CDNS Stock — Cadence Design Systems Inc: Options Chain

Calls		Puts
5	1	251.3%	0.996	$238.00	—	-0.009	285.9%	—	0
Call · $145 In the money Snapshot session Jul 1, 2026 Last $238.00 Breakeven $383.00 Implied vol 251.3% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.118 Vega 0.006 Open interest 5 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 285.9% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.234 Vega 0.014 Open interest 0 Model this put
1	1	276.8%	0.99	$230.10	$0.25	-0.009	274.6%	1	1
Call · $150 In the money Snapshot session Jun 26, 2026 Last $230.10 Breakeven $380.10 Implied vol 276.8% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.26 Vega 0.015 Open interest 1 Model this call Put · $150 Snapshot session Jul 17, 2026 Last $0.25 Breakeven $149.75 Implied vol 274.6% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.233 Vega 0.015 Open interest 1 Model this put
5	5	238.6%	0.995	$185.10	$0.90	-0.01	263.7%	1	8
Call · $155 In the money Snapshot session Jul 22, 2026 Last $185.10 Breakeven $340.10 Implied vol 238.6% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.141 Vega 0.006 Open interest 5 Model this call Put · $155 Snapshot session Apr 17, 2026 Last $0.90 Breakeven $154.10 Implied vol 263.7% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.231 Vega 0.015 Open interest 8 Model this put
1	1	244.3%	0.992	$220.30	$0.05	-0.014	268.1%	49	209
Call · $160 In the money Snapshot session Jun 26, 2026 Last $220.30 Breakeven $380.30 Implied vol 244.3% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.193 Vega 0.006 Open interest 1 Model this call Put · $160 Snapshot session Jul 24, 2026 Last $0.05 Breakeven $159.95 Implied vol 268.1% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.321 Vega 0.015 Open interest 209 Model this put
6	5	226.8%	0.993	$175.20	$2.45	-0.012	249.4%	2	4
Call · $165 In the money Snapshot session Jul 22, 2026 Last $175.20 Breakeven $340.20 Implied vol 226.8% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.165 Vega 0.007 Open interest 6 Model this call Put · $165 Snapshot session Mar 25, 2026 Last $2.45 Breakeven $162.55 Implied vol 249.4% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.269 Vega 0.015 Open interest 4 Model this put
3	2	230.9%	0.99	$210.50	$1.10	-0.013	239.4%	1	4
Call · $170 In the money Snapshot session Jun 26, 2026 Last $210.50 Breakeven $380.50 Implied vol 230.9% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.23 Vega 0.016 Open interest 3 Model this call Put · $170 Snapshot session Jun 1, 2026 Last $1.10 Breakeven $168.90 Implied vol 239.4% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.267 Vega 0.016 Open interest 4 Model this put
0	—	208.3%	0.993	—	$1.75	-0.014	232.9%	2	5
Call · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 208.3% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.162 Vega 0.007 Open interest 0 Model this call Put · $175 Snapshot session Apr 16, 2026 Last $1.75 Breakeven $173.25 Implied vol 232.9% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.286 Vega 0.016 Open interest 5 Model this put
1	1	211.6%	0.989	$202.50	$3.70	-0.027	257.8%	1	2
Call · $180 In the money Snapshot session Jul 1, 2026 Last $202.50 Breakeven $382.50 Implied vol 211.6% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.226 Vega 0.016 Open interest 1 Model this call Put · $180 Snapshot session Mar 11, 2026 Last $3.70 Breakeven $176.30 Implied vol 257.8% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.546 Vega 0.032 Open interest 2 Model this put
1	—	202.4%	0.989	—	$3.60	-0.014	208%	1	1
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 202.4% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.223 Vega 0.016 Open interest 1 Model this call Put · $185 Snapshot session Mar 4, 2026 Last $3.60 Breakeven $181.40 Implied vol 208% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.242 Vega 0.016 Open interest 1 Model this put
2	1	199.5%	0.986	$148.50	$0.20	-0.015	202.1%	2	41
Call · $190 In the money Snapshot session Jul 31, 2026 Last $148.50 Breakeven $338.50 Implied vol 199.5% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.262 Vega 0.016 Open interest 2 Model this call Put · $190 Snapshot session Jul 24, 2026 Last $0.20 Breakeven $189.80 Implied vol 202.1% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.261 Vega 0.016 Open interest 41 Model this put
1	1	193.6%	0.984	$143.50	$2.45	-0.015	190.5%	1	1
Call · $195 In the money Snapshot session Jul 31, 2026 Last $143.50 Breakeven $338.50 Implied vol 193.6% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.28 Vega 0.017 Open interest 1 Model this call Put · $195 Snapshot session Apr 17, 2026 Last $2.45 Breakeven $192.55 Implied vol 190.5% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.239 Vega 0.017 Open interest 1 Model this put
5	2	179.1%	0.986	$148.50	$0.20	-0.03	212.4%	1	50
