ARKQ Stock — ARK DIET Q1 Buffer ETF: Options Chain

Calls		Puts
3	3	123.4%	0.982	$62.12	—	—	—	—	0
Call · $70 In the money Snapshot session Jun 18, 2026 Last $62.12 Breakeven $132.12 Implied vol 123.4% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.045 Vega 0.011 Open interest 3 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.95	-0.028	102.8%	1	0
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Apr 29, 2026 Last $0.95 Breakeven $79.05 Implied vol 102.8% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.046 Vega 0.024 Open interest 0 Model this put
2	1	—	—	$39.75	—	-0.04	96.3%	—	0
Call · $85 In the money Snapshot session Apr 29, 2026 Last $39.75 Breakeven $124.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol 96.3% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.058 Vega 0.025 Open interest 0 Model this put
1	1	0.2%	1	$32.69	$0.60	-0.043	82.4%	1	2
Call · $90 In the money Snapshot session Aug 25, 2026 Last $32.69 Breakeven $122.69 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 1 Model this call Put · $90 Snapshot session Jun 5, 2026 Last $0.60 Breakeven $89.40 Implied vol 82.4% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.052 Vega 0.026 Open interest 2 Model this put
2	1	—	—	$38.17	$0.17	-0.036	64.5%	2	11
Call · $95 In the money Snapshot session May 6, 2026 Last $38.17 Breakeven $133.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $95 Snapshot session Aug 10, 2026 Last $0.17 Breakeven $94.83 Implied vol 64.5% Delta -0.036 ≈4% ITM Gamma 0.004 Theta -0.035 Vega 0.026 Open interest 11 Model this put
3	3	—	—	$34.11	$0.35	-0.026	48.4%	1	22
Call · $100 In the money Snapshot session May 8, 2026 Last $34.11 Breakeven $134.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $100 Snapshot session Aug 17, 2026 Last $0.35 Breakeven $99.65 Implied vol 48.4% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.02 Vega 0.015 Open interest 22 Model this put
1	1	—	—	$29.58	$0.25	-0.059	46.9%	25	55
Call · $105 In the money Snapshot session May 8, 2026 Last $29.58 Breakeven $134.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $105 Snapshot session Aug 21, 2026 Last $0.25 Breakeven $104.75 Implied vol 46.9% Delta -0.059 ≈6% ITM Gamma 0.009 Theta -0.039 Vega 0.035 Open interest 55 Model this put
3	1	0.2%	1	$25.15	$0.40	-0.077	36.4%	5	142
Call · $110 In the money Snapshot session May 6, 2026 Last $25.15 Breakeven $135.15 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 3 Model this call Put · $110 Snapshot session Aug 24, 2026 Last $0.40 Breakeven $109.60 Implied vol 36.4% Delta -0.077 ≈8% ITM Gamma 0.013 Theta -0.036 Vega 0.048 Open interest 142 Model this put
3	1	22.5%	0.926	$6.40	$1.20	-0.144	31.1%	1	102
Call · $115 In the money Snapshot session Jul 31, 2026 Last $6.40 Breakeven $121.40 Implied vol 22.5% Delta 0.926 ≈93% ITM Gamma 0.021 Theta -0.032 Vega 0.049 Open interest 3 Model this call Put · $115 Snapshot session Aug 26, 2026 Last $1.20 Breakeven $113.80 Implied vol 31.1% Delta -0.144 ≈14% ITM Gamma 0.025 Theta -0.048 Vega 0.075 Open interest 102 Model this put
20	20	33.4%	0.681	$4.80	$2.73	-0.305	29.9%	1	9
Call · $120 In the money Snapshot session Jul 31, 2026 Last $4.80 Breakeven $124.80 Implied vol 33.4% Delta 0.681 ≈68% ITM Gamma 0.036 Theta -0.092 Vega 0.101 Open interest 20 Model this call Put · $120 Snapshot session Aug 26, 2026 Last $2.73 Breakeven $117.27 Implied vol 29.9% Delta -0.305 ≈30% ITM Gamma 0.04 Theta -0.071 Vega 0.101 Open interest 9 Model this put
0	—	27.9%	0.665	—	$3.28	-0.345	29.8%	1	5
Call · $121 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.9% Delta 0.665 ≈67% ITM Gamma 0.044 Theta -0.08 Vega 0.116 Open interest 0 Model this call Put · $121 Snapshot session Aug 26, 2026 Last $3.28 Breakeven $117.72 Implied vol 29.8% Delta -0.345 ≈35% ITM Gamma 0.042 Theta -0.075 Vega 0.116 Open interest 5 Model this put
5	4	30.7%	0.611	$9.40	$3.54	-0.384	28.1%	1	15
Call · $122 In the money Snapshot session Aug 12, 2026 Last $9.40 Breakeven $131.40 Implied vol 30.7% Delta 0.611 ≈61% ITM Gamma 0.042 Theta -0.09 Vega 0.117 Open interest 5 Model this call Put · $122 Snapshot session Aug 24, 2026 Last $3.54 Breakeven $118.46 Implied vol 28.1% Delta -0.384 ≈38% ITM Gamma 0.046 Theta -0.072 Vega 0.117 Open interest 15 Model this put
1	1	26.6%	0.574	$9.10	$4.00	-0.432	28.9%	10	10
Call · $123 In the money Snapshot session Jul 14, 2026 Last $9.10 Breakeven $132.10 Implied vol 26.6% Delta 0.574 ≈57% ITM Gamma 0.05 Theta -0.08 Vega 0.118 Open interest 1 Model this call Put · $123 Snapshot session May 14, 2026 Last $4.00 Breakeven $119.00 Implied vol 28.9% Delta -0.432 ≈43% ITM Gamma 0.046 Theta -0.076 Vega 0.118 Open interest 10 Model this put
1	2	31.4%	0.525	$9.34	$3.60	-0.477	33.6%	2	2
Call · $124 In the money Snapshot session Mar 26, 2026 Last $9.34 Breakeven $133.34 Implied vol 31.4% Delta 0.525 ≈52% ITM Gamma 0.043 Theta -0.095 Vega 0.119 Open interest 1 Model this call Put · $124 Snapshot session Aug 21, 2026 Last $3.60 Breakeven $120.40 Implied vol 33.6% Delta -0.477 ≈48% ITM Gamma 0.041 Theta -0.091 Vega 0.119 Open interest 2 Model this put
Underlying $124.16
18	2	27.6%	0.477	$2.45	$5.60	-0.526	27.9%	2	4
Call · $125 Snapshot session Aug 27, 2026 Last $2.45 Breakeven $127.45 Implied vol 27.6% Delta 0.477 ≈48% ITM Gamma 0.048 Theta -0.083 Vega 0.12 Open interest 18 Model this call Put · $125 In the money Snapshot session Aug 26, 2026 Last $5.60 Breakeven $119.40 Implied vol 27.9% Delta -0.526 ≈53% ITM Gamma 0.048 Theta -0.073 Vega 0.12 Open interest 4 Model this put
5	2	28.8%	0.434	$2.64	$4.70	-0.577	26.9%	5	0
Call · $126 Snapshot session Aug 24, 2026 Last $2.64 Breakeven $128.64 Implied vol 28.8% Delta 0.434 ≈43% ITM Gamma 0.046 Theta -0.085 Vega 0.121 Open interest 5 Model this call Put · $126 In the money Snapshot session Aug 21, 2026 Last $4.70 Breakeven $121.30 Implied vol 26.9% Delta -0.577 ≈58% ITM Gamma 0.05 Theta -0.069 Vega 0.12 Open interest 0 Model this put
7	6	31.9%	0.402	$2.31	—	-0.591	34.5%	—	0
Call · $127 Snapshot session Aug 25, 2026 Last $2.31 Breakeven $129.31 Implied vol 31.9% Delta 0.402 ≈40% ITM Gamma 0.041 Theta -0.092 Vega 0.121 Open interest 7 Model this call Put · $127 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.5% Delta -0.591 ≈59% ITM Gamma 0.038 Theta -0.089 Vega 0.121 Open interest 0 Model this put
33	5	27.6%	0.34	$2.05	$6.45	-0.631	34%	2	10
Call · $128 Snapshot session Aug 27, 2026 Last $2.05 Breakeven $130.05 Implied vol 27.6% Delta 0.34 ≈34% ITM Gamma 0.045 Theta -0.075 Vega 0.107 Open interest 33 Model this call Put · $128 In the money Snapshot session Aug 19, 2026 Last $6.45 Breakeven $121.55 Implied vol 34% Delta -0.631 ≈63% ITM Gamma 0.038 Theta -0.085 Vega 0.106 Open interest 10 Model this put
50	5	32.4%	0.33	$1.45	$6.44	-0.663	34.3%	1	10
Call · $129 Snapshot session Aug 25, 2026 Last $1.45 Breakeven $130.45 Implied vol 32.4% Delta 0.33 ≈33% ITM Gamma 0.038 Theta -0.086 Vega 0.107 Open interest 50 Model this call Put · $129 In the money Snapshot session Aug 21, 2026 Last $6.44 Breakeven $122.56 Implied vol 34.3% Delta -0.663 ≈66% ITM Gamma 0.036 Theta -0.082 Vega 0.107 Open interest 10 Model this put
123	7	29.7%	0.275	$1.50	$6.00	-0.721	30.9%	2	16
Call · $130 Snapshot session Aug 27, 2026 Last $1.50 Breakeven $131.50 Implied vol 29.7% Delta 0.275 ≈28% ITM Gamma 0.038 Theta -0.073 Vega 0.108 Open interest 123 Model this call Put · $130 In the money Snapshot session Aug 18, 2026 Last $6.00 Breakeven $124.00 Implied vol 30.9% Delta -0.721 ≈72% ITM Gamma 0.038 Theta -0.067 Vega 0.107 Open interest 16 Model this put
22	1	30.4%	0.244	$1.10	$11.15	-0.74	33.1%	1	23
Call · $131 Snapshot session Aug 27, 2026 Last $1.10 Breakeven $132.10 Implied vol 30.4% Delta 0.244 ≈24% ITM Gamma 0.035 Theta -0.071 Vega 0.083 Open interest 22 Model this call Put · $131 In the money Snapshot session Apr 27, 2026 Last $11.15 Breakeven $119.85 Implied vol 33.1% Delta -0.74 ≈74% ITM Gamma 0.034 Theta -0.069 Vega 0.106 Open interest 23 Model this put
67	1	28.3%	0.198	$0.82	$13.80	-0.736	38.1%	22	25
Call · $132 Snapshot session Aug 26, 2026 Last $0.82 Breakeven $132.82 Implied vol 28.3% Delta 0.198 ≈20% ITM Gamma 0.033 Theta -0.058 Vega 0.084 Open interest 67 Model this call Put · $132 In the money Snapshot session Jan 28, 2026 Last $13.80 Breakeven $118.20 Implied vol 38.1% Delta -0.736 ≈74% ITM Gamma 0.03 Theta -0.081 Vega 0.107 Open interest 25 Model this put
