ARKK Stock — ARK DIET Q1 Buffer ETF: Options Chain

Calls		Puts
0	—	320.7%	0.969	—	$0.04	—	—	7	4
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 320.7% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.226 Vega 0.007 Open interest 0 Model this call Put · $45 Snapshot session Aug 28, 2026 Last $0.04 Breakeven $44.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	2	257.8%	0.971	$22.50	$0.03	—	—	1	0
Call · $50 In the money Snapshot session Jul 24, 2026 Last $22.50 Breakeven $72.50 Implied vol 257.8% Delta 0.971 ≈97% ITM Gamma 0.003 Theta -0.173 Vega 0.008 Open interest 0 Model this call Put · $50 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $49.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	216.5%	0.966	$31.44	$0.06	-0.017	181.7%	10	14
Call · $55 In the money Snapshot session Aug 25, 2026 Last $31.44 Breakeven $86.44 Implied vol 216.5% Delta 0.966 ≈97% ITM Gamma 0.004 Theta -0.167 Vega 0.008 Open interest 0 Model this call Put · $55 Snapshot session Aug 7, 2026 Last $0.06 Breakeven $54.94 Implied vol 181.7% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.073 Vega 0.004 Open interest 14 Model this put
0	2	140.2%	0.985	$26.46	$0.10	-0.016	142.6%	3	21
Call · $60 In the money Snapshot session Aug 25, 2026 Last $26.46 Breakeven $86.46 Implied vol 140.2% Delta 0.985 ≈99% ITM Gamma 0.003 Theta -0.057 Vega 0.004 Open interest 0 Model this call Put · $60 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $59.90 Implied vol 142.6% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.056 Vega 0.004 Open interest 21 Model this put
0	—	147.2%	0.948	—	$0.01	-0.005	89.9%	1	524
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 147.2% Delta 0.948 ≈95% ITM Gamma 0.007 Theta -0.162 Vega 0.009 Open interest 0 Model this call Put · $65 Snapshot session Aug 25, 2026 Last $0.01 Breakeven $64.99 Implied vol 89.9% Delta -0.005 ≈0% ITM Gamma 0.002 Theta -0.012 Vega 0.002 Open interest 524 Model this put
0	—	—	—	—	$0.01	-0.012	97.9%	3	11
Call · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66 Snapshot session Aug 26, 2026 Last $0.01 Breakeven $65.99 Implied vol 97.9% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.031 Vega 0.004 Open interest 11 Model this put
0	—	—	—	—	$0.02	-0.037	119.4%	2	2
Call · $66.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66.5 Snapshot session Aug 26, 2026 Last $0.02 Breakeven $66.48 Implied vol 119.4% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.094 Vega 0.009 Open interest 2 Model this put
0	—	131.3%	0.945	—	$0.12	-0.041	118.5%	1	5
Call · $67 In the money Snapshot session Unknown Last — Breakeven — Implied vol 131.3% Delta 0.945 ≈95% ITM Gamma 0.009 Theta -0.15 Vega 0.009 Open interest 0 Model this call Put · $67 Snapshot session Aug 17, 2026 Last $0.12 Breakeven $66.88 Implied vol 118.5% Delta -0.041 ≈4% ITM Gamma 0.007 Theta -0.101 Vega 0.009 Open interest 5 Model this put
0	—	128.1%	0.944	—	$0.01	-0.015	90.9%	2	7
Call · $67.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 128.1% Delta 0.944 ≈94% ITM Gamma 0.009 Theta -0.15 Vega 0.009 Open interest 0 Model this call Put · $67.5 Snapshot session Aug 26, 2026 Last $0.01 Breakeven $67.49 Implied vol 90.9% Delta -0.015 ≈1% ITM Gamma 0.004 Theta -0.033 Vega 0.005 Open interest 7 Model this put