Call · $200 In the money Snapshot session Jul 29, 2026 Last $148.50 Breakeven $348.50 Implied vol 179.1% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.236 Vega 0.017 Open interest 5 Model this call Put · $200 Snapshot session Jul 27, 2026 Last $0.20 Breakeven $199.80 Implied vol 212.4% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.482 Vega 0.034 Open interest 50 Model this put
7	3	165.5%	0.983	$137.80	$0.67	-0.031	191.5%	42	110
Call · $210 In the money Snapshot session Jul 29, 2026 Last $137.80 Breakeven $347.80 Implied vol 165.5% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.252 Vega 0.017 Open interest 7 Model this call Put · $210 Snapshot session Jul 15, 2026 Last $0.67 Breakeven $209.33 Implied vol 191.5% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.45 Vega 0.035 Open interest 110 Model this put
3	2	149.7%	0.982	$70.30	$1.53	-0.017	147.6%	2	8
Call · $220 In the money Snapshot session Apr 13, 2026 Last $70.30 Breakeven $290.30 Implied vol 149.7% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.247 Vega 0.018 Open interest 3 Model this call Put · $220 Snapshot session Jul 17, 2026 Last $1.53 Breakeven $218.47 Implied vol 147.6% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.21 Vega 0.018 Open interest 8 Model this put
3	1	130.9%	0.988	$157.60	$0.10	-0.019	142.9%	1	24
Call · $225 In the money Snapshot session Jul 13, 2026 Last $157.60 Breakeven $382.60 Implied vol 130.9% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.163 Vega 0.018 Open interest 3 Model this call Put · $225 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $224.90 Implied vol 142.9% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.229 Vega 0.018 Open interest 24 Model this put
2	1	131.9%	0.982	$106.70	$0.22	-0.039	158.7%	6	7
Call · $230 In the money Snapshot session Jul 23, 2026 Last $106.70 Breakeven $336.70 Implied vol 131.9% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.221 Vega 0.018 Open interest 2 Model this call Put · $230 Snapshot session Aug 3, 2026 Last $0.22 Breakeven $229.78 Implied vol 158.7% Delta -0.039 ≈4% ITM Gamma 0.001 Theta -0.452 Vega 0.036 Open interest 7 Model this put
0	1	130.1%	0.977	$159.00	$1.55	-0.02	125.8%	2	26
Call · $235 In the money Snapshot session Jun 18, 2026 Last $159.00 Breakeven $394.00 Implied vol 130.1% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.26 Vega 0.018 Open interest 0 Model this call Put · $235 Snapshot session Jul 14, 2026 Last $1.55 Breakeven $233.45 Implied vol 125.8% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.205 Vega 0.018 Open interest 26 Model this put
5	1	120.2%	0.978	$109.20	$0.05	-0.042	141.1%	1	44
Call · $240 In the money Snapshot session Jul 28, 2026 Last $109.20 Breakeven $349.20 Implied vol 120.2% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.237 Vega 0.019 Open interest 5 Model this call Put · $240 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $239.95 Implied vol 141.1% Delta -0.042 ≈4% ITM Gamma 0.001 Theta -0.426 Vega 0.037 Open interest 44 Model this put
2	1	115.9%	0.975	$146.60	$1.55	-0.022	112.1%	172	161
Call · $245 In the money Snapshot session Jun 11, 2026 Last $146.60 Breakeven $391.60 Implied vol 115.9% Delta 0.975 ≈98% ITM Gamma 0.001 Theta -0.255 Vega 0.019 Open interest 2 Model this call Put · $245 Snapshot session Jul 31, 2026 Last $1.55 Breakeven $243.45 Implied vol 112.1% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.201 Vega 0.019 Open interest 161 Model this put
13	14	101.2%	0.98	$87.70	$0.12	-0.023	104.1%	6	3.7k
Call · $250 In the money Snapshot session Jul 22, 2026 Last $87.70 Breakeven $337.70 Implied vol 101.2% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.191 Vega 0.019 Open interest 13 Model this call Put · $250 Snapshot session Aug 10, 2026 Last $0.12 Breakeven $249.88 Implied vol 104.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.189 Vega 0.019 Open interest 3.7k Model this put
1	1	101.3%	0.972	$136.60	$1.05	-0.053	120.5%	2	108
Call · $255 In the money Snapshot session Jun 18, 2026 Last $136.60 Breakeven $391.60 Implied vol 101.3% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.245 Vega 0.038 Open interest 1 Model this call Put · $255 Snapshot session Aug 13, 2026 Last $1.05 Breakeven $253.95 Implied vol 120.5% Delta -0.053 ≈5% ITM Gamma 0.002 Theta -0.44 Vega 0.038 Open interest 108 Model this put
2	2	90.6%	0.975	$66.14	$0.40	-0.027	92.4%	2	173
Call · $260 In the money Snapshot session Aug 11, 2026 Last $66.14 Breakeven $326.14 Implied vol 90.6% Delta 0.975 ≈97% ITM Gamma 0.002 Theta -0.206 Vega 0.019 Open interest 2 Model this call Put · $260 Snapshot session Aug 12, 2026 Last $0.40 Breakeven $259.60 Implied vol 92.4% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.195 Vega 0.039 Open interest 173 Model this put
0	1	84.2%	0.973	$130.20	$0.06	-0.022	79.9%	6	2.9k
Call · $265 In the money Snapshot session Jun 18, 2026 Last $130.20 Breakeven $395.20 Implied vol 84.2% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.204 Vega 0.019 Open interest 0 Model this call Put · $265 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $264.94 Implied vol 79.9% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.143 Vega 0.019 Open interest 2.9k Model this put
