot session Aug 26, 2026 Last $24.70 Breakeven $49.70 Implied vol 378.6% Delta 0.935 ≈93% ITM Gamma 0.005 Theta -0.235 Vega 0.008 Open interest 4 Model this call Put · $25 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	4	235.9%	0.947	$20.15		—	-0.028	192.5%	—	0
Call · $30 In the money Snapshot session Aug 25, 2026 Last $20.15 Breakeven $50.15 Implied vol 235.9% Delta 0.947 ≈95% ITM Gamma 0.007 Theta -0.126 Vega 0.009 Open interest 6 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol 192.5% Delta -0.028 ≈3% ITM Gamma 0.005 Theta -0.059 Vega 0.005 Open interest 0 Model this put
5	4	248.8%	0.925	$18.77		—	-0.045	204.1%	—	0
Call · $31 In the money Snapshot session Aug 26, 2026 Last $18.77 Breakeven $49.77 Implied vol 248.8% Delta 0.925 ≈93% ITM Gamma 0.009 Theta -0.172 Vega 0.009 Open interest 5 Model this call Put · $31 Snapshot session Unknown Last — Breakeven — Implied vol 204.1% Delta -0.045 ≈4% ITM Gamma 0.007 Theta -0.093 Vega 0.005 Open interest 0 Model this put
3	2	234.4%	0.921	$17.76		$0.40	-0.05	196.6%	1	1
Call · $32 In the money Snapshot session Aug 26, 2026 Last $17.76 Breakeven $49.76 Implied vol 234.4% Delta 0.921 ≈92% ITM Gamma 0.01 Theta -0.17 Vega 0.009 Open interest 3 Model this call Put · $32 Snapshot session Jul 30, 2026 Last $0.40 Breakeven $31.60 Implied vol 196.6% Delta -0.05 ≈5% ITM Gamma 0.008 Theta -0.099 Vega 0.005 Open interest 1 Model this put
3	6	220.4%	0.916	$17.10		—	-0.037	162%	—	0
Call · $33 In the money Snapshot session Aug 25, 2026 Last $17.10 Breakeven $50.10 Implied vol 220.4% Delta 0.916 ≈92% ITM Gamma 0.011 Theta -0.167 Vega 0.009 Open interest 3 Model this call Put · $33 Snapshot session Unknown Last — Breakeven — Implied vol 162% Delta -0.037 ≈4% ITM Gamma 0.008 Theta -0.063 Vega 0.005 Open interest 0 Model this put
7	10	206.9%	0.911	$16.15		—	-0.051	164.5%	—	0
Call · $34 In the money Snapshot session Aug 25, 2026 Last $16.15 Breakeven $50.15 Implied vol 206.9% Delta 0.911 ≈91% ITM Gamma 0.012 Theta -0.165 Vega 0.01 Open interest 7 Model this call Put · $34 Snapshot session Unknown Last — Breakeven — Implied vol 164.5% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.083 Vega 0.006 Open interest 0 Model this put
0	—	174.3%	0.931	—		$0.45	-0.033	136.6%	1	1
Call · $34.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 174.3% Delta 0.931 ≈93% ITM Gamma 0.012 Theta -0.114 Vega 0.01 Open interest 0 Model this call Put · $34.5 Snapshot session Aug 5, 2026 Last $0.45 Breakeven $34.05 Implied vol 136.6% Delta -0.033 ≈3% ITM Gamma 0.008 Theta -0.048 Vega 0.006 Open interest 1 Model this put
4	6	208.2%	0.893	$15.12		$0.48	-0.039	135.8%	6	1
Call · $35 In the money Snapshot session Aug 25, 2026 Last $15.12 Breakeven $50.12 Implied vol 208.2% Delta 0.893 ≈89% ITM Gamma 0.014 Theta -0.19 Vega 0.015 Open interest 4 Model this call Put · $35 Snapshot session Aug 5, 2026 Last $0.48 Breakeven $34.52 Implied vol 135.8% Delta -0.039 ≈4% ITM Gamma 0.009 Theta -0.054 Vega 0.006 Open interest 1 Model this put