14	3	29.2%	0.177	$0.70	$10.10	-0.789	34.3%	1	2
Call · $133 Snapshot session Aug 27, 2026 Last $0.70 Breakeven $133.70 Implied vol 29.2% Delta 0.177 ≈18% ITM Gamma 0.03 Theta -0.055 Vega 0.085 Open interest 14 Model this call Put · $133 In the money Snapshot session May 22, 2026 Last $10.10 Breakeven $122.90 Implied vol 34.3% Delta -0.789 ≈79% ITM Gamma 0.029 Theta -0.063 Vega 0.083 Open interest 2 Model this put
33	2	28.9%	0.144	$2.00	$14.80	-0.782	38.8%	8	8
Call · $134 Snapshot session Aug 6, 2026 Last $2.00 Breakeven $136.00 Implied vol 28.9% Delta 0.144 ≈14% ITM Gamma 0.027 Theta -0.048 Vega 0.057 Open interest 33 Model this call Put · $134 In the money Snapshot session Jan 23, 2026 Last $14.80 Breakeven $119.20 Implied vol 38.8% Delta -0.782 ≈78% ITM Gamma 0.026 Theta -0.073 Vega 0.083 Open interest 8 Model this put
57	3	28%	0.117	$0.56	$6.70	-0.847	33.6%	1	8
Call · $135 Snapshot session Aug 27, 2026 Last $0.56 Breakeven $135.56 Implied vol 28% Delta 0.117 ≈12% ITM Gamma 0.023 Theta -0.04 Vega 0.057 Open interest 57 Model this call Put · $135 In the money Snapshot session Aug 17, 2026 Last $6.70 Breakeven $128.30 Implied vol 33.6% Delta -0.847 ≈85% ITM Gamma 0.025 Theta -0.049 Vega 0.08 Open interest 8 Model this put
39	1	29.3%	0.107	$0.87	$16.46	-0.823	39.3%	1	28
Call · $136 Snapshot session Aug 24, 2026 Last $0.87 Breakeven $136.87 Implied vol 29.3% Delta 0.107 ≈11% ITM Gamma 0.021 Theta -0.039 Vega 0.058 Open interest 39 Model this call Put · $136 In the money Snapshot session Jun 25, 2026 Last $16.46 Breakeven $119.54 Implied vol 39.3% Delta -0.823 ≈82% ITM Gamma 0.023 Theta -0.064 Vega 0.083 Open interest 28 Model this put
5	1	30.1%	0.095	$0.60	$16.40	-0.891	33.1%	5	5
Call · $137 Snapshot session Aug 20, 2026 Last $0.60 Breakeven $137.60 Implied vol 30.1% Delta 0.095 ≈10% ITM Gamma 0.019 Theta -0.037 Vega 0.058 Open interest 5 Model this call Put · $137 In the money Snapshot session Jan 28, 2026 Last $16.40 Breakeven $120.60 Implied vol 33.1% Delta -0.891 ≈89% ITM Gamma 0.021 Theta -0.037 Vega 0.054 Open interest 5 Model this put
20	5	31.8%	0.091	$0.51	$17.20	-0.854	40.9%	10	29
Call · $138 Snapshot session Aug 24, 2026 Last $0.51 Breakeven $138.51 Implied vol 31.8% Delta 0.091 ≈9% ITM Gamma 0.017 Theta -0.038 Vega 0.058 Open interest 20 Model this call Put · $138 In the money Snapshot session Jan 28, 2026 Last $17.20 Breakeven $120.80 Implied vol 40.9% Delta -0.854 ≈85% ITM Gamma 0.02 Theta -0.059 Vega 0.08 Open interest 29 Model this put
2	1	33.5%	0.088	$0.77	$17.80	-0.88	39.2%	19	19
Call · $139 Snapshot session Aug 19, 2026 Last $0.77 Breakeven $139.77 Implied vol 33.5% Delta 0.088 ≈9% ITM Gamma 0.016 Theta -0.039 Vega 0.058 Open interest 2 Model this call Put · $139 In the money Snapshot session Jan 22, 2026 Last $17.80 Breakeven $121.20 Implied vol 39.2% Delta -0.88 ≈88% ITM Gamma 0.018 Theta -0.048 Vega 0.055 Open interest 19 Model this put
11	1	35.2%	0.084	$0.35	—	-0.864	44.5%	—	0
Call · $140 Snapshot session Aug 24, 2026 Last $0.35 Breakeven $140.35 Implied vol 35.2% Delta 0.084 ≈8% ITM Gamma 0.015 Theta -0.039 Vega 0.058 Open interest 11 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.5% Delta -0.864 ≈86% ITM Gamma 0.018 Theta -0.062 Vega 0.056 Open interest 0 Model this put
13	1	46.3%	0.14	$0.85	—	-0.882	43.4%	—	0
Call · $141 Snapshot session Aug 18, 2026 Last $0.85 Breakeven $141.85 Implied vol 46.3% Delta 0.14 ≈14% ITM Gamma 0.016 Theta -0.075 Vega 0.058 Open interest 13 Model this call Put · $141 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.4% Delta -0.882 ≈88% ITM Gamma 0.016 Theta -0.053 Vega 0.056 Open interest 0 Model this put
21	1	42.7%	0.072	$5.25	—	-0.911	47.2%	—	0
Call · $145 Snapshot session Jun 22, 2026 Last $5.25 Breakeven $150.25 Implied vol 42.7% Delta 0.072 ≈7% ITM Gamma 0.011 Theta -0.042 Vega 0.034 Open interest 21 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.2% Delta -0.911 ≈91% ITM Gamma 0.013 Theta -0.046 Vega 0.055 Open interest 0 Model this put
12	3	51.5%	0.072	$0.50	$27.20	-0.921	55%	1	0
Call · $150 Snapshot session Aug 4, 2026 Last $0.50 Breakeven $150.50 Implied vol 51.5% Delta 0.072 ≈7% ITM Gamma 0.009 Theta -0.051 Vega 0.035 Open interest 12 Model this call Put · $150 In the money Snapshot session Jun 9, 2026 Last $27.20 Breakeven $122.80 Implied vol 55% Delta -0.921 ≈92% ITM Gamma 0.01 Theta -0.05 Vega 0.054 Open interest 0 Model this put
2	1	56.4%	0.06	$1.30	—	-0.971	50.9%	—	0
Call · $155 Snapshot session Jun 29, 2026 Last $1.30 Breakeven $156.30 Implied vol 56.4% Delta 0.06 ≈6% ITM Gamma 0.007 Theta -0.048 Vega 0.035 Open interest 2 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 50.9% Delta -0.971 ≈97% ITM Gamma 0.006 Theta -0.019 Vega 0.026 Open interest 0 Model this put
0	—	64%	0.059	—	$22.11	-0.953	62.3%	1	0
Call · $160 Snapshot session Unknown Last — Breakeven — Implied vol 64% Delta 0.059 ≈6% ITM Gamma 0.006 Theta -0.054 Vega 0.036 Open interest 0 Model this call Put · $160 In the money Snapshot session Jun 1, 2026 Last $22.11 Breakeven $137.89 Implied vol 62.3% Delta -0.953 ≈95% ITM Gamma 0.006 Theta -0.036 Vega 0.032 Open interest 0 Model this put
0	—	68.6%	0.051	—	—	-0.947	71.4%	—	0
Call · $165 Snapshot session Unknown Last — Breakeven — Implied vol 68.6% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.051 Vega 0.036 Open interest 0 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.4% Delta -0.947 ≈95% ITM Gamma 0.006 Theta -0.046 Vega 0.033 Open interest 0 Model this put
2	2	77.1%	0.056	$1.83	—	-0.95	77.2%	—	0
Call · $170 Snapshot session Jun 5, 2026 Last $1.83 Breakeven $171.83 Implied vol 77.1% Delta 0.056 ≈6% ITM Gamma 0.005 Theta -0.061 Vega 0.036 Open interest 2 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 77.2% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.048 Vega 0.033 Open interest 0 Model this put
0	—	102.6%	0.103	—	—	-0.957	81.4%	—	0
Call · $175 Snapshot session Unknown Last — Breakeven — Implied vol 102.6% Delta 0.103 ≈10% ITM Gamma 0.006 Theta -0.131 Vega 0.063 Open interest 0 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.4% Delta -0.957 ≈96% ITM Gamma 0.004 Theta -0.045 Vega 0.033 Open interest 0 Model this put
46	1	84.1%	0.039	$1.90	—	-0.947	91.3%	—	0
Call · $180 Snapshot session May 28, 2026 Last $1.90 Breakeven $181.90 Implied vol 84.1% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.051 Vega 0.037 Open interest 46 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91.3% Delta -0.947 ≈95% ITM Gamma 0.004 Theta -0.06 Vega 0.035 Open interest 0 Model this put
0	—	114.7%	0.094	—	—	-0.949	96.7%	—	0
Call · $185 Snapshot session Unknown Last — Breakeven — Implied vol 114.7% Delta 0.094 ≈9% ITM Gamma 0.005 Theta -0.137 Vega 0.065 Open interest 0 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 96.7% Delta -0.949 ≈95% ITM Gamma 0.004 Theta -0.062 Vega 0.035 Open interest 0 Model this put
1	1	120.7%	0.091	$0.75	—	-0.951	101.9%	—	0
Call · $190 Snapshot session Jun 5, 2026 Last $0.75 Breakeven $190.75 Implied vol 120.7% Delta 0.091 ≈9% ITM Gamma 0.005 Theta -0.141 Vega 0.066 Open interest 1 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.9% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.063 Vega 0.035 Open interest 0 Model this put
0	—	125.6%	0.088	—	—	-0.953	106.9%	—	0
Call · $195 Snapshot session Unknown Last — Breakeven — Implied vol 125.6% Delta 0.088 ≈9% ITM Gamma 0.004 Theta -0.143 Vega 0.038 Open interest 0 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 106.9% Delta -0.953 ≈95% ITM Gamma 0.003 Theta -0.064 Vega 0.035 Open interest 0 Model this put
0	—	104%	0.037	—	—	-0.958	110.4%	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 104% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.059 Vega 0.02 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 110.4% Delta -0.958 ≈96% ITM Gamma 0.003 Theta -0.061 Vega 0.035 Open interest 0 Model this put
0	—	108%	0.035	—	—	-0.956	116.6%	—	0
Call · $205 Snapshot session Unknown Last — Breakeven — Implied vol 108% Delta 0.035 ≈4% ITM Gamma 0.002 Theta -0.06 Vega 0.02 Open interest 0 Model this call Put · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 116.6% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.067 Vega 0.036 Open interest 0 Model this put