7	5	77.2%	0.971	$130.50	$0.85	-0.033	79.6%	1	18
Call · $270 In the money Snapshot session Jun 8, 2026 Last $130.50 Breakeven $400.50 Implied vol 77.2% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.198 Vega 0.039 Open interest 7 Model this call Put · $270 Snapshot session Aug 14, 2026 Last $0.85 Breakeven $269.15 Implied vol 79.6% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.2 Vega 0.039 Open interest 18 Model this put
2	2	66.7%	0.975	$87.23	$0.97	-0.071	90.4%	2	145
Call · $275 In the money Snapshot session May 14, 2026 Last $87.23 Breakeven $362.23 Implied vol 66.7% Delta 0.975 ≈98% ITM Gamma 0.002 Theta -0.158 Vega 0.02 Open interest 2 Model this call Put · $275 Snapshot session Aug 3, 2026 Last $0.97 Breakeven $274.03 Implied vol 90.4% Delta -0.071 ≈7% ITM Gamma 0.004 Theta -0.416 Vega 0.069 Open interest 145 Model this put
12	1	63.6%	0.967	$57.77	$0.10	-0.048	69.8%	2	62
Call · $280 In the money Snapshot session Aug 5, 2026 Last $57.77 Breakeven $337.77 Implied vol 63.6% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.187 Vega 0.04 Open interest 12 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $279.90 Implied vol 69.8% Delta -0.048 ≈5% ITM Gamma 0.003 Theta -0.234 Vega 0.04 Open interest 62 Model this put
10	5	59.4%	0.957	$115.70	$0.45	-0.08	73.2%	1	38
Call · $285 In the money Snapshot session Jun 8, 2026 Last $115.70 Breakeven $400.70 Implied vol 59.4% Delta 0.957 ≈96% ITM Gamma 0.004 Theta -0.211 Vega 0.04 Open interest 10 Model this call Put · $285 Snapshot session Aug 7, 2026 Last $0.45 Breakeven $284.55 Implied vol 73.2% Delta -0.08 ≈8% ITM Gamma 0.005 Theta -0.366 Vega 0.07 Open interest 38 Model this put
4	1	52.9%	0.952	$52.00	$0.20	-0.091	66.7%	2	54
Call · $290 In the money Snapshot session Aug 4, 2026 Last $52.00 Breakeven $342.00 Implied vol 52.9% Delta 0.952 ≈95% ITM Gamma 0.004 Theta -0.205 Vega 0.041 Open interest 4 Model this call Put · $290 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $289.80 Implied vol 66.7% Delta -0.091 ≈9% ITM Gamma 0.006 Theta -0.368 Vega 0.071 Open interest 54 Model this put
5	3	48.9%	0.939	$69.56	$0.23	-0.08	53.5%	13	139
Call · $295 In the money Snapshot session May 4, 2026 Last $69.56 Breakeven $364.56 Implied vol 48.9% Delta 0.939 ≈94% ITM Gamma 0.006 Theta -0.229 Vega 0.041 Open interest 5 Model this call Put · $295 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $294.77 Implied vol 53.5% Delta -0.08 ≈8% ITM Gamma 0.007 Theta -0.269 Vega 0.071 Open interest 139 Model this put
22	1	42.5%	0.927	$24.50	$0.30	-0.106	49.7%	16	359
Call · $300 In the money Snapshot session Aug 13, 2026 Last $24.50 Breakeven $324.50 Implied vol 42.5% Delta 0.927 ≈93% ITM Gamma 0.008 Theta -0.228 Vega 0.071 Open interest 22 Model this call Put · $300 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $299.70 Implied vol 49.7% Delta -0.106 ≈11% ITM Gamma 0.009 Theta -0.307 Vega 0.072 Open interest 359 Model this put
0	—	41%	0.91	—	$3.30	-0.134	50.6%	1	62
Call · $302.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41% Delta 0.91 ≈91% ITM Gamma 0.009 Theta -0.253 Vega 0.072 Open interest 0 Model this call Put · $302.5 Snapshot session Aug 3, 2026 Last $3.30 Breakeven $299.20 Implied vol 50.6% Delta -0.134 ≈13% ITM Gamma 0.01 Theta -0.371 Vega 0.108 Open interest 62 Model this put
11	1	38.1%	0.899	$97.00	$0.81	-0.098	37.6%	2	40
Call · $305 In the money Snapshot session Jun 18, 2026 Last $97.00 Breakeven $402.00 Implied vol 38.1% Delta 0.899 ≈90% ITM Gamma 0.011 Theta -0.256 Vega 0.072 Open interest 11 Model this call Put · $305 Snapshot session Aug 14, 2026 Last $0.81 Breakeven $304.19 Implied vol 37.6% Delta -0.098 ≈10% ITM Gamma 0.011 Theta -0.219 Vega 0.072 Open interest 40 Model this put
0	—	34.5%	0.89	—	$1.20	-0.161	43%	2	68
Call · $307.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.5% Delta 0.89 ≈89% ITM Gamma 0.013 Theta -0.249 Vega 0.072 Open interest 0 Model this call Put · $307.5 Snapshot session Aug 12, 2026 Last $1.20 Breakeven $306.30 Implied vol 43% Delta -0.161 ≈16% ITM Gamma 0.013 Theta -0.352 Vega 0.109 Open interest 68 Model this put
36	11	35.4%	0.846	$16.51	$1.25	-0.161	36.5%	5	340
Call · $310 In the money Snapshot session Aug 12, 2026 Last $16.51 Breakeven $326.51 Implied vol 35.4% Delta 0.846 ≈85% ITM Gamma 0.016 Theta -0.311 Vega 0.109 Open interest 36 Model this call Put · $310 Snapshot session Aug 14, 2026 Last $1.25 Breakeven $308.75 Implied vol 36.5% Delta -0.161 ≈16% ITM Gamma 0.016 Theta -0.298 Vega 0.109 Open interest 340 Model this put
0	—	35.3%	0.803	—	$1.07	-0.199	35.5%	1	23
Call · $312.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 35.3% Delta 0.803 ≈80% ITM Gamma 0.019 Theta -0.36 Vega 0.11 Open interest 0 Model this call Put · $312.5 Snapshot session Aug 14, 2026 Last $1.07 Breakeven $311.43 Implied vol 35.5% Delta -0.199 ≈20% ITM Gamma 0.019 Theta -0.332 Vega 0.11 Open interest 23 Model this put
8	2	34.2%	0.758	$25.06	$1.80	-0.21	29.5%	10	591