5	2	151.6%	0.939	$13.45		—	-0.035	126.2%	—	0
Call · $35.5 In the money Snapshot session Aug 28, 2026 Last $13.45 Breakeven $48.95 Implied vol 151.6% Delta 0.939 ≈94% ITM Gamma 0.012 Theta -0.092 Vega 0.01 Open interest 5 Model this call Put · $35.5 Snapshot session Unknown Last — Breakeven — Implied vol 126.2% Delta -0.035 ≈4% ITM Gamma 0.009 Theta -0.047 Vega 0.006 Open interest 0 Model this put
3	4	200%	0.879	$13.76		$0.05	-0.025	112.2%	1	1
Call · $36 In the money Snapshot session Aug 26, 2026 Last $13.76 Breakeven $49.76 Implied vol 200% Delta 0.879 ≈88% ITM Gamma 0.016 Theta -0.197 Vega 0.015 Open interest 3 Model this call Put · $36 Snapshot session Aug 25, 2026 Last $0.05 Breakeven $35.95 Implied vol 112.2% Delta -0.025 ≈3% ITM Gamma 0.008 Theta -0.032 Vega 0.003 Open interest 1 Model this put
1	2	174.8%	0.895	$13.29		$0.04	-0.033	111.7%	1	5
Call · $36.5 In the money Snapshot session Aug 26, 2026 Last $13.29 Breakeven $49.79 Implied vol 174.8% Delta 0.895 ≈89% ITM Gamma 0.016 Theta -0.158 Vega 0.01 Open interest 1 Model this call Put · $36.5 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $36.46 Implied vol 111.7% Delta -0.033 ≈3% ITM Gamma 0.01 Theta -0.039 Vega 0.006 Open interest 5 Model this put
3	2	143.7%	0.918	$12.78		$0.02	-0.034	106.8%	1	2
Call · $37 In the money Snapshot session Aug 26, 2026 Last $12.78 Breakeven $49.78 Implied vol 143.7% Delta 0.918 ≈92% ITM Gamma 0.016 Theta -0.108 Vega 0.01 Open interest 3 Model this call Put · $37 Snapshot session Aug 27, 2026 Last $0.02 Breakeven $36.98 Implied vol 106.8% Delta -0.034 ≈3% ITM Gamma 0.011 Theta -0.038 Vega 0.006 Open interest 2 Model this put
0	—	168.3%	0.879	—		$0.10	-0.041	106.2%	302	295
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 168.3% Delta 0.879 ≈88% ITM Gamma 0.019 Theta -0.168 Vega 0.015 Open interest 0 Model this call Put · $37.5 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $37.40 Implied vol 106.2% Delta -0.041 ≈4% ITM Gamma 0.013 Theta -0.045 Vega 0.006 Open interest 295 Model this put
4	4	158.1%	0.879	$11.79		$0.03	-0.072	121.2%	3	6
Call · $38 In the money Snapshot session Aug 26, 2026 Last $11.79 Breakeven $49.79 Implied vol 158.1% Delta 0.879 ≈88% ITM Gamma 0.02 Theta -0.158 Vega 0.015 Open interest 4 Model this call Put · $38 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $37.97 Implied vol 121.2% Delta -0.072 ≈7% ITM Gamma 0.018 Theta -0.08 Vega 0.01 Open interest 6 Model this put
0	2	164.3%	0.857	$11.26		$0.50	-0.087	122.9%	4	2
Call · $38.5 In the money Snapshot session Aug 26, 2026 Last $11.26 Breakeven $49.76 Implied vol 164.3% Delta 0.857 ≈86% ITM Gamma 0.021 Theta -0.182 Vega 0.015 Open interest 0 Model this call Put · $38.5 Snapshot session Aug 10, 2026 Last $0.50 Breakeven $38.00 Implied vol 122.9% Delta -0.087 ≈9% ITM Gamma 0.02 Theta -0.093 Vega 0.01 Open interest 2 Model this put
3	10	115.8%	0.912	$10.77		$0.38	-0.087	114.9%	1	1