Call · $70 In the money

Snapshot session: Jun 18, 2026
Last: $62.12
Breakeven: $132.12
Implied vol: 123.4%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.011
Open interest: 3

Model this call

Put · $70

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

Model this put

Call · $75 In the money

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

Model this call

Put · $75

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

Model this put

Call · $80 In the money

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

Model this call

Put · $80

Snapshot session: Apr 29, 2026
Last: $0.95
Breakeven: $79.05
Implied vol: 102.8%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.046
Vega: 0.024
Open interest: 0

Model this put

Call · $85 In the money

Snapshot session: Apr 29, 2026
Last: $39.75
Breakeven: $124.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $85

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 96.3%
Delta: -0.04 ≈4% ITM
Gamma: 0.003
Theta: -0.058
Vega: 0.025
Open interest: 0

Model this put

Call · $90 In the money

Snapshot session: Aug 25, 2026
Last: $32.69
Breakeven: $122.69
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.008
Vega: 0
Open interest: 1

Model this call

Put · $90

Snapshot session: Jun 5, 2026
Last: $0.60
Breakeven: $89.40
Implied vol: 82.4%
Delta: -0.043 ≈4% ITM
Gamma: 0.004
Theta: -0.052
Vega: 0.026
Open interest: 2

Model this put

Call · $95 In the money

Snapshot session: May 6, 2026
Last: $38.17
Breakeven: $133.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $95

Snapshot session: Aug 10, 2026
Last: $0.17
Breakeven: $94.83
Implied vol: 64.5%
Delta: -0.036 ≈4% ITM
Gamma: 0.004
Theta: -0.035
Vega: 0.026
Open interest: 11

Model this put

Call · $100 In the money

Snapshot session: May 8, 2026
Last: $34.11
Breakeven: $134.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $100

Snapshot session: Aug 17, 2026
Last: $0.35
Breakeven: $99.65
Implied vol: 48.4%
Delta: -0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.02
Vega: 0.015
Open interest: 22

Model this put

Call · $105 In the money

Snapshot session: May 8, 2026
Last: $29.58
Breakeven: $134.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $105

Snapshot session: Aug 21, 2026
Last: $0.25
Breakeven: $104.75
Implied vol: 46.9%
Delta: -0.059 ≈6% ITM
Gamma: 0.009
Theta: -0.039
Vega: 0.035
Open interest: 55