Call · $315 In the money Snapshot session Aug 7, 2026 Last $25.06 Breakeven $340.06 Implied vol 34.2% Delta 0.758 ≈76% ITM Gamma 0.022 Theta -0.389 Vega 0.144 Open interest 8 Model this call Put · $315 Snapshot session Aug 14, 2026 Last $1.80 Breakeven $313.20 Implied vol 29.5% Delta -0.21 ≈21% ITM Gamma 0.023 Theta -0.286 Vega 0.11 Open interest 591 Model this put
27	28	32.9%	0.705	$9.90	$2.62	-0.305	34.7%	1	138
Call · $317.5 In the money Snapshot session Aug 12, 2026 Last $9.90 Breakeven $327.40 Implied vol 32.9% Delta 0.705 ≈70% ITM Gamma 0.025 Theta -0.409 Vega 0.145 Open interest 27 Model this call Put · $317.5 Snapshot session Aug 14, 2026 Last $2.62 Breakeven $314.88 Implied vol 34.7% Delta -0.305 ≈30% ITM Gamma 0.024 Theta -0.406 Vega 0.145 Open interest 138 Model this put
38	10	32.8%	0.642	$8.45	$4.44	-0.36	32.9%	35	10.6k
Call · $320 In the money Snapshot session Aug 13, 2026 Last $8.45 Breakeven $328.45 Implied vol 32.8% Delta 0.642 ≈64% ITM Gamma 0.027 Theta -0.441 Vega 0.167 Open interest 38 Model this call Put · $320 Snapshot session Aug 14, 2026 Last $4.44 Breakeven $315.56 Implied vol 32.9% Delta -0.36 ≈36% ITM Gamma 0.027 Theta -0.412 Vega 0.167 Open interest 10.6k Model this put
0	—	35%	0.567	—	$3.50	-0.43	32.7%	15	1k
Call · $322.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 35% Delta 0.567 ≈57% ITM Gamma 0.027 Theta -0.487 Vega 0.168 Open interest 0 Model this call Put · $322.5 Snapshot session Aug 14, 2026 Last $3.50 Breakeven $319.00 Implied vol 32.7% Delta -0.43 ≈43% ITM Gamma 0.028 Theta -0.425 Vega 0.168 Open interest 1k Model this put
Underlying $324.82
185	2	31.1%	0.499	$5.70	$5.00	-0.502	32%	277	2.7k
Call · $325 Snapshot session Aug 13, 2026 Last $5.70 Breakeven $330.70 Implied vol 31.1% Delta 0.499 ≈50% ITM Gamma 0.031 Theta -0.443 Vega 0.169 Open interest 185 Model this call Put · $325 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $320.00 Implied vol 32% Delta -0.502 ≈50% ITM Gamma 0.03 Theta -0.424 Vega 0.169 Open interest 2.7k Model this put
170	1	33.6%	0.432	$4.90	$8.10	-0.576	31.4%	2	108
Call · $327.5 Snapshot session Aug 14, 2026 Last $4.90 Breakeven $332.40 Implied vol 33.6% Delta 0.432 ≈43% ITM Gamma 0.028 Theta -0.463 Vega 0.17 Open interest 170 Model this call Put · $327.5 In the money Snapshot session Aug 13, 2026 Last $8.10 Breakeven $319.40 Implied vol 31.4% Delta -0.576 ≈58% ITM Gamma 0.03 Theta -0.403 Vega 0.17 Open interest 108 Model this put
271	331	31.6%	0.355	$4.10	$7.97	-0.65	31%	6	940
Call · $330 Snapshot session Aug 14, 2026 Last $4.10 Breakeven $334.10 Implied vol 31.6% Delta 0.355 ≈36% ITM Gamma 0.028 Theta -0.416 Vega 0.15 Open interest 271 Model this call Put · $330 In the money Snapshot session Aug 14, 2026 Last $7.97 Breakeven $322.03 Implied vol 31% Delta -0.65 ≈65% ITM Gamma 0.029 Theta -0.376 Vega 0.15 Open interest 940 Model this put
58	1	31.1%	0.288	$2.50	$10.10	-0.703	32.8%	3	33
Call · $332.5 Snapshot session Aug 14, 2026 Last $2.50 Breakeven $335.00 Implied vol 31.1% Delta 0.288 ≈29% ITM Gamma 0.026 Theta -0.371 Vega 0.151 Open interest 58 Model this call Put · $332.5 In the money Snapshot session Aug 11, 2026 Last $10.10 Breakeven $322.40 Implied vol 32.8% Delta -0.703 ≈70% ITM Gamma 0.025 Theta -0.367 Vega 0.15 Open interest 33 Model this put
215	20	35.7%	0.259	$2.35	$11.63	-0.779	30.7%	1	171
Call · $335 Snapshot session Aug 14, 2026 Last $2.35 Breakeven $337.35 Implied vol 35.7% Delta 0.259 ≈26% ITM Gamma 0.022 Theta -0.405 Vega 0.151 Open interest 215 Model this call Put · $335 In the money Snapshot session Aug 14, 2026 Last $11.63 Breakeven $323.37 Implied vol 30.7% Delta -0.779 ≈78% ITM Gamma 0.023 Theta -0.292 Vega 0.116 Open interest 171 Model this put
15	1	37.8%	0.224	$6.96	$15.34	-0.823	31.5%	129	142
Call · $337.5 Snapshot session Aug 10, 2026 Last $6.96 Breakeven $344.46 Implied vol 37.8% Delta 0.224 ≈22% ITM Gamma 0.019 Theta -0.395 Vega 0.116 Open interest 15 Model this call Put · $337.5 In the money Snapshot session Aug 13, 2026 Last $15.34 Breakeven $322.16 Implied vol 31.5% Delta -0.823 ≈82% ITM Gamma 0.02 Theta -0.257 Vega 0.116 Open interest 142 Model this put
284	23	32.1%	0.139	$1.40	$15.95	-0.865	32.1%	1	794
Call · $340 Snapshot session Aug 14, 2026 Last $1.40 Breakeven $341.40 Implied vol 32.1% Delta 0.139 ≈14% ITM Gamma 0.016 Theta -0.249 Vega 0.078 Open interest 284 Model this call Put · $340 In the money Snapshot session Aug 12, 2026 Last $15.95 Breakeven $324.05 Implied vol 32.1% Delta -0.865 ≈87% ITM Gamma 0.017 Theta -0.22 Vega 0.077 Open interest 794 Model this put
137	10	40.4%	0.163	$1.20	$10.20	-0.899	32.1%	2	96
Call · $342.5 Snapshot session Aug 14, 2026 Last $1.20 Breakeven $343.70 Implied vol 40.4% Delta 0.163 ≈16% ITM Gamma 0.014 Theta -0.345 Vega 0.117 Open interest 137 Model this call Put · $342.5 In the money Snapshot session Aug 10, 2026 Last $10.20 Breakeven $332.30 Implied vol 32.1% Delta -0.899 ≈90% ITM Gamma 0.014 Theta -0.173 Vega 0.077 Open interest 96 Model this put
74	56	35.8%	0.103	$0.83	$19.72	-0.922	33.2%	124	284