Call · $39 In the money Snapshot session Aug 26, 2026 Last $10.77 Breakeven $49.77 Implied vol 115.8% Delta 0.912 ≈91% ITM Gamma 0.021 Theta -0.092 Vega 0.01 Open interest 3 Model this call Put · $39 Snapshot session Aug 13, 2026 Last $0.38 Breakeven $38.62 Implied vol 114.9% Delta -0.087 ≈9% ITM Gamma 0.021 Theta -0.087 Vega 0.01 Open interest 1 Model this put
15	2	150.6%	0.846	$10.20		—	-0.062	94.9%	—	0
Call · $39.5 In the money Snapshot session Aug 26, 2026 Last $10.20 Breakeven $49.70 Implied vol 150.6% Delta 0.846 ≈85% ITM Gamma 0.024 Theta -0.176 Vega 0.016 Open interest 15 Model this call Put · $39.5 Snapshot session Unknown Last — Breakeven — Implied vol 94.9% Delta -0.062 ≈6% ITM Gamma 0.02 Theta -0.056 Vega 0.01 Open interest 0 Model this put
9	5	75.7%	0.961	$8.18		$0.25	-0.065	89.6%	1	4
Call · $40 In the money Snapshot session Aug 28, 2026 Last $8.18 Breakeven $48.18 Implied vol 75.7% Delta 0.961 ≈96% ITM Gamma 0.017 Theta -0.035 Vega 0.006 Open interest 9 Model this call Put · $40 Snapshot session Aug 19, 2026 Last $0.25 Breakeven $39.75 Implied vol 89.6% Delta -0.065 ≈6% ITM Gamma 0.022 Theta -0.055 Vega 0.01 Open interest 4 Model this put
1	1	140.5%	0.828	$4.75		$0.05	-0.062	81.9%	1	1
Call · $40.5 In the money Snapshot session Aug 10, 2026 Last $4.75 Breakeven $45.25 Implied vol 140.5% Delta 0.828 ≈83% ITM Gamma 0.028 Theta -0.176 Vega 0.016 Open interest 1 Model this call Put · $40.5 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $40.45 Implied vol 81.9% Delta -0.062 ≈6% ITM Gamma 0.023 Theta -0.048 Vega 0.01 Open interest 1 Model this put
10	2	115.1%	0.851	$9.25		$0.20	-0.065	76.8%	5	6
Call · $41 In the money Snapshot session Aug 25, 2026 Last $9.25 Breakeven $50.25 Implied vol 115.1% Delta 0.851 ≈85% ITM Gamma 0.031 Theta -0.132 Vega 0.016 Open interest 10 Model this call Put · $41 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $40.80 Implied vol 76.8% Delta -0.065 ≈7% ITM Gamma 0.026 Theta -0.047 Vega 0.011 Open interest 6 Model this put
1	4	102.5%	0.856	$8.29		$0.05	-0.083	76.4%	1	3
Call · $41.5 In the money Snapshot session Aug 26, 2026 Last $8.29 Breakeven $49.79 Implied vol 102.5% Delta 0.856 ≈86% ITM Gamma 0.034 Theta -0.115 Vega 0.016 Open interest 1 Model this call Put · $41.5 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $41.45 Implied vol 76.4% Delta -0.083 ≈8% ITM Gamma 0.031 Theta -0.056 Vega 0.011 Open interest 3 Model this put
2	2	86.9%	0.873	$1.20		$0.82	-0.074	66.6%	20	21
Call · $42 In the money Snapshot session Aug 3, 2026 Last $1.20 Breakeven $43.20 Implied vol 86.9% Delta 0.873 ≈87% ITM Gamma 0.037 Theta -0.092 Vega 0.016 Open interest 2 Model this call Put · $42 Snapshot session Aug 17, 2026 Last $0.82 Breakeven $41.18 Implied vol 66.6% Delta -0.074 ≈7% ITM Gamma 0.032 Theta -0.044 Vega 0.011 Open interest 21 Model this put
0	—	99.5%	0.82	—		—	-0.087	63.9%	—	0