Model this put

Call · $110 In the money

Snapshot session: May 6, 2026
Last: $25.15
Breakeven: $135.15
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.01
Vega: 0
Open interest: 3

Model this call

Put · $110

Snapshot session: Aug 24, 2026
Last: $0.40
Breakeven: $109.60
Implied vol: 36.4%
Delta: -0.077 ≈8% ITM
Gamma: 0.013
Theta: -0.036
Vega: 0.048
Open interest: 142

Model this put

Call · $115 In the money

Snapshot session: Jul 31, 2026
Last: $6.40
Breakeven: $121.40
Implied vol: 22.5%
Delta: 0.926 ≈93% ITM
Gamma: 0.021
Theta: -0.032
Vega: 0.049
Open interest: 3

Model this call

Put · $115

Snapshot session: Aug 26, 2026
Last: $1.20
Breakeven: $113.80
Implied vol: 31.1%
Delta: -0.144 ≈14% ITM
Gamma: 0.025
Theta: -0.048
Vega: 0.075
Open interest: 102

Model this put

Call · $120 In the money

Snapshot session: Jul 31, 2026
Last: $4.80
Breakeven: $124.80
Implied vol: 33.4%
Delta: 0.681 ≈68% ITM
Gamma: 0.036
Theta: -0.092
Vega: 0.101
Open interest: 20

Model this call

Put · $120

Snapshot session: Aug 26, 2026
Last: $2.73
Breakeven: $117.27
Implied vol: 29.9%
Delta: -0.305 ≈30% ITM
Gamma: 0.04
Theta: -0.071
Vega: 0.101
Open interest: 9

Model this put

Call · $121 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.9%
Delta: 0.665 ≈67% ITM
Gamma: 0.044
Theta: -0.08
Vega: 0.116
Open interest: 0

Model this call

Put · $121

Snapshot session: Aug 26, 2026
Last: $3.28
Breakeven: $117.72
Implied vol: 29.8%
Delta: -0.345 ≈35% ITM
Gamma: 0.042
Theta: -0.075
Vega: 0.116
Open interest: 5

Model this put

Call · $122 In the money

Snapshot session: Aug 12, 2026
Last: $9.40
Breakeven: $131.40
Implied vol: 30.7%
Delta: 0.611 ≈61% ITM
Gamma: 0.042
Theta: -0.09
Vega: 0.117
Open interest: 5

Model this call

Put · $122

Snapshot session: Aug 24, 2026
Last: $3.54
Breakeven: $118.46
Implied vol: 28.1%
Delta: -0.384 ≈38% ITM
Gamma: 0.046
Theta: -0.072
Vega: 0.117
Open interest: 15

Model this put

Call · $123 In the money

Snapshot session: Jul 14, 2026
Last: $9.10
Breakeven: $132.10
Implied vol: 26.6%
Delta: 0.574 ≈57% ITM
Gamma: 0.05
Theta: -0.08
Vega: 0.118
Open interest: 1

Model this call

Put · $123

Snapshot session: May 14, 2026
Last: $4.00
Breakeven: $119.00
Implied vol: 28.9%
Delta: -0.432 ≈43% ITM
Gamma: 0.046
Theta: -0.076
Vega: 0.118
Open interest: 10

Model this put

Call · $124 In the money

Snapshot session: Mar 26, 2026
Last: $9.34
Breakeven: $133.34
Implied vol: 31.4%
Delta: 0.525 ≈52% ITM
Gamma: 0.043
Theta: -0.095
Vega: 0.119
Open interest: 1

Model this call

Put · $124

Snapshot session: Aug 21, 2026
Last: $3.60
Breakeven: $120.40
Implied vol: 33.6%
Delta: -0.477 ≈48% ITM
Gamma: 0.041
Theta: -0.091
Vega: 0.119
Open interest: 2

Model this put

Call · $125

Snapshot session: Aug 27, 2026
Last: $2.45
Breakeven: $127.45
Implied vol: 27.6%
Delta: 0.477 ≈48% ITM
Gamma: 0.048
Theta: -0.083
Vega: 0.12
Open interest: 18

Model this call

Put · $125 In the money

Snapshot session: Aug 26, 2026
Last: $5.60
Breakeven: $119.40
Implied vol: 27.9%
Delta: -0.526 ≈53% ITM
Gamma: 0.048
Theta: -0.073
Vega: 0.12
Open interest: 4

Model this put

Call · $126

Snapshot session: Aug 24, 2026
Last: $2.64
Breakeven: $128.64
Implied vol: 28.8%
Delta: 0.434 ≈43% ITM
Gamma: 0.046
Theta: -0.085
Vega: 0.121
Open interest: 5

Model this call

Put · $126 In the money

Snapshot session: Aug 21, 2026
Last: $4.70
Breakeven: $121.30
Implied vol: 26.9%
Delta: -0.577 ≈58% ITM
Gamma: 0.05
Theta: -0.069
Vega: 0.12
Open interest: 0

Model this put

Call · $127

Snapshot session: Aug 25, 2026
Last: $2.31
Breakeven: $129.31
Implied vol: 31.9%
Delta: 0.402 ≈40% ITM
Gamma: 0.041
Theta: -0.092
Vega: 0.121
Open interest: 7

Model this call

Put · $127 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.5%
Delta: -0.591 ≈59% ITM
Gamma: 0.038
Theta: -0.089
Vega: 0.121
Open interest: 0

Model this put

Call · $128

Snapshot session: Aug 27, 2026
Last: $2.05
Breakeven: $130.05
Implied vol: 27.6%
Delta: 0.34 ≈34% ITM
Gamma: 0.045
Theta: -0.075
Vega: 0.107
Open interest: 33

Model this call

Put · $128 In the money

Snapshot session: Aug 19, 2026
Last: $6.45
Breakeven: $121.55
Implied vol: 34%
Delta: -0.631 ≈63% ITM
Gamma: 0.038
Theta: -0.085
Vega: 0.106
Open interest: 10

Model this put

Call · $129

Snapshot session: Aug 25, 2026
Last: $1.45
Breakeven: $130.45
Implied vol: 32.4%
Delta: 0.33 ≈33% ITM
Gamma: 0.038
Theta: -0.086
Vega: 0.107
Open interest: 50

Model this call

Put · $129 In the money

Snapshot session: Aug 21, 2026
Last: $6.44
Breakeven: $122.56
Implied vol: 34.3%
Delta: -0.663 ≈66% ITM
Gamma: 0.036
Theta: -0.082
Vega: 0.107
Open interest: 10

Model this put

Call · $130

Snapshot session: Aug 27, 2026
Last: $1.50
Breakeven: $131.50
Implied vol: 29.7%
Delta: 0.275 ≈28% ITM
Gamma: 0.038
Theta: -0.073
Vega: 0.108
Open interest: 123

Model this call

Put · $130 In the money

Snapshot session: Aug 18, 2026
Last: $6.00
Breakeven: $124.00
Implied vol: 30.9%
Delta: -0.721 ≈72% ITM
Gamma: 0.038
Theta: -0.067
Vega: 0.107
Open interest: 16

Model this put

Call · $131

Snapshot session: Aug 27, 2026
Last: $1.10
Breakeven: $132.10
Implied vol: 30.4%
Delta: 0.244 ≈24% ITM
Gamma: 0.035
Theta: -0.071
Vega: 0.083
Open interest: 22

Model this call

Put · $131 In the money

Snapshot session: Apr 27, 2026
Last: $11.15
Breakeven: $119.85
Implied vol: 33.1%
Delta: -0.74 ≈74% ITM
Gamma: 0.034
Theta: -0.069
Vega: 0.106
Open interest: 23

Model this put

Call · $132

Snapshot session: Aug 26, 2026
Last: $0.82
Breakeven: $132.82
Implied vol: 28.3%
Delta: 0.198 ≈20% ITM
Gamma: 0.033
Theta: -0.058
Vega: 0.084
Open interest: 67