0	—	128.7%	0.937	—	$1.12	-0.043	112.3%	1	1
Call · $68 In the money Snapshot session Unknown Last — Breakeven — Implied vol 128.7% Delta 0.937 ≈94% ITM Gamma 0.01 Theta -0.164 Vega 0.016 Open interest 0 Model this call Put · $68 Snapshot session Aug 4, 2026 Last $1.12 Breakeven $66.88 Implied vol 112.3% Delta -0.043 ≈4% ITM Gamma 0.008 Theta -0.1 Vega 0.009 Open interest 1 Model this put
0	2	121.8%	0.941	$4.55	$0.02	-0.03	99.9%	7	390
Call · $68.5 In the money Snapshot session Jul 31, 2026 Last $4.55 Breakeven $73.05 Implied vol 121.8% Delta 0.941 ≈94% ITM Gamma 0.01 Theta -0.148 Vega 0.009 Open interest 0 Model this call Put · $68.5 Snapshot session Aug 28, 2026 Last $0.02 Breakeven $68.48 Implied vol 99.9% Delta -0.03 ≈3% ITM Gamma 0.007 Theta -0.067 Vega 0.009 Open interest 390 Model this put
1	5	137.3%	0.91	$4.25	$0.04	-0.034	98.5%	2	1
Call · $69 In the money Snapshot session Jul 31, 2026 Last $4.25 Breakeven $73.25 Implied vol 137.3% Delta 0.91 ≈91% ITM Gamma 0.012 Theta -0.226 Vega 0.016 Open interest 1 Model this call Put · $69 Snapshot session Aug 19, 2026 Last $0.04 Breakeven $68.96 Implied vol 98.5% Delta -0.034 ≈3% ITM Gamma 0.008 Theta -0.072 Vega 0.009 Open interest 1 Model this put
18	3	—	—	$14.60	$0.15	-0.013	74.6%	10	57
Call · $70 In the money Snapshot session Aug 28, 2026 Last $14.60 Breakeven $84.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $70 Snapshot session Aug 20, 2026 Last $0.15 Breakeven $69.85 Implied vol 74.6% Delta -0.013 ≈1% ITM Gamma 0.004 Theta -0.024 Vega 0.005 Open interest 57 Model this put
20	34	121.8%	0.91	$3.85	$0.03	-0.022	79.7%	10	59
Call · $70.5 In the money Snapshot session Jul 31, 2026 Last $3.85 Breakeven $74.35 Implied vol 121.8% Delta 0.91 ≈91% ITM Gamma 0.013 Theta -0.201 Vega 0.016 Open interest 20 Model this call Put · $70.5 Snapshot session Aug 25, 2026 Last $0.03 Breakeven $70.47 Implied vol 79.7% Delta -0.022 ≈2% ITM Gamma 0.007 Theta -0.041 Vega 0.005 Open interest 59 Model this put
13	44	115.2%	0.913	$3.60	$0.26	-0.041	88.3%	3	51
Call · $71 In the money Snapshot session Jul 31, 2026 Last $3.60 Breakeven $74.60 Implied vol 115.2% Delta 0.913 ≈91% ITM Gamma 0.014 Theta -0.186 Vega 0.016 Open interest 13 Model this call Put · $71 Snapshot session Aug 20, 2026 Last $0.26 Breakeven $70.74 Implied vol 88.3% Delta -0.041 ≈4% ITM Gamma 0.01 Theta -0.075 Vega 0.009 Open interest 51 Model this put
12	1	110.1%	0.913	$13.50	$0.05	-0.04	84.3%	11	7
Call · $71.5 In the money Snapshot session Aug 24, 2026 Last $13.50 Breakeven $85.00 Implied vol 110.1% Delta 0.913 ≈91% ITM Gamma 0.014 Theta -0.177 Vega 0.016 Open interest 12 Model this call Put · $71.5 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $71.45 Implied vol 84.3% Delta -0.04 ≈4% ITM Gamma 0.01 Theta -0.071 Vega 0.009 Open interest 7 Model this put
5	1	116%	0.895	$11.70	$0.04	-0.032	76.5%	3	242
Call · $72 In the money Snapshot session Aug 20, 2026 Last $11.70 Breakeven $83.70 Implied vol 116% Delta 0.895 ≈90% ITM Gamma 0.016 Theta -0.215 Vega 0.016 Open interest 5 Model this call Put · $72 Snapshot session Aug 21, 2026 Last $0.04 Breakeven $71.96 Implied vol 76.5% Delta -0.032 ≈3% ITM Gamma 0.009 Theta -0.054 Vega 0.009 Open interest 242 Model this put