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.5% Delta 0.82 ≈82% ITM Gamma 0.041 Theta -0.129 Vega 0.016 Open interest 0 Model this call Put · $42.5 Snapshot session Unknown Last — Breakeven — Implied vol 63.9% Delta -0.087 ≈9% ITM Gamma 0.038 Theta -0.048 Vega 0.011 Open interest 0 Model this put
53	8	78%	0.847	$7.08		$0.05	-0.075	54.3%	1	1
Call · $43 In the money Snapshot session Aug 27, 2026 Last $7.08 Breakeven $50.08 Implied vol 78% Delta 0.847 ≈85% ITM Gamma 0.047 Theta -0.092 Vega 0.016 Open interest 53 Model this call Put · $43 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $42.95 Implied vol 54.3% Delta -0.075 ≈8% ITM Gamma 0.04 Theta -0.037 Vega 0.011 Open interest 1 Model this put
0	—	69%	0.846	—		$0.12	-0.082	49.5%	20	20
Call · $43.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69% Delta 0.846 ≈85% ITM Gamma 0.053 Theta -0.082 Vega 0.016 Open interest 0 Model this call Put · $43.5 Snapshot session Aug 26, 2026 Last $0.12 Breakeven $43.38 Implied vol 49.5% Delta -0.082 ≈8% ITM Gamma 0.047 Theta -0.035 Vega 0.011 Open interest 20 Model this put
16	100	72.2%	0.807	$3.80		$0.13	-0.089	44.7%	2	4
Call · $44 In the money Snapshot session Aug 28, 2026 Last $3.80 Breakeven $47.80 Implied vol 72.2% Delta 0.807 ≈81% ITM Gamma 0.059 Theta -0.099 Vega 0.016 Open interest 16 Model this call Put · $44 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $43.87 Implied vol 44.7% Delta -0.089 ≈9% ITM Gamma 0.056 Theta -0.034 Vega 0.011 Open interest 4 Model this put
0	—	73.8%	0.77	—		$0.15	-0.109	42.2%	5	51
Call · $44.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.8% Delta 0.77 ≈77% ITM Gamma 0.064 Theta -0.112 Vega 0.022 Open interest 0 Model this call Put · $44.5 Snapshot session Aug 27, 2026 Last $0.15 Breakeven $44.35 Implied vol 42.2% Delta -0.109 ≈11% ITM Gamma 0.069 Theta -0.038 Vega 0.011 Open interest 51 Model this put
8	1	72.5%	0.736	$4.10		$0.35	-0.189	49.8%	5	9
Call · $45 In the money Snapshot session Aug 28, 2026 Last $4.10 Breakeven $49.10 Implied vol 72.5% Delta 0.736 ≈74% ITM Gamma 0.07 Theta -0.117 Vega 0.022 Open interest 8 Model this call Put · $45 Snapshot session Aug 28, 2026 Last $0.35 Breakeven $44.65 Implied vol 49.8% Delta -0.189 ≈19% ITM Gamma 0.084 Theta -0.064 Vega 0.017 Open interest 9 Model this put
8	6	62%	0.723	$3.30		$0.34	-0.209	44.2%	4	0
Call · $45.5 In the money Snapshot session Aug 20, 2026 Last $3.30 Breakeven $48.80 Implied vol 62% Delta 0.723 ≈72% ITM Gamma 0.084 Theta -0.103 Vega 0.022 Open interest 8 Model this call Put · $45.5 Snapshot session Aug 28, 2026 Last $0.34 Breakeven $45.16 Implied vol 44.2% Delta -0.209 ≈21% ITM Gamma 0.102 Theta -0.061 Vega 0.017 Open interest 0 Model this put
19	1	72.9%	0.66	$3.41		$0.55	-0.27	44.7%	638	2
Call · $46 In the money Snapshot session Aug 28, 2026 Last $3.41 Breakeven $49.41 Implied vol 72.9% Delta 0.66 ≈66% ITM Gamma 0.079 Theta -0.133 Vega 0.025 Open interest 19 Model this call Put · $46 Snapshot session Aug 28, 2026 Last $0.55 Breakeven $45.45 Implied vol 44.7% Delta -0.27 ≈27% ITM Gamma 0.115 Theta -0.07 Vega 0.022 Open interest 2 Model this put