Model this call

Put · $132 In the money

Snapshot session: Jan 28, 2026
Last: $13.80
Breakeven: $118.20
Implied vol: 38.1%
Delta: -0.736 ≈74% ITM
Gamma: 0.03
Theta: -0.081
Vega: 0.107
Open interest: 25

Model this put

Call · $133

Snapshot session: Aug 27, 2026
Last: $0.70
Breakeven: $133.70
Implied vol: 29.2%
Delta: 0.177 ≈18% ITM
Gamma: 0.03
Theta: -0.055
Vega: 0.085
Open interest: 14

Model this call

Put · $133 In the money

Snapshot session: May 22, 2026
Last: $10.10
Breakeven: $122.90
Implied vol: 34.3%
Delta: -0.789 ≈79% ITM
Gamma: 0.029
Theta: -0.063
Vega: 0.083
Open interest: 2

Model this put

Call · $134

Snapshot session: Aug 6, 2026
Last: $2.00
Breakeven: $136.00
Implied vol: 28.9%
Delta: 0.144 ≈14% ITM
Gamma: 0.027
Theta: -0.048
Vega: 0.057
Open interest: 33

Model this call

Put · $134 In the money

Snapshot session: Jan 23, 2026
Last: $14.80
Breakeven: $119.20
Implied vol: 38.8%
Delta: -0.782 ≈78% ITM
Gamma: 0.026
Theta: -0.073
Vega: 0.083
Open interest: 8

Model this put

Call · $135

Snapshot session: Aug 27, 2026
Last: $0.56
Breakeven: $135.56
Implied vol: 28%
Delta: 0.117 ≈12% ITM
Gamma: 0.023
Theta: -0.04
Vega: 0.057
Open interest: 57

Model this call

Put · $135 In the money

Snapshot session: Aug 17, 2026
Last: $6.70
Breakeven: $128.30
Implied vol: 33.6%
Delta: -0.847 ≈85% ITM
Gamma: 0.025
Theta: -0.049
Vega: 0.08
Open interest: 8

Model this put

Call · $136

Snapshot session: Aug 24, 2026
Last: $0.87
Breakeven: $136.87
Implied vol: 29.3%
Delta: 0.107 ≈11% ITM
Gamma: 0.021
Theta: -0.039
Vega: 0.058
Open interest: 39

Model this call

Put · $136 In the money

Snapshot session: Jun 25, 2026
Last: $16.46
Breakeven: $119.54
Implied vol: 39.3%
Delta: -0.823 ≈82% ITM
Gamma: 0.023
Theta: -0.064
Vega: 0.083
Open interest: 28

Model this put

Call · $137

Snapshot session: Aug 20, 2026
Last: $0.60
Breakeven: $137.60
Implied vol: 30.1%
Delta: 0.095 ≈10% ITM
Gamma: 0.019
Theta: -0.037
Vega: 0.058
Open interest: 5

Model this call

Put · $137 In the money

Snapshot session: Jan 28, 2026
Last: $16.40
Breakeven: $120.60
Implied vol: 33.1%
Delta: -0.891 ≈89% ITM
Gamma: 0.021
Theta: -0.037
Vega: 0.054
Open interest: 5

Model this put

Call · $138

Snapshot session: Aug 24, 2026
Last: $0.51
Breakeven: $138.51
Implied vol: 31.8%
Delta: 0.091 ≈9% ITM
Gamma: 0.017
Theta: -0.038
Vega: 0.058
Open interest: 20

Model this call

Put · $138 In the money

Snapshot session: Jan 28, 2026
Last: $17.20
Breakeven: $120.80
Implied vol: 40.9%
Delta: -0.854 ≈85% ITM
Gamma: 0.02
Theta: -0.059
Vega: 0.08
Open interest: 29

Model this put

Call · $139

Snapshot session: Aug 19, 2026
Last: $0.77
Breakeven: $139.77
Implied vol: 33.5%
Delta: 0.088 ≈9% ITM
Gamma: 0.016
Theta: -0.039
Vega: 0.058
Open interest: 2

Model this call

Put · $139 In the money

Snapshot session: Jan 22, 2026
Last: $17.80
Breakeven: $121.20
Implied vol: 39.2%
Delta: -0.88 ≈88% ITM
Gamma: 0.018
Theta: -0.048
Vega: 0.055
Open interest: 19

Model this put

Call · $140

Snapshot session: Aug 24, 2026
Last: $0.35
Breakeven: $140.35
Implied vol: 35.2%
Delta: 0.084 ≈8% ITM
Gamma: 0.015
Theta: -0.039
Vega: 0.058
Open interest: 11

Model this call

Put · $140 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 44.5%
Delta: -0.864 ≈86% ITM
Gamma: 0.018
Theta: -0.062
Vega: 0.056
Open interest: 0

Model this put

Call · $141

Snapshot session: Aug 18, 2026
Last: $0.85
Breakeven: $141.85
Implied vol: 46.3%
Delta: 0.14 ≈14% ITM
Gamma: 0.016
Theta: -0.075
Vega: 0.058
Open interest: 13

Model this call

Put · $141 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 43.4%
Delta: -0.882 ≈88% ITM
Gamma: 0.016
Theta: -0.053
Vega: 0.056
Open interest: 0

Model this put

Call · $145

Snapshot session: Jun 22, 2026
Last: $5.25
Breakeven: $150.25
Implied vol: 42.7%
Delta: 0.072 ≈7% ITM
Gamma: 0.011
Theta: -0.042
Vega: 0.034
Open interest: 21

Model this call

Put · $145 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: -0.911 ≈91% ITM
Gamma: 0.013
Theta: -0.046
Vega: 0.055
Open interest: 0

Model this put

Call · $150

Snapshot session: Aug 4, 2026
Last: $0.50
Breakeven: $150.50
Implied vol: 51.5%
Delta: 0.072 ≈7% ITM
Gamma: 0.009
Theta: -0.051
Vega: 0.035
Open interest: 12

Model this call

Put · $150 In the money

Snapshot session: Jun 9, 2026
Last: $27.20
Breakeven: $122.80
Implied vol: 55%
Delta: -0.921 ≈92% ITM
Gamma: 0.01
Theta: -0.05
Vega: 0.054
Open interest: 0

Model this put

Call · $155

Snapshot session: Jun 29, 2026
Last: $1.30
Breakeven: $156.30
Implied vol: 56.4%
Delta: 0.06 ≈6% ITM
Gamma: 0.007
Theta: -0.048
Vega: 0.035
Open interest: 2

Model this call

Put · $155 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 50.9%
Delta: -0.971 ≈97% ITM
Gamma: 0.006
Theta: -0.019
Vega: 0.026
Open interest: 0

Model this put

Call · $160

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64%
Delta: 0.059 ≈6% ITM
Gamma: 0.006
Theta: -0.054
Vega: 0.036
Open interest: 0

Model this call

Put · $160 In the money

Snapshot session: Jun 1, 2026
Last: $22.11
Breakeven: $137.89
Implied vol: 62.3%
Delta: -0.953 ≈95% ITM
Gamma: 0.006
Theta: -0.036
Vega: 0.032
Open interest: 0

Model this put

Call · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 68.6%
Delta: 0.051 ≈5% ITM
Gamma: 0.005
Theta: -0.051
Vega: 0.036
Open interest: 0

Model this call

Put · $165 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.4%
Delta: -0.947 ≈95% ITM
Gamma: 0.006
Theta: -0.046
Vega: 0.033
Open interest: 0

Model this put

Call · $170

Snapshot session: Jun 5, 2026
Last: $1.83
Breakeven: $171.83
Implied vol: 77.1%
Delta: 0.056 ≈6% ITM
Gamma: 0.005
Theta: -0.061
Vega: 0.036
Open interest: 2

Model this call

Put · $170 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 77.2%
Delta: -0.95 ≈95% ITM
Gamma: 0.005
Theta: -0.048
Vega: 0.033
Open interest: 0

Model this put

Call · $175

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 102.6%
Delta: 0.103 ≈10% ITM
Gamma: 0.006
Theta: -0.131
Vega: 0.063
Open interest: 0