18	1	78.8%	0.957	$11.20	$0.15	-0.028	71.6%	1	32
Call · $72.5 In the money Snapshot session Aug 20, 2026 Last $11.20 Breakeven $83.70 Implied vol 78.8% Delta 0.957 ≈96% ITM Gamma 0.012 Theta -0.078 Vega 0.009 Open interest 18 Model this call Put · $72.5 Snapshot session Aug 21, 2026 Last $0.15 Breakeven $72.35 Implied vol 71.6% Delta -0.028 ≈3% ITM Gamma 0.009 Theta -0.045 Vega 0.009 Open interest 32 Model this put
3	4	93.7%	0.918	$6.70	$0.07	-0.026	67.1%	1	15
Call · $73 In the money Snapshot session Aug 18, 2026 Last $6.70 Breakeven $79.70 Implied vol 93.7% Delta 0.918 ≈92% ITM Gamma 0.016 Theta -0.146 Vega 0.016 Open interest 3 Model this call Put · $73 Snapshot session Aug 25, 2026 Last $0.07 Breakeven $72.93 Implied vol 67.1% Delta -0.026 ≈3% ITM Gamma 0.009 Theta -0.04 Vega 0.005 Open interest 15 Model this put
2	4	81%	0.939	$6.28	$0.03	-0.024	62.5%	13	112
Call · $73.5 In the money Snapshot session Aug 18, 2026 Last $6.28 Breakeven $79.78 Implied vol 81% Delta 0.939 ≈94% ITM Gamma 0.015 Theta -0.104 Vega 0.009 Open interest 2 Model this call Put · $73.5 Snapshot session Aug 25, 2026 Last $0.03 Breakeven $73.47 Implied vol 62.5% Delta -0.024 ≈2% ITM Gamma 0.009 Theta -0.035 Vega 0.005 Open interest 112 Model this put
12	4	88.5%	0.909	$5.85	$0.09	-0.024	59%	12	115
Call · $74 In the money Snapshot session Aug 18, 2026 Last $5.85 Breakeven $79.85 Implied vol 88.5% Delta 0.909 ≈91% ITM Gamma 0.019 Theta -0.149 Vega 0.016 Open interest 12 Model this call Put · $74 Snapshot session Aug 21, 2026 Last $0.09 Breakeven $73.91 Implied vol 59% Delta -0.024 ≈2% ITM Gamma 0.01 Theta -0.032 Vega 0.005 Open interest 115 Model this put
1	4	83.7%	0.91	$5.50	$0.12	-0.031	59.8%	4	31
Call · $74.5 In the money Snapshot session Aug 18, 2026 Last $5.50 Breakeven $80.00 Implied vol 83.7% Delta 0.91 ≈91% ITM Gamma 0.019 Theta -0.14 Vega 0.016 Open interest 1 Model this call Put · $74.5 Snapshot session Aug 24, 2026 Last $0.12 Breakeven $74.38 Implied vol 59.8% Delta -0.031 ≈3% ITM Gamma 0.012 Theta -0.041 Vega 0.009 Open interest 31 Model this put
60	2	77.3%	0.915	$10.82	$0.01	-0.035	58.1%	1	51
Call · $75 In the money Snapshot session Aug 28, 2026 Last $10.82 Breakeven $85.82 Implied vol 77.3% Delta 0.915 ≈91% ITM Gamma 0.02 Theta -0.126 Vega 0.016 Open interest 60 Model this call Put · $75 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $74.99 Implied vol 58.1% Delta -0.035 ≈4% ITM Gamma 0.013 Theta -0.044 Vega 0.009 Open interest 51 Model this put
207	2	78.6%	0.899	$10.02	$0.05	-0.032	53.8%	23	33
Call · $75.5 In the money Snapshot session Aug 26, 2026 Last $10.02 Breakeven $85.52 Implied vol 78.6% Delta 0.899 ≈90% ITM Gamma 0.023 Theta -0.143 Vega 0.017 Open interest 207 Model this call Put · $75.5 Snapshot session Aug 26, 2026 Last $0.05 Breakeven $75.45 Implied vol 53.8% Delta -0.032 ≈3% ITM Gamma 0.013 Theta -0.038 Vega 0.01 Open interest 33 Model this put
155	2	—	—	$9.32	$0.05	-0.03	50%	4	79