Call · $345 Snapshot session Aug 14, 2026 Last $0.83 Breakeven $345.83 Implied vol 35.8% Delta 0.103 ≈10% ITM Gamma 0.012 Theta -0.221 Vega 0.079 Open interest 74 Model this call Put · $345 In the money Snapshot session Aug 13, 2026 Last $19.72 Breakeven $325.28 Implied vol 33.2% Delta -0.922 ≈92% ITM Gamma 0.011 Theta -0.146 Vega 0.074 Open interest 284 Model this put
85	36	35.8%	0.074	$0.60	$18.10	-0.978	27.9%	13	30
Call · $347.5 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $348.10 Implied vol 35.8% Delta 0.074 ≈7% ITM Gamma 0.009 Theta -0.175 Vega 0.079 Open interest 85 Model this call Put · $347.5 In the money Snapshot session Aug 3, 2026 Last $18.10 Breakeven $329.40 Implied vol 27.9% Delta -0.978 ≈98% ITM Gamma 0.006 Theta -0.039 Vega 0.018 Open interest 30 Model this put
801	223	47.4%	0.12	$0.35	$23.00	—	—	39	217
Call · $350 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $350.35 Implied vol 47.4% Delta 0.12 ≈12% ITM Gamma 0.01 Theta -0.325 Vega 0.079 Open interest 801 Model this call Put · $350 In the money Snapshot session Aug 13, 2026 Last $23.00 Breakeven $327.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 Model this put
32	6	47.9%	0.101	$3.20	$27.00	—	—	10	10
Call · $352.5 Snapshot session Aug 10, 2026 Last $3.20 Breakeven $355.70 Implied vol 47.9% Delta 0.101 ≈10% ITM Gamma 0.009 Theta -0.29 Vega 0.08 Open interest 32 Model this call Put · $352.5 In the money Snapshot session Jul 27, 2026 Last $27.00 Breakeven $325.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
138	63	43.1%	0.06	$1.33	$31.15	—	—	1	223
Call · $355 Snapshot session Aug 13, 2026 Last $1.33 Breakeven $356.33 Implied vol 43.1% Delta 0.06 ≈6% ITM Gamma 0.007 Theta -0.176 Vega 0.046 Open interest 138 Model this call Put · $355 In the money Snapshot session Aug 14, 2026 Last $31.15 Breakeven $323.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 Model this put
16	5	44.6%	0.053	$2.20	$25.99	—	—	5	5
Call · $357.5 Snapshot session Aug 10, 2026 Last $2.20 Breakeven $359.70 Implied vol 44.6% Delta 0.053 ≈5% ITM Gamma 0.006 Theta -0.164 Vega 0.047 Open interest 16 Model this call Put · $357.5 In the money Snapshot session Jul 29, 2026 Last $25.99 Breakeven $331.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
122	30	47.2%	0.05	$0.22	$33.20	—	—	4	81
Call · $360 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $360.22 Implied vol 47.2% Delta 0.05 ≈5% ITM Gamma 0.005 Theta -0.167 Vega 0.047 Open interest 122 Model this call Put · $360 In the money Snapshot session Aug 12, 2026 Last $33.20 Breakeven $326.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 Model this put
10	10	49.7%	0.048	$1.65	—	—	—	—	0
Call · $362.5 Snapshot session Aug 10, 2026 Last $1.65 Breakeven $364.15 Implied vol 49.7% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.169 Vega 0.047 Open interest 10 Model this call Put · $362.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
136	14	67.1%	0.099	$1.38	$39.05	—	—	1	20
Call · $365 Snapshot session Aug 10, 2026 Last $1.38 Breakeven $366.38 Implied vol 67.1% Delta 0.099 ≈10% ITM Gamma 0.006 Theta -0.4 Vega 0.081 Open interest 136 Model this call Put · $365 In the money Snapshot session Aug 12, 2026 Last $39.05 Breakeven $325.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this put
0	—	66.6%	0.083	—	—	—	—	—	0
Call · $367.5 Snapshot session Unknown Last — Breakeven — Implied vol 66.6% Delta 0.083 ≈8% ITM Gamma 0.005 Theta -0.349 Vega 0.081 Open interest 0 Model this call Put · $367.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
156	1	59.2%	0.05	$1.08	$43.97	—	—	2	8
Call · $370 Snapshot session Aug 13, 2026 Last $1.08 Breakeven $371.08 Implied vol 59.2% Delta 0.05 ≈5% ITM Gamma 0.004 Theta -0.208 Vega 0.047 Open interest 156 Model this call Put · $370 In the money Snapshot session Aug 12, 2026 Last $43.97 Breakeven $326.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
346	25	63.1%	0.043	$0.15	$49.00	—	—	50	49
Call · $375 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $375.15 Implied vol 63.1% Delta 0.043 ≈4% ITM Gamma 0.003 Theta -0.198 Vega 0.047 Open interest 346 Model this call Put · $375 In the money Snapshot session Aug 14, 2026 Last $49.00 Breakeven $326.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 Model this put
424	3	66.8%	0.038	$0.31	$53.90	—	—	207	178
Call · $380 Snapshot session Aug 13, 2026 Last $0.31 Breakeven $380.31 Implied vol 66.8% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.188 Vega 0.048 Open interest 424 Model this call Put · $380 In the money Snapshot session Aug 14, 2026 Last $53.90 Breakeven $326.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 Model this put
300	1	71.6%	0.036	$0.41	$59.59	—	—	11	11
Call · $385 Snapshot session Aug 10, 2026 Last $0.41 Breakeven $385.41 Implied vol 71.6% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.194 Vega 0.048 Open interest 300 Model this call Put · $385 In the money Snapshot session Aug 14, 2026 Last $59.59 Breakeven $325.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