Model this call

Put · $175 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 81.4%
Delta: -0.957 ≈96% ITM
Gamma: 0.004
Theta: -0.045
Vega: 0.033
Open interest: 0

Model this put

Call · $180

Snapshot session: May 28, 2026
Last: $1.90
Breakeven: $181.90
Implied vol: 84.1%
Delta: 0.039 ≈4% ITM
Gamma: 0.003
Theta: -0.051
Vega: 0.037
Open interest: 46

Model this call

Put · $180 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 91.3%
Delta: -0.947 ≈95% ITM
Gamma: 0.004
Theta: -0.06
Vega: 0.035
Open interest: 0

Model this put

Call · $185

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 114.7%
Delta: 0.094 ≈9% ITM
Gamma: 0.005
Theta: -0.137
Vega: 0.065
Open interest: 0

Model this call

Put · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 96.7%
Delta: -0.949 ≈95% ITM
Gamma: 0.004
Theta: -0.062
Vega: 0.035
Open interest: 0

Model this put

Call · $190

Snapshot session: Jun 5, 2026
Last: $0.75
Breakeven: $190.75
Implied vol: 120.7%
Delta: 0.091 ≈9% ITM
Gamma: 0.005
Theta: -0.141
Vega: 0.066
Open interest: 1

Model this call

Put · $190 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 101.9%
Delta: -0.951 ≈95% ITM
Gamma: 0.004
Theta: -0.063
Vega: 0.035
Open interest: 0

Model this put

Call · $195

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 125.6%
Delta: 0.088 ≈9% ITM
Gamma: 0.004
Theta: -0.143
Vega: 0.038
Open interest: 0

Model this call

Put · $195 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 106.9%
Delta: -0.953 ≈95% ITM
Gamma: 0.003
Theta: -0.064
Vega: 0.035
Open interest: 0

Model this put

Call · $200

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 104%
Delta: 0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.059
Vega: 0.02
Open interest: 0

Model this call

Put · $200 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 110.4%
Delta: -0.958 ≈96% ITM
Gamma: 0.003
Theta: -0.061
Vega: 0.035
Open interest: 0

Model this put

Call · $205

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 108%
Delta: 0.035 ≈4% ITM
Gamma: 0.002
Theta: -0.06
Vega: 0.02
Open interest: 0

Model this call

Put · $205 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 116.6%
Delta: -0.956 ≈96% ITM
Gamma: 0.003
Theta: -0.067
Vega: 0.036
Open interest: 0