Call · $76 In the money Snapshot session Aug 28, 2026 Last $9.32 Breakeven $85.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 Model this call Put · $76 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $75.95 Implied vol 50% Delta -0.03 ≈3% ITM Gamma 0.014 Theta -0.033 Vega 0.01 Open interest 79 Model this put
0	—	72.1%	0.891	—	$0.08	-0.023	44%	19	4.8k
Call · $76.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 72.1% Delta 0.891 ≈89% ITM Gamma 0.026 Theta -0.14 Vega 0.017 Open interest 0 Model this call Put · $76.5 Snapshot session Aug 28, 2026 Last $0.08 Breakeven $76.42 Implied vol 44% Delta -0.023 ≈2% ITM Gamma 0.013 Theta -0.024 Vega 0.005 Open interest 4.8k Model this put
22	2	—	—	$8.56	$0.05	-0.029	43.6%	7	24
Call · $77 In the money Snapshot session Aug 28, 2026 Last $8.56 Breakeven $85.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $77 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $76.95 Implied vol 43.6% Delta -0.029 ≈3% ITM Gamma 0.015 Theta -0.028 Vega 0.01 Open interest 24 Model this put
6	2	77.3%	0.844	$7.30	$0.13	-0.048	45.7%	289	807
Call · $77.5 In the money Snapshot session Aug 28, 2026 Last $7.30 Breakeven $84.80 Implied vol 77.3% Delta 0.844 ≈84% ITM Gamma 0.031 Theta -0.189 Vega 0.025 Open interest 6 Model this call Put · $77.5 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $77.37 Implied vol 45.7% Delta -0.048 ≈5% ITM Gamma 0.022 Theta -0.044 Vega 0.01 Open interest 807 Model this put
113	6	45.6%	0.941	$7.05	$0.12	-0.056	44.6%	170	161
Call · $78 In the money Snapshot session Aug 28, 2026 Last $7.05 Breakeven $85.05 Implied vol 45.6% Delta 0.941 ≈94% ITM Gamma 0.026 Theta -0.061 Vega 0.01 Open interest 113 Model this call Put · $78 Snapshot session Aug 28, 2026 Last $0.12 Breakeven $77.88 Implied vol 44.6% Delta -0.056 ≈6% ITM Gamma 0.026 Theta -0.049 Vega 0.01 Open interest 161 Model this put
6	5	64.8%	0.847	$6.65	$0.14	-0.075	45.5%	4	41
Call · $78.5 In the money Snapshot session Aug 28, 2026 Last $6.65 Breakeven $85.15 Implied vol 64.8% Delta 0.847 ≈85% ITM Gamma 0.037 Theta -0.158 Vega 0.025 Open interest 6 Model this call Put · $78.5 Snapshot session Aug 28, 2026 Last $0.14 Breakeven $78.36 Implied vol 45.5% Delta -0.075 ≈8% ITM Gamma 0.031 Theta -0.063 Vega 0.017 Open interest 41 Model this put
275	13	54.1%	0.869	$5.53	$0.17	-0.086	43.6%	1	72
Call · $79 In the money Snapshot session Aug 28, 2026 Last $5.53 Breakeven $84.53 Implied vol 54.1% Delta 0.869 ≈87% ITM Gamma 0.04 Theta -0.122 Vega 0.025 Open interest 275 Model this call Put · $79 Snapshot session Aug 28, 2026 Last $0.17 Breakeven $78.83 Implied vol 43.6% Delta -0.086 ≈9% ITM Gamma 0.036 Theta -0.067 Vega 0.017 Open interest 72 Model this put
8	6	49.5%	0.867	$5.06	$0.25	-0.109	44.1%	203	2.4k
Call · $79.5 In the money Snapshot session Aug 28, 2026 Last $5.06 Breakeven $84.56 Implied vol 49.5% Delta 0.867 ≈87% ITM Gamma 0.044 Theta -0.113 Vega 0.025 Open interest 8 Model this call Put · $79.5 Snapshot session Aug 28, 2026 Last $0.25 Breakeven $79.25 Implied vol 44.1% Delta -0.109 ≈11% ITM Gamma 0.043 Theta -0.081 Vega 0.017 Open interest 2.4k Model this put
65	21	44.8%	0.864	$4.67	$0.26	-0.13	43.9%	272	1k