11	2	72%	0.619	$3.50		$0.43	-0.367	60.9%	1	2
Call · $46.5 In the money Snapshot session Aug 26, 2026 Last $3.50 Breakeven $50.00 Implied vol 72% Delta 0.619 ≈62% ITM Gamma 0.082 Theta -0.135 Vega 0.025 Open interest 11 Model this call Put · $46.5 Snapshot session Aug 28, 2026 Last $0.43 Breakeven $46.07 Implied vol 60.9% Delta -0.367 ≈37% ITM Gamma 0.096 Theta -0.11 Vega 0.025 Open interest 2 Model this put
9	1	52.5%	0.592	$2.41		$0.85	-0.398	45.4%	11	13
Call · $47 In the money Snapshot session Aug 28, 2026 Last $2.41 Breakeven $49.41 Implied vol 52.5% Delta 0.592 ≈59% ITM Gamma 0.115 Theta -0.101 Vega 0.025 Open interest 9 Model this call Put · $47 Snapshot session Aug 28, 2026 Last $0.85 Breakeven $46.15 Implied vol 45.4% Delta -0.398 ≈40% ITM Gamma 0.132 Theta -0.083 Vega 0.025 Open interest 13 Model this put
5	2	46.9%	0.535	$1.25		$0.80	-0.467	55.5%	6	8
Call · $47.5 In the money Snapshot session Aug 28, 2026 Last $1.25 Breakeven $48.75 Implied vol 46.9% Delta 0.535 ≈54% ITM Gamma 0.133 Theta -0.093 Vega 0.026 Open interest 5 Model this call Put · $47.5 Snapshot session Aug 26, 2026 Last $0.80 Breakeven $46.70 Implied vol 55.5% Delta -0.467 ≈47% ITM Gamma 0.113 Theta -0.105 Vega 0.026 Open interest 8 Model this put
Underlying $47.64
60	12	56.7%	0.48	$1.10		$1.20	-0.531	46.8%	56	3
Call · $48 Snapshot session Aug 28, 2026 Last $1.10 Breakeven $49.10 Implied vol 56.7% Delta 0.48 ≈48% ITM Gamma 0.109 Theta -0.112 Vega 0.026 Open interest 60 Model this call Put · $48 In the money Snapshot session Aug 28, 2026 Last $1.20 Breakeven $46.80 Implied vol 46.8% Delta -0.531 ≈53% ITM Gamma 0.132 Theta -0.088 Vega 0.026 Open interest 3 Model this put
10	7	48.4%	0.409	$0.90		$0.77	-0.6	45.3%	2	2
Call · $48.5 Snapshot session Aug 28, 2026 Last $0.90 Breakeven $49.40 Implied vol 48.4% Delta 0.409 ≈41% ITM Gamma 0.125 Theta -0.093 Vega 0.026 Open interest 10 Model this call Put · $48.5 In the money Snapshot session Aug 27, 2026 Last $0.77 Breakeven $47.73 Implied vol 45.3% Delta -0.6 ≈60% ITM Gamma 0.134 Theta -0.082 Vega 0.026 Open interest 2 Model this put
158	38	58.3%	0.378	$0.75		$1.73	-0.651	48.4%	38	19
Call · $49 Snapshot session Aug 28, 2026 Last $0.75 Breakeven $49.75 Implied vol 58.3% Delta 0.378 ≈38% ITM Gamma 0.103 Theta -0.11 Vega 0.026 Open interest 158 Model this call Put · $49 In the money Snapshot session Aug 28, 2026 Last $1.73 Breakeven $47.27 Implied vol 48.4% Delta -0.651 ≈65% ITM Gamma 0.12 Theta -0.084 Vega 0.023 Open interest 19 Model this put
19	10	54.9%	0.321	$0.64		—	-0.651	64.4%	—	0
Call · $49.5 Snapshot session Aug 28, 2026 Last $0.64 Breakeven $50.14 Implied vol 54.9% Delta 0.321 ≈32% ITM Gamma 0.101 Theta -0.096 Vega 0.023 Open interest 19 Model this call Put · $49.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.4% Delta -0.651 ≈65% ITM Gamma 0.09 Theta -0.113 Vega 0.023 Open interest 0 Model this put