Model this put

ARKQ · ARK DIET Q1 Buffer ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
3	3	123.4%	0.982	$62.12		—	—	—	—	0
Call · $70 In the money Snapshot session Jun 18, 2026 Last $62.12 Breakeven $132.12 Implied vol 123.4% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.045 Vega 0.011 Open interest 3 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.95	-0.028	102.8%	1	0
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Apr 29, 2026 Last $0.95 Breakeven $79.05 Implied vol 102.8% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.046 Vega 0.024 Open interest 0 Model this put
2	1	—	—	$39.75		—	-0.04	96.3%	—	0
Call · $85 In the money Snapshot session Apr 29, 2026 Last $39.75 Breakeven $124.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol 96.3% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.058 Vega 0.025 Open interest 0 Model this put
1	1	0.2%	1	$32.69		$0.60	-0.043	82.4%	1	2
Call · $90 In the money Snapshot session Aug 25, 2026 Last $32.69 Breakeven $122.69 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 1 Model this call Put · $90 Snapshot session Jun 5, 2026 Last $0.60 Breakeven $89.40 Implied vol 82.4% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.052 Vega 0.026 Open interest 2 Model this put
2	1	—	—	$38.17		$0.17	-0.036	64.5%	2	11
Call · $95 In the money Snapshot session May 6, 2026 Last $38.17 Breakeven $133.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $95 Snapshot session Aug 10, 2026 Last $0.17 Breakeven $94.83 Implied vol 64.5% Delta -0.036 ≈4% ITM Gamma 0.004 Theta -0.035 Vega 0.026 Open interest 11 Model this put
3	3	—	—	$34.11		$0.35	-0.026	48.4%	1	22
Call · $100 In the money Snapshot session May 8, 2026 Last $34.11 Breakeven $134.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $100 Snapshot session Aug 17, 2026 Last $0.35 Breakeven $99.65 Implied vol 48.4% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.02 Vega 0.015 Open interest 22 Model this put
1	1	—	—	$29.58		$0.25	-0.059	46.9%	25	55
Call · $105 In the money Snapshot session May 8, 2026 Last $29.58 Breakeven $134.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $105 Snapshot session Aug 21, 2026 Last $0.25 Breakeven $104.75 Implied vol 46.9% Delta -0.059 ≈6% ITM Gamma 0.009 Theta -0.039 Vega 0.035 Open interest 55 Model this put
3	1	0.2%	1	$25.15		$0.40	-0.077	36.4%	5	142
Call · $110 In the money Snapshot session May 6, 2026 Last $25.15 Breakeven $135.15 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 3 Model this call Put · $110 Snapshot session Aug 24, 2026 Last $0.40 Breakeven $109.60 Implied vol 36.4% Delta -0.077 ≈8% ITM Gamma 0.013 Theta -0.036 Vega 0.048 Open interest 142 Model this put
3	1	22.5%	0.926	$6.40		$1.20	-0.144	31.1%	1	102
Call · $115 In the money Snapshot session Jul 31, 2026 Last $6.40 Breakeven $121.40 Implied vol 22.5% Delta 0.926 ≈93% ITM Gamma 0.021 Theta -0.032 Vega 0.049 Open interest 3 Model this call Put · $115 Snapshot session Aug 26, 2026 Last $1.20 Breakeven $113.80 Implied vol 31.1% Delta -0.144 ≈14% ITM Gamma 0.025 Theta -0.048 Vega 0.075 Open interest 102 Model this put
20	20	33.4%	0.681	$4.80		$2.73	-0.305	29.9%	1	9
Call · $120 In the money Snapshot session Jul 31, 2026 Last $4.80 Breakeven $124.80 Implied vol 33.4% Delta 0.681 ≈68% ITM Gamma 0.036 Theta -0.092 Vega 0.101 Open interest 20 Model this call Put · $120 Snapshot session Aug 26, 2026 Last $2.73 Breakeven $117.27 Implied vol 29.9% Delta -0.305 ≈30% ITM Gamma 0.04 Theta -0.071 Vega 0.101 Open interest 9 Model this put
0	—	27.9%	0.665	—		$3.28	-0.345	29.8%	1	5
Call · $121 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.9% Delta 0.665 ≈67% ITM Gamma 0.044 Theta -0.08 Vega 0.116 Open interest 0 Model this call Put · $121 Snapshot session Aug 26, 2026 Last $3.28 Breakeven $117.72 Implied vol 29.8% Delta -0.345 ≈35% ITM Gamma 0.042 Theta -0.075 Vega 0.116 Open interest 5 Model this put
5	4	30.7%	0.611	$9.40		$3.54	-0.384	28.1%	1	15
Call · $122 In the money Snapshot session Aug 12, 2026 Last $9.40 Breakeven $131.40 Implied vol 30.7% Delta 0.611 ≈61% ITM Gamma 0.042 Theta -0.09 Vega 0.117 Open interest 5 Model this call Put · $122 Snapshot session Aug 24, 2026 Last $3.54 Breakeven $118.46 Implied vol 28.1% Delta -0.384 ≈38% ITM Gamma 0.046 Theta -0.072 Vega 0.117 Open interest 15 Model this put
1	1	26.6%	0.574	$9.10		$4.00	-0.432	28.9%	10	10
Call · $123 In the money Snapshot session Jul 14, 2026 Last $9.10 Breakeven $132.10 Implied vol 26.6% Delta 0.574 ≈57% ITM Gamma 0.05 Theta -0.08 Vega 0.118 Open interest 1 Model this call Put · $123 Snapshot session May 14, 2026 Last $4.00 Breakeven $119.00 Implied vol 28.9% Delta -0.432 ≈43% ITM Gamma 0.046 Theta -0.076 Vega 0.118 Open interest 10 Model this put
1	2	31.4%	0.525	$9.34		$3.60	-0.477	33.6%	2	2
Call · $124 In the money Snapshot session Mar 26, 2026 Last $9.34 Breakeven $133.34 Implied vol 31.4% Delta 0.525 ≈52% ITM Gamma 0.043 Theta -0.095 Vega 0.119 Open interest 1 Model this call Put · $124 Snapshot session Aug 21, 2026 Last $3.60 Breakeven $120.40 Implied vol 33.6% Delta -0.477 ≈48% ITM Gamma 0.041 Theta -0.091 Vega 0.119 Open interest 2 Model this put
Underlying $124.16
18	2	27.6%	0.477	$2.45		$5.60	-0.526	27.9%	2	4
Call · $125 Snapshot session Aug 27, 2026 Last $2.45 Breakeven $127.45 Implied vol 27.6% Delta 0.477 ≈48% ITM Gamma 0.048 Theta -0.083 Vega 0.12 Open interest 18 Model this call Put · $125 In the money Snapshot session Aug 26, 2026 Last $5.60 Breakeven $119.40 Implied vol 27.9% Delta -0.526 ≈53% ITM Gamma 0.048 Theta -0.073 Vega 0.12 Open interest 4 Model this put
5	2	28.8%	0.434	$2.64		$4.70	-0.577	26.9%	5	0
Call · $126 Snapshot session Aug 24, 2026 Last $2.64 Breakeven $128.64 Implied vol 28.8% Delta 0.434 ≈43% ITM Gamma 0.046 Theta -0.085 Vega 0.121 Open interest 5 Model this call Put · $126 In the money Snapshot session Aug 21, 2026 Last $4.70 Breakeven $121.30 Implied vol 26.9% Delta -0.577 ≈58% ITM Gamma 0.05 Theta -0.069 Vega 0.12 Open interest 0 Model this put
7	6	31.9%	0.402	$2.31		—	-0.591	34.5%	—	0
Call · $127 Snapshot session Aug 25, 2026 Last $2.31 Breakeven $129.31 Implied vol 31.9% Delta 0.402 ≈40% ITM Gamma 0.041 Theta -0.092 Vega 0.121 Open interest 7 Model this call Put · $127 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.5% Delta -0.591 ≈59% ITM Gamma 0.038 Theta -0.089 Vega 0.121 Open interest 0 Model this put
33	5	27.6%	0.34	$2.05		$6.45	-0.631	34%	2	10
Call · $128 Snapshot session Aug 27, 2026 Last $2.05 Breakeven $130.05 Implied vol 27.6% Delta 0.34 ≈34% ITM Gamma 0.045 Theta -0.075 Vega 0.107 Open interest 33 Model this call Put · $128 In the money Snapshot session Aug 19, 2026 Last $6.45 Breakeven $121.55 Implied vol 34% Delta -0.631 ≈63% ITM Gamma 0.038 Theta -0.085 Vega 0.106 Open interest 10 Model this put
50	5	32.4%	0.33	$1.45		$6.44	-0.663	34.3%	1	10
Call · $129 Snapshot session Aug 25, 2026 Last $1.45 Breakeven $130.45 Implied vol 32.4% Delta 0.33 ≈33% ITM Gamma 0.038 Theta -0.086 Vega 0.107 Open interest 50 Model this call Put · $129 In the money Snapshot session Aug 21, 2026 Last $6.44 Breakeven $122.56 Implied vol 34.3% Delta -0.663 ≈66% ITM Gamma 0.036 Theta -0.082 Vega 0.107 Open interest 10 Model this put
123	7	29.7%	0.275	$1.50		$6.00	-0.721	30.9%	2	16
Call · $130 Snapshot session Aug 27, 2026 Last $1.50 Breakeven $131.50 Implied vol 29.7% Delta 0.275 ≈28% ITM Gamma 0.038 Theta -0.073 Vega 0.108 Open interest 123 Model this call Put · $130 In the money Snapshot session Aug 18, 2026 Last $6.00 Breakeven $124.00 Implied vol 30.9% Delta -0.721 ≈72% ITM Gamma 0.038 Theta -0.067 Vega 0.107 Open interest 16 Model this put
22	1	30.4%	0.244	$1.10		$11.15	-0.74	33.1%	1	23
Call · $131 Snapshot session Aug 27, 2026 Last $1.10 Breakeven $132.10 Implied vol 30.4% Delta 0.244 ≈24% ITM Gamma 0.035 Theta -0.071 Vega 0.083 Open interest 22 Model this call Put · $131 In the money Snapshot session Apr 27, 2026 Last $11.15 Breakeven $119.85 Implied vol 33.1% Delta -0.74 ≈74% ITM Gamma 0.034 Theta -0.069 Vega 0.106 Open interest 23 Model this put
67	1	28.3%	0.198	$0.82		$13.80	-0.736	38.1%	22	25
Call · $132 Snapshot session Aug 26, 2026 Last $0.82 Breakeven $132.82 Implied vol 28.3% Delta 0.198 ≈20% ITM Gamma 0.033 Theta -0.058 Vega 0.084 Open interest 67 Model this call Put · $132 In the money Snapshot session Jan 28, 2026 Last $13.80 Breakeven $118.20 Implied vol 38.1% Delta -0.736 ≈74% ITM Gamma 0.03 Theta -0.081 Vega 0.107 Open interest 25 Model this put