Call · $80 In the money Snapshot session Aug 28, 2026 Last $4.67 Breakeven $84.67 Implied vol 44.8% Delta 0.864 ≈86% ITM Gamma 0.049 Theta -0.104 Vega 0.025 Open interest 65 Model this call Put · $80 Snapshot session Aug 28, 2026 Last $0.26 Breakeven $79.74 Implied vol 43.9% Delta -0.13 ≈13% ITM Gamma 0.049 Theta -0.092 Vega 0.025 Open interest 1k Model this put
13	10	46.9%	0.824	$4.28	$0.40	-0.162	44%	17	1.1k
Call · $80.5 In the money Snapshot session Aug 28, 2026 Last $4.28 Breakeven $84.78 Implied vol 46.9% Delta 0.824 ≈82% ITM Gamma 0.056 Theta -0.126 Vega 0.026 Open interest 13 Model this call Put · $80.5 Snapshot session Aug 28, 2026 Last $0.40 Breakeven $80.10 Implied vol 44% Delta -0.162 ≈16% ITM Gamma 0.056 Theta -0.105 Vega 0.026 Open interest 1.1k Model this put
43	10	—	—	$3.71	$0.41	-0.145	35.9%	34	321
Call · $81 In the money Snapshot session Aug 28, 2026 Last $3.71 Breakeven $84.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $81 Snapshot session Aug 28, 2026 Last $0.41 Breakeven $80.59 Implied vol 35.9% Delta -0.145 ≈14% ITM Gamma 0.064 Theta -0.08 Vega 0.026 Open interest 321 Model this put
120	10	53.2%	0.736	$3.42	$0.60	-0.223	43.9%	1.1k	39
Call · $81.5 In the money Snapshot session Aug 28, 2026 Last $3.42 Breakeven $84.92 Implied vol 53.2% Delta 0.736 ≈74% ITM Gamma 0.062 Theta -0.177 Vega 0.034 Open interest 120 Model this call Put · $81.5 Snapshot session Aug 28, 2026 Last $0.60 Breakeven $80.90 Implied vol 43.9% Delta -0.223 ≈22% ITM Gamma 0.07 Theta -0.129 Vega 0.034 Open interest 39 Model this put
160	10	38.6%	0.764	$3.45	$0.59	-0.267	44.8%	927	718
Call · $82 In the money Snapshot session Aug 28, 2026 Last $3.45 Breakeven $85.45 Implied vol 38.6% Delta 0.764 ≈76% ITM Gamma 0.081 Theta -0.124 Vega 0.034 Open interest 160 Model this call Put · $82 Snapshot session Aug 28, 2026 Last $0.59 Breakeven $81.41 Implied vol 44.8% Delta -0.267 ≈27% ITM Gamma 0.074 Theta -0.143 Vega 0.034 Open interest 718 Model this put
40	9	51.8%	0.673	$2.92	$0.75	-0.279	38.2%	17	352
Call · $82.5 In the money Snapshot session Aug 28, 2026 Last $2.92 Breakeven $85.42 Implied vol 51.8% Delta 0.673 ≈67% ITM Gamma 0.071 Theta -0.192 Vega 0.034 Open interest 40 Model this call Put · $82.5 Snapshot session Aug 28, 2026 Last $0.75 Breakeven $81.75 Implied vol 38.2% Delta -0.279 ≈28% ITM Gamma 0.089 Theta -0.125 Vega 0.034 Open interest 352 Model this put
185	32	37.6%	0.678	$2.40	$0.95	-0.336	41.5%	1.1k	2.1k
Call · $83 In the money Snapshot session Aug 28, 2026 Last $2.40 Breakeven $85.40 Implied vol 37.6% Delta 0.678 ≈68% ITM Gamma 0.097 Theta -0.14 Vega 0.034 Open interest 185 Model this call Put · $83 Snapshot session Aug 28, 2026 Last $0.95 Breakeven $82.05 Implied vol 41.5% Delta -0.336 ≈34% ITM Gamma 0.09 Theta -0.149 Vega 0.034 Open interest 2.1k Model this put
308	6	39.7%	0.622	$2.16	$1.27	-0.388	43.6%	1.1k	43
Call · $83.5 In the money Snapshot session Aug 28, 2026 Last $2.16 Breakeven $85.66 Implied vol 39.7% Delta 0.622 ≈62% ITM Gamma 0.097 Theta -0.154 Vega 0.039 Open interest 308 Model this call Put · $83.5 Snapshot session Aug 28, 2026 Last $1.27 Breakeven $82.23 Implied vol 43.6% Delta -0.388 ≈39% ITM Gamma 0.089 Theta -0.162 Vega 0.039 Open interest 43 Model this put
306	8	38.5%	0.574	$1.89	$1.36	-0.426	38.1%	1.1k	259