91	26	57.7%	0.286	$0.45		$2.69	-0.673	70.5%	13	29
Call · $50 Snapshot session Aug 28, 2026 Last $0.45 Breakeven $50.45 Implied vol 57.7% Delta 0.286 ≈29% ITM Gamma 0.091 Theta -0.096 Vega 0.023 Open interest 91 Model this call Put · $50 In the money Snapshot session Aug 28, 2026 Last $2.69 Breakeven $47.31 Implied vol 70.5% Delta -0.673 ≈67% ITM Gamma 0.08 Theta -0.12 Vega 0.023 Open interest 29 Model this put
11	3	63.2%	0.228	$0.67		$2.18	—	—	1	9
Call · $51 Snapshot session Aug 28, 2026 Last $0.67 Breakeven $51.67 Implied vol 63.2% Delta 0.228 ≈23% ITM Gamma 0.075 Theta -0.094 Vega 0.018 Open interest 11 Model this call Put · $51 In the money Snapshot session Aug 25, 2026 Last $2.18 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
0	—	68%	0.216	—		—	—	—	—	0
Call · $51.5 Snapshot session Unknown Last — Breakeven — Implied vol 68% Delta 0.216 ≈22% ITM Gamma 0.067 Theta -0.097 Vega 0.018 Open interest 0 Model this call Put · $51.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	10	56.9%	0.137	$0.34		$2.65	—	—	1	11
Call · $52 Snapshot session Aug 28, 2026 Last $0.34 Breakeven $52.34 Implied vol 56.9% Delta 0.137 ≈14% ITM Gamma 0.06 Theta -0.061 Vega 0.012 Open interest 25 Model this call Put · $52 In the money Snapshot session Aug 27, 2026 Last $2.65 Breakeven $49.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
2	1	70.9%	0.143	$0.73		$3.60	—	—	10	10
Call · $53 Snapshot session Aug 25, 2026 Last $0.73 Breakeven $53.73 Implied vol 70.9% Delta 0.143 ≈14% ITM Gamma 0.05 Theta -0.079 Vega 0.012 Open interest 2 Model this call Put · $53 In the money Snapshot session Aug 25, 2026 Last $3.60 Breakeven $49.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
164	113	70.3%	0.105	$0.30		—	—	—	—	0
Call · $54 Snapshot session Aug 27, 2026 Last $0.30 Breakeven $54.30 Implied vol 70.3% Delta 0.105 ≈11% ITM Gamma 0.04 Theta -0.062 Vega 0.012 Open interest 164 Model this call Put · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	200	73.8%	0.082	$0.20		$7.30	—	—	2	1
Call · $55 Snapshot session Aug 28, 2026 Last $0.20 Breakeven $55.20 Implied vol 73.8% Delta 0.082 ≈8% ITM Gamma 0.032 Theta -0.055 Vega 0.012 Open interest 30 Model this call Put · $55 In the money Snapshot session Aug 24, 2026 Last $7.30 Breakeven $47.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
27	1	81.2%	0.077	$0.15		—	—	—	—	0
Call · $56 Snapshot session Aug 28, 2026 Last $0.15 Breakeven $56.15 Implied vol 81.2% Delta 0.077 ≈8% ITM Gamma 0.028 Theta -0.057 Vega 0.013 Open interest 27 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	94.4%	0.091	$0.10		$9.16	-0.97	71.2%	4	2
Call · $57 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $57.10 Implied vol 94.4% Delta 0.091 ≈9% ITM Gamma 0.027 Theta -0.075 Vega 0.013 Open interest 2 Model this call Put · $57 In the money Snapshot session Aug 24, 2026 Last $9.16 Breakeven $47.84 Implied vol 71.2% Delta -0.97 ≈97% ITM Gamma 0.017 Theta -0.021 Vega 0.003 Open interest 2 Model this put