290	1	80.4%	0.045	$0.50	$64.00	—	—	40	40
Call · $390 Snapshot session Aug 12, 2026 Last $0.50 Breakeven $390.50 Implied vol 80.4% Delta 0.045 ≈4% ITM Gamma 0.003 Theta -0.259 Vega 0.048 Open interest 290 Model this call Put · $390 In the money Snapshot session Aug 14, 2026 Last $64.00 Breakeven $326.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this put
261	74	82.9%	0.038	$0.95	$68.80	—	—	40	31
Call · $395 Snapshot session Aug 3, 2026 Last $0.95 Breakeven $395.95 Implied vol 82.9% Delta 0.038 ≈4% ITM Gamma 0.002 Theta -0.234 Vega 0.049 Open interest 261 Model this call Put · $395 In the money Snapshot session Aug 14, 2026 Last $68.80 Breakeven $326.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this put
7.5k	2	85.9%	0.034	$0.10	$75.82	—	—	3	12
Call · $400 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $400.10 Implied vol 85.9% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.221 Vega 0.024 Open interest 7.5k Model this call Put · $400 In the money Snapshot session Aug 13, 2026 Last $75.82 Breakeven $324.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
132	1	89.7%	0.032	$0.83	$80.83	—	—	3	5
Call · $405 Snapshot session Aug 4, 2026 Last $0.83 Breakeven $405.83 Implied vol 89.7% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.223 Vega 0.025 Open interest 132 Model this call Put · $405 In the money Snapshot session Aug 13, 2026 Last $80.83 Breakeven $324.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
163	1	91.5%	0.029	$0.50	$84.57	—	—	1	9
Call · $410 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $410.50 Implied vol 91.5% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.205 Vega 0.025 Open interest 163 Model this call Put · $410 In the money Snapshot session Aug 14, 2026 Last $84.57 Breakeven $325.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
318	15	99.3%	0.033	$0.20	$89.30	—	—	25	15
Call · $415 Snapshot session Aug 6, 2026 Last $0.20 Breakeven $415.20 Implied vol 99.3% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.247 Vega 0.025 Open interest 318 Model this call Put · $415 In the money Snapshot session Aug 14, 2026 Last $89.30 Breakeven $325.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this put
244	6	99%	0.027	$0.40	$94.10	—	—	20	12
Call · $420 Snapshot session Aug 4, 2026 Last $0.40 Breakeven $420.40 Implied vol 99% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.208 Vega 0.025 Open interest 244 Model this call Put · $420 In the money Snapshot session Aug 14, 2026 Last $94.10 Breakeven $325.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
39	2	102.7%	0.026	$1.12	$99.59	—	—	2	8
Call · $425 Snapshot session Jul 30, 2026 Last $1.12 Breakeven $426.12 Implied vol 102.7% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.21 Vega 0.025 Open interest 39 Model this call Put · $425 In the money Snapshot session Aug 14, 2026 Last $99.59 Breakeven $325.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
84	2	102.4%	0.021	$0.10	$104.56	—	—	8	8
Call · $430 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $430.10 Implied vol 102.4% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.171 Vega 0.025 Open interest 84 Model this call Put · $430 In the money Snapshot session Aug 14, 2026 Last $104.56 Breakeven $325.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
25	3	109.9%	0.025	$1.31	$102.14	—	—	2	0
Call · $435 Snapshot session Aug 4, 2026 Last $1.31 Breakeven $436.31 Implied vol 109.9% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.213 Vega 0.025 Open interest 25 Model this call Put · $435 In the money Snapshot session Aug 10, 2026 Last $102.14 Breakeven $332.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	117.4%	0.028	$1.87	$108.90	—	—	10	0
Call · $440 Snapshot session Jul 27, 2026 Last $1.87 Breakeven $441.87 Implied vol 117.4% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.256 Vega 0.026 Open interest 35 Model this call Put · $440 In the money Snapshot session Jul 20, 2026 Last $108.90 Breakeven $331.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	1	120.8%	0.027	$1.77	—	—	—	—	0
Call · $445 Snapshot session Jul 27, 2026 Last $1.77 Breakeven $446.77 Implied vol 120.8% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.258 Vega 0.026 Open interest 14 Model this call Put · $445 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
703	1	122.4%	0.025	$0.20	$72.90	—	—	4	0
Call · $450 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $450.20 Implied vol 122.4% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.239 Vega 0.026 Open interest 703 Model this call Put · $450 In the money Snapshot session Jun 9, 2026 Last $72.90 Breakeven $377.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	1	123.9%	0.022	$1.40	—	—	—	—	0
Call · $455 Snapshot session Jul 27, 2026 Last $1.40 Breakeven $456.40 Implied vol 123.9% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.22 Vega 0.026 Open interest 29 Model this call Put · $455 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
63	2	127.2%	0.022	$2.40	$121.48	—	—	1	1