Call · $84 In the money Snapshot session Aug 28, 2026 Last $1.89 Breakeven $85.89 Implied vol 38.5% Delta 0.574 ≈57% ITM Gamma 0.103 Theta -0.154 Vega 0.039 Open interest 306 Model this call Put · $84 Snapshot session Aug 28, 2026 Last $1.36 Breakeven $82.64 Implied vol 38.1% Delta -0.426 ≈43% ITM Gamma 0.104 Theta -0.144 Vega 0.039 Open interest 259 Model this put
13	17	36.6%	0.523	$1.56	$1.61	-0.478	39.2%	37	20
Call · $84.5 In the money Snapshot session Aug 28, 2026 Last $1.56 Breakeven $86.06 Implied vol 36.6% Delta 0.523 ≈52% ITM Gamma 0.111 Theta -0.15 Vega 0.04 Open interest 13 Model this call Put · $84.5 Snapshot session Aug 28, 2026 Last $1.61 Breakeven $82.89 Implied vol 39.2% Delta -0.478 ≈48% ITM Gamma 0.104 Theta -0.153 Vega 0.04 Open interest 20 Model this put
Underlying $84.59
235	1.1k	37.3%	0.47	$1.30	$1.79	-0.53	38.6%	332	734
Call · $85 Snapshot session Aug 28, 2026 Last $1.30 Breakeven $86.30 Implied vol 37.3% Delta 0.47 ≈47% ITM Gamma 0.108 Theta -0.151 Vega 0.04 Open interest 235 Model this call Put · $85 In the money Snapshot session Aug 28, 2026 Last $1.79 Breakeven $83.21 Implied vol 38.6% Delta -0.53 ≈53% ITM Gamma 0.105 Theta -0.148 Vega 0.04 Open interest 734 Model this put
120	2.2k	36.6%	0.415	$1.06	$2.10	-0.599	32.6%	14	1.4k
Call · $85.5 Snapshot session Aug 28, 2026 Last $1.06 Breakeven $86.56 Implied vol 36.6% Delta 0.415 ≈42% ITM Gamma 0.107 Theta -0.145 Vega 0.04 Open interest 120 Model this call Put · $85.5 In the money Snapshot session Aug 28, 2026 Last $2.10 Breakeven $83.40 Implied vol 32.6% Delta -0.599 ≈60% ITM Gamma 0.121 Theta -0.12 Vega 0.04 Open interest 1.4k Model this put
1.1k	608	39.9%	0.374	$0.95	$2.42	-0.613	44.1%	5	53
Call · $86 Snapshot session Aug 28, 2026 Last $0.95 Breakeven $86.95 Implied vol 39.9% Delta 0.374 ≈37% ITM Gamma 0.097 Theta -0.154 Vega 0.04 Open interest 1.1k Model this call Put · $86 In the money Snapshot session Aug 28, 2026 Last $2.42 Breakeven $83.58 Implied vol 44.1% Delta -0.613 ≈61% ITM Gamma 0.089 Theta -0.164 Vega 0.04 Open interest 53 Model this put
260	30	39.4%	0.328	$0.88	$2.75	-0.641	48.3%	26	4
Call · $86.5 Snapshot session Aug 28, 2026 Last $0.88 Breakeven $87.38 Implied vol 39.4% Delta 0.328 ≈33% ITM Gamma 0.093 Theta -0.144 Vega 0.035 Open interest 260 Model this call Put · $86.5 In the money Snapshot session Aug 28, 2026 Last $2.75 Breakeven $83.75 Implied vol 48.3% Delta -0.641 ≈64% ITM Gamma 0.079 Theta -0.176 Vega 0.035 Open interest 4 Model this put
303	133	41.2%	0.294	$0.68	$3.05	-0.695	43.7%	15	31
Call · $87 Snapshot session Aug 28, 2026 Last $0.68 Breakeven $87.68 Implied vol 41.2% Delta 0.294 ≈29% ITM Gamma 0.084 Theta -0.142 Vega 0.035 Open interest 303 Model this call Put · $87 In the money Snapshot session Aug 28, 2026 Last $3.05 Breakeven $83.95 Implied vol 43.7% Delta -0.695 ≈70% ITM Gamma 0.081 Theta -0.146 Vega 0.035 Open interest 31 Model this put
851	3.8k	39.7%	0.209	$0.37	$3.80	-0.818	35.9%	26	264
Call · $88 Snapshot session Aug 28, 2026 Last $0.37 Breakeven $88.37 Implied vol 39.7% Delta 0.209 ≈21% ITM Gamma 0.073 Theta -0.115 Vega 0.027 Open interest 851 Model this call Put · $88 In the money Snapshot session Aug 28, 2026 Last $3.80 Breakeven $84.20 Implied vol 35.9% Delta -0.818 ≈82% ITM Gamma 0.075 Theta -0.088 Vega 0.027 Open interest 264 Model this put