14	3	29.2%	0.177	$0.70		$10.10	-0.789	34.3%	1	2
Call · $133 Snapshot session Aug 27, 2026 Last $0.70 Breakeven $133.70 Implied vol 29.2% Delta 0.177 ≈18% ITM Gamma 0.03 Theta -0.055 Vega 0.085 Open interest 14 Model this call Put · $133 In the money Snapshot session May 22, 2026 Last $10.10 Breakeven $122.90 Implied vol 34.3% Delta -0.789 ≈79% ITM Gamma 0.029 Theta -0.063 Vega 0.083 Open interest 2 Model this put
33	2	28.9%	0.144	$2.00		$14.80	-0.782	38.8%	8	8
Call · $134 Snapshot session Aug 6, 2026 Last $2.00 Breakeven $136.00 Implied vol 28.9% Delta 0.144 ≈14% ITM Gamma 0.027 Theta -0.048 Vega 0.057 Open interest 33 Model this call Put · $134 In the money Snapshot session Jan 23, 2026 Last $14.80 Breakeven $119.20 Implied vol 38.8% Delta -0.782 ≈78% ITM Gamma 0.026 Theta -0.073 Vega 0.083 Open interest 8 Model this put
57	3	28%	0.117	$0.56		$6.70	-0.847	33.6%	1	8
Call · $135 Snapshot session Aug 27, 2026 Last $0.56 Breakeven $135.56 Implied vol 28% Delta 0.117 ≈12% ITM Gamma 0.023 Theta -0.04 Vega 0.057 Open interest 57 Model this call Put · $135 In the money Snapshot session Aug 17, 2026 Last $6.70 Breakeven $128.30 Implied vol 33.6% Delta -0.847 ≈85% ITM Gamma 0.025 Theta -0.049 Vega 0.08 Open interest 8 Model this put
39	1	29.3%	0.107	$0.87		$16.46	-0.823	39.3%	1	28
Call · $136 Snapshot session Aug 24, 2026 Last $0.87 Breakeven $136.87 Implied vol 29.3% Delta 0.107 ≈11% ITM Gamma 0.021 Theta -0.039 Vega 0.058 Open interest 39 Model this call Put · $136 In the money Snapshot session Jun 25, 2026 Last $16.46 Breakeven $119.54 Implied vol 39.3% Delta -0.823 ≈82% ITM Gamma 0.023 Theta -0.064 Vega 0.083 Open interest 28 Model this put
5	1	30.1%	0.095	$0.60		$16.40	-0.891	33.1%	5	5
Call · $137 Snapshot session Aug 20, 2026 Last $0.60 Breakeven $137.60 Implied vol 30.1% Delta 0.095 ≈10% ITM Gamma 0.019 Theta -0.037 Vega 0.058 Open interest 5 Model this call Put · $137 In the money Snapshot session Jan 28, 2026 Last $16.40 Breakeven $120.60 Implied vol 33.1% Delta -0.891 ≈89% ITM Gamma 0.021 Theta -0.037 Vega 0.054 Open interest 5 Model this put
20	5	31.8%	0.091	$0.51		$17.20	-0.854	40.9%	10	29
Call · $138 Snapshot session Aug 24, 2026 Last $0.51 Breakeven $138.51 Implied vol 31.8% Delta 0.091 ≈9% ITM Gamma 0.017 Theta -0.038 Vega 0.058 Open interest 20 Model this call Put · $138 In the money Snapshot session Jan 28, 2026 Last $17.20 Breakeven $120.80 Implied vol 40.9% Delta -0.854 ≈85% ITM Gamma 0.02 Theta -0.059 Vega 0.08 Open interest 29 Model this put
2	1	33.5%	0.088	$0.77		$17.80	-0.88	39.2%	19	19
Call · $139 Snapshot session Aug 19, 2026 Last $0.77 Breakeven $139.77 Implied vol 33.5% Delta 0.088 ≈9% ITM Gamma 0.016 Theta -0.039 Vega 0.058 Open interest 2 Model this call Put · $139 In the money Snapshot session Jan 22, 2026 Last $17.80 Breakeven $121.20 Implied vol 39.2% Delta -0.88 ≈88% ITM Gamma 0.018 Theta -0.048 Vega 0.055 Open interest 19 Model this put
11	1	35.2%	0.084	$0.35		—	-0.864	44.5%	—	0
Call · $140 Snapshot session Aug 24, 2026 Last $0.35 Breakeven $140.35 Implied vol 35.2% Delta 0.084 ≈8% ITM Gamma 0.015 Theta -0.039 Vega 0.058 Open interest 11 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.5% Delta -0.864 ≈86% ITM Gamma 0.018 Theta -0.062 Vega 0.056 Open interest 0 Model this put
13	1	46.3%	0.14	$0.85		—	-0.882	43.4%	—	0
Call · $141 Snapshot session Aug 18, 2026 Last $0.85 Breakeven $141.85 Implied vol 46.3% Delta 0.14 ≈14% ITM Gamma 0.016 Theta -0.075 Vega 0.058 Open interest 13 Model this call Put · $141 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.4% Delta -0.882 ≈88% ITM Gamma 0.016 Theta -0.053 Vega 0.056 Open interest 0 Model this put
21	1	42.7%	0.072	$5.25		—	-0.911	47.2%	—	0
Call · $145 Snapshot session Jun 22, 2026 Last $5.25 Breakeven $150.25 Implied vol 42.7% Delta 0.072 ≈7% ITM Gamma 0.011 Theta -0.042 Vega 0.034 Open interest 21 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.2% Delta -0.911 ≈91% ITM Gamma 0.013 Theta -0.046 Vega 0.055 Open interest 0 Model this put
12	3	51.5%	0.072	$0.50		$27.20	-0.921	55%	1	0
Call · $150 Snapshot session Aug 4, 2026 Last $0.50 Breakeven $150.50 Implied vol 51.5% Delta 0.072 ≈7% ITM Gamma 0.009 Theta -0.051 Vega 0.035 Open interest 12 Model this call Put · $150 In the money Snapshot session Jun 9, 2026 Last $27.20 Breakeven $122.80 Implied vol 55% Delta -0.921 ≈92% ITM Gamma 0.01 Theta -0.05 Vega 0.054 Open interest 0 Model this put
2	1	56.4%	0.06	$1.30		—	-0.971	50.9%	—	0
Call · $155 Snapshot session Jun 29, 2026 Last $1.30 Breakeven $156.30 Implied vol 56.4% Delta 0.06 ≈6% ITM Gamma 0.007 Theta -0.048 Vega 0.035 Open interest 2 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 50.9% Delta -0.971 ≈97% ITM Gamma 0.006 Theta -0.019 Vega 0.026 Open interest 0 Model this put
0	—	64%	0.059	—		$22.11	-0.953	62.3%	1	0
Call · $160 Snapshot session Unknown Last — Breakeven — Implied vol 64% Delta 0.059 ≈6% ITM Gamma 0.006 Theta -0.054 Vega 0.036 Open interest 0 Model this call Put · $160 In the money Snapshot session Jun 1, 2026 Last $22.11 Breakeven $137.89 Implied vol 62.3% Delta -0.953 ≈95% ITM Gamma 0.006 Theta -0.036 Vega 0.032 Open interest 0 Model this put
0	—	68.6%	0.051	—		—	-0.947	71.4%	—	0
Call · $165 Snapshot session Unknown Last — Breakeven — Implied vol 68.6% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.051 Vega 0.036 Open interest 0 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.4% Delta -0.947 ≈95% ITM Gamma 0.006 Theta -0.046 Vega 0.033 Open interest 0 Model this put
2	2	77.1%	0.056	$1.83		—	-0.95	77.2%	—	0
Call · $170 Snapshot session Jun 5, 2026 Last $1.83 Breakeven $171.83 Implied vol 77.1% Delta 0.056 ≈6% ITM Gamma 0.005 Theta -0.061 Vega 0.036 Open interest 2 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 77.2% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.048 Vega 0.033 Open interest 0 Model this put
0	—	102.6%	0.103	—		—	-0.957	81.4%	—	0
Call · $175 Snapshot session Unknown Last — Breakeven — Implied vol 102.6% Delta 0.103 ≈10% ITM Gamma 0.006 Theta -0.131 Vega 0.063 Open interest 0 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.4% Delta -0.957 ≈96% ITM Gamma 0.004 Theta -0.045 Vega 0.033 Open interest 0 Model this put
46	1	84.1%	0.039	$1.90		—	-0.947	91.3%	—	0
Call · $180 Snapshot session May 28, 2026 Last $1.90 Breakeven $181.90 Implied vol 84.1% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.051 Vega 0.037 Open interest 46 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91.3% Delta -0.947 ≈95% ITM Gamma 0.004 Theta -0.06 Vega 0.035 Open interest 0 Model this put
0	—	114.7%	0.094	—		—	-0.949	96.7%	—	0
Call · $185 Snapshot session Unknown Last — Breakeven — Implied vol 114.7% Delta 0.094 ≈9% ITM Gamma 0.005 Theta -0.137 Vega 0.065 Open interest 0 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 96.7% Delta -0.949 ≈95% ITM Gamma 0.004 Theta -0.062 Vega 0.035 Open interest 0 Model this put
1	1	120.7%	0.091	$0.75		—	-0.951	101.9%	—	0
Call · $190 Snapshot session Jun 5, 2026 Last $0.75 Breakeven $190.75 Implied vol 120.7% Delta 0.091 ≈9% ITM Gamma 0.005 Theta -0.141 Vega 0.066 Open interest 1 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.9% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.063 Vega 0.035 Open interest 0 Model this put
0	—	125.6%	0.088	—		—	-0.953	106.9%	—	0
Call · $195 Snapshot session Unknown Last — Breakeven — Implied vol 125.6% Delta 0.088 ≈9% ITM Gamma 0.004 Theta -0.143 Vega 0.038 Open interest 0 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 106.9% Delta -0.953 ≈95% ITM Gamma 0.003 Theta -0.064 Vega 0.035 Open interest 0 Model this put
0	—	104%	0.037	—		—	-0.958	110.4%	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 104% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.059 Vega 0.02 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 110.4% Delta -0.958 ≈96% ITM Gamma 0.003 Theta -0.061 Vega 0.035 Open interest 0 Model this put
0	—	108%	0.035	—		—	-0.956	116.6%	—	0
Call · $205 Snapshot session Unknown Last — Breakeven — Implied vol 108% Delta 0.035 ≈4% ITM Gamma 0.002 Theta -0.06 Vega 0.02 Open interest 0 Model this call Put · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 116.6% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.067 Vega 0.036 Open interest 0 Model this put