Call · $460 Snapshot session Jul 30, 2026 Last $2.40 Breakeven $462.40 Implied vol 127.2% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.222 Vega 0.026 Open interest 63 Model this call Put · $460 In the money Snapshot session Aug 6, 2026 Last $121.48 Breakeven $338.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
30	2	130.6%	0.021	$1.50	$126.52	—	—	1	0
Call · $465 Snapshot session Jul 20, 2026 Last $1.50 Breakeven $466.50 Implied vol 130.6% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.224 Vega 0.026 Open interest 30 Model this call Put · $465 In the money Snapshot session Aug 6, 2026 Last $126.52 Breakeven $338.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
52	14	158.3%	0.045	$0.05	$86.30	—	—	2	0
Call · $470 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $470.05 Implied vol 158.3% Delta 0.045 ≈4% ITM Gamma 0.001 Theta -0.508 Vega 0.052 Open interest 52 Model this call Put · $470 In the money Snapshot session Jun 8, 2026 Last $86.30 Breakeven $383.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	5	138.2%	0.021	$0.10	$93.90	—	—	4	0
Call · $475 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $475.10 Implied vol 138.2% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.237 Vega 0.026 Open interest 11 Model this call Put · $475 In the money Snapshot session Jun 9, 2026 Last $93.90 Breakeven $381.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	3	140.5%	0.02	$4.38	$131.13	—	—	1	0
Call · $480 Snapshot session Jul 13, 2026 Last $4.38 Breakeven $484.38 Implied vol 140.5% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.229 Vega 0.027 Open interest 7 Model this call Put · $480 In the money Snapshot session Jul 29, 2026 Last $131.13 Breakeven $348.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	2	143.7%	0.02	$5.30	$137.30	—	—	1	0
Call · $485 Snapshot session Jul 1, 2026 Last $5.30 Breakeven $490.30 Implied vol 143.7% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.231 Vega 0.027 Open interest 10 Model this call Put · $485 In the money Snapshot session Jul 28, 2026 Last $137.30 Breakeven $347.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	11	146.9%	0.019	$3.55	—	—	—	—	0
Call · $490 Snapshot session Jul 13, 2026 Last $3.55 Breakeven $493.55 Implied vol 146.9% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.027 Open interest 40 Model this call Put · $490 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	3	150%	0.019	$3.27	—	—	—	—	0
Call · $495 Snapshot session Jul 13, 2026 Last $3.27 Breakeven $498.27 Implied vol 150% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.234 Vega 0.027 Open interest 6 Model this call Put · $495 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
46	1	155%	0.02	$1.04	$123.00	—	—	1	0
Call · $500 Snapshot session Jul 28, 2026 Last $1.04 Breakeven $501.04 Implied vol 155% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.256 Vega 0.027 Open interest 46 Model this call Put · $500 In the money Snapshot session Jun 9, 2026 Last $123.00 Breakeven $377.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	156.2%	0.018	$3.30	$160.01	—	—	1	0
Call · $505 Snapshot session Jun 25, 2026 Last $3.30 Breakeven $508.30 Implied vol 156.2% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.237 Vega 0.027 Open interest 5 Model this call Put · $505 In the money Snapshot session Jul 22, 2026 Last $160.01 Breakeven $344.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	159.3%	0.018	$11.80	—	—	—	—	0
Call · $510 Snapshot session Jun 4, 2026 Last $11.80 Breakeven $521.80 Implied vol 159.3% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.239 Vega 0.027 Open interest 1 Model this call Put · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	162.3%	0.018	$3.02	$127.30	—	—	1	0
Call · $515 Snapshot session Jun 26, 2026 Last $3.02 Breakeven $518.02 Implied vol 162.3% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.241 Vega 0.027 Open interest 2 Model this call Put · $515 In the money Snapshot session Jun 9, 2026 Last $127.30 Breakeven $387.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
32	1	190.7%	0.037	$2.31	$173.20	—	—	1	0
Call · $520 Snapshot session Jul 30, 2026 Last $2.31 Breakeven $522.31 Implied vol 190.7% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.528 Vega 0.028 Open interest 32 Model this call Put · $520 In the money Snapshot session Jul 28, 2026 Last $173.20 Breakeven $346.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	1	168.3%	0.017	$2.46	—	—	—	—	0
Call · $525 Snapshot session Jul 1, 2026 Last $2.46 Breakeven $527.46 Implied vol 168.3% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.244 Vega 0.028 Open interest 20 Model this call Put · $525 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
134	100	170.4%	0.016	$0.75	$195.01	—	—	1	0
Call · $530 Snapshot session Aug 13, 2026 Last $0.75 Breakeven $530.75 Implied vol 170.4% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.236 Vega 0.028 Open interest 134 Model this call Put · $530 In the money Snapshot session Jul 29, 2026 Last $195.01 Breakeven $334.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