2k	994	43.6%	0.171	$0.26	—	-0.871	37.8%	—	0
Call · $89 Snapshot session Aug 28, 2026 Last $0.26 Breakeven $89.26 Implied vol 43.6% Delta 0.171 ≈17% ITM Gamma 0.058 Theta -0.11 Vega 0.027 Open interest 2k Model this call Put · $89 In the money Snapshot session Unknown Last — Breakeven — Implied vol 37.8% Delta -0.871 ≈87% ITM Gamma 0.058 Theta -0.074 Vega 0.018 Open interest 0 Model this put
1.4k	218	43.5%	0.12	$0.20	$5.63	-0.892	41.7%	32	7
Call · $90 Snapshot session Aug 28, 2026 Last $0.20 Breakeven $90.20 Implied vol 43.5% Delta 0.12 ≈12% ITM Gamma 0.046 Theta -0.087 Vega 0.018 Open interest 1.4k Model this call Put · $90 In the money Snapshot session Aug 28, 2026 Last $5.63 Breakeven $84.37 Implied vol 41.7% Delta -0.892 ≈89% ITM Gamma 0.046 Theta -0.07 Vega 0.018 Open interest 7 Model this put
34	221	52.5%	0.126	$0.13	$6.64	—	—	43	7
Call · $91 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $91.13 Implied vol 52.5% Delta 0.126 ≈13% ITM Gamma 0.04 Theta -0.109 Vega 0.018 Open interest 34 Model this call Put · $91 In the money Snapshot session Aug 28, 2026 Last $6.64 Breakeven $84.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
1.9k	775	51%	0.086	$0.37	$7.62	—	—	3	2
Call · $92 Snapshot session Aug 28, 2026 Last $0.37 Breakeven $92.37 Implied vol 51% Delta 0.086 ≈9% ITM Gamma 0.031 Theta -0.08 Vega 0.019 Open interest 1.9k Model this call Put · $92 In the money Snapshot session Aug 28, 2026 Last $7.62 Breakeven $84.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
6	6	55.6%	0.077	$0.28	$6.81	—	—	1	3
Call · $93 Snapshot session Aug 27, 2026 Last $0.28 Breakeven $93.28 Implied vol 55.6% Delta 0.077 ≈8% ITM Gamma 0.026 Theta -0.08 Vega 0.019 Open interest 6 Model this call Put · $93 In the money Snapshot session Aug 28, 2026 Last $6.81 Breakeven $86.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
3	1	57.2%	0.063	$0.24	$7.69	-0.935	58.6%	1	2
Call · $94 Snapshot session Aug 26, 2026 Last $0.24 Breakeven $94.24 Implied vol 57.2% Delta 0.063 ≈6% ITM Gamma 0.022 Theta -0.07 Vega 0.011 Open interest 3 Model this call Put · $94 In the money Snapshot session Aug 28, 2026 Last $7.69 Breakeven $86.31 Implied vol 58.6% Delta -0.935 ≈94% ITM Gamma 0.023 Theta -0.068 Vega 0.011 Open interest 2 Model this put
29	1	54.6%	0.037	$0.07	$8.35	—	—	200	200
Call · $95 Snapshot session Aug 27, 2026 Last $0.07 Breakeven $95.07 Implied vol 54.6% Delta 0.037 ≈4% ITM Gamma 0.015 Theta -0.044 Vega 0.011 Open interest 29 Model this call Put · $95 In the money Snapshot session Aug 25, 2026 Last $8.35 Breakeven $86.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 Model this put
4	5	75.2%	0.031	$0.13	$12.25	—	—	150	1k
Call · $100 Snapshot session Jul 27, 2026 Last $0.13 Breakeven $100.13 Implied vol 75.2% Delta 0.031 ≈3% ITM Gamma 0.009 Theta -0.052 Vega 0.006 Open interest 4 Model this call Put · $100 In the money Snapshot session Aug 27, 2026 Last $12.25 Breakeven $87.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
0	—	—	—	—	—	—	—	—	0
Call · $105 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put