72	10	174.2%	0.017	$1.65	$199.97	—	—	1	1
Call · $535 Snapshot session Jul 9, 2026 Last $1.65 Breakeven $536.65 Implied vol 174.2% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.248 Vega 0.028 Open interest 72 Model this call Put · $535 In the money Snapshot session Jul 29, 2026 Last $199.97 Breakeven $335.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	2	177.1%	0.017	$5.40	$168.90	—	—	1	0
Call · $540 Snapshot session Jun 5, 2026 Last $5.40 Breakeven $545.40 Implied vol 177.1% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.249 Vega 0.028 Open interest 2 Model this call Put · $540 In the money Snapshot session Jun 26, 2026 Last $168.90 Breakeven $371.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	179.9%	0.016	—	$173.60	—	—	1	0
Call · $545 Snapshot session Unknown Last — Breakeven — Implied vol 179.9% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.251 Vega 0.028 Open interest 0 Model this call Put · $545 In the money Snapshot session Jul 6, 2026 Last $173.60 Breakeven $371.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
81	80	182.5%	0.016	$0.10	$160.10	—	—	1	0
Call · $550 Snapshot session Jul 14, 2026 Last $0.10 Breakeven $550.10 Implied vol 182.5% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.252 Vega 0.012 Open interest 81 Model this call Put · $550 In the money Snapshot session Jun 9, 2026 Last $160.10 Breakeven $389.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	184.9%	0.016	$4.30	$145.00	—	—	6	0
Call · $555 Snapshot session Jun 9, 2026 Last $4.30 Breakeven $559.30 Implied vol 184.9% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.253 Vega 0.012 Open interest 2 Model this call Put · $555 In the money Snapshot session Jun 4, 2026 Last $145.00 Breakeven $410.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
134	128	187.2%	0.016	$1.80	$175.30	—	—	2	0
Call · $560 Snapshot session Jun 23, 2026 Last $1.80 Breakeven $561.80 Implied vol 187.2% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.253 Vega 0.012 Open interest 134 Model this call Put · $560 In the money Snapshot session Jun 5, 2026 Last $175.30 Breakeven $384.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	189.6%	0.016	—	$184.10	—	—	1	0
Call · $565 Snapshot session Unknown Last — Breakeven — Implied vol 189.6% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.253 Vega 0.012 Open interest 0 Model this call Put · $565 In the money Snapshot session Jul 14, 2026 Last $184.10 Breakeven $380.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	191.9%	0.015	—	—	—	—	—	0
Call · $570 Snapshot session Unknown Last — Breakeven — Implied vol 191.9% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.254 Vega 0.012 Open interest 0 Model this call Put · $570 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	194.2%	0.015	—	$237.36	—	—	1	0
Call · $575 Snapshot session Unknown Last — Breakeven — Implied vol 194.2% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.254 Vega 0.012 Open interest 0 Model this call Put · $575 In the money Snapshot session Aug 6, 2026 Last $237.36 Breakeven $337.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	196.5%	0.015	$0.16	$242.33	—	—	1	1
Call · $580 Snapshot session Jul 27, 2026 Last $0.16 Breakeven $580.16 Implied vol 196.5% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.255 Vega 0.012 Open interest 0 Model this call Put · $580 In the money Snapshot session Aug 6, 2026 Last $242.33 Breakeven $337.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	198.8%	0.015	—	$185.70	—	—	1	0
Call · $585 Snapshot session Unknown Last — Breakeven — Implied vol 198.8% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.255 Vega 0.013 Open interest 0 Model this call Put · $585 In the money Snapshot session Jun 17, 2026 Last $185.70 Breakeven $399.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	201%	0.015	—	—	—	—	—	0
Call · $590 Snapshot session Unknown Last — Breakeven — Implied vol 201% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.256 Vega 0.013 Open interest 0 Model this call Put · $590 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	207.2%	0.016	—	$219.40	—	—	1	0
Call · $595 Snapshot session Unknown Last — Breakeven — Implied vol 207.2% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.283 Vega 0.013 Open interest 0 Model this call Put · $595 In the money Snapshot session Jul 14, 2026 Last $219.40 Breakeven $375.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	12	174.8%	0.004	$0.15	$228.30	—	—	1	0
Call · $600 Snapshot session Jul 17, 2026 Last $0.15 Breakeven $600.15 Implied vol 174.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.076 Vega 0.005 Open interest 12 Model this call Put · $600 In the money Snapshot session Jul 7, 2026 Last $228.30 Breakeven $371.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	207.6%	0.014	—	—	—	—	—	0
Call · $605 Snapshot session Unknown Last — Breakeven — Implied vol 207.6% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.257 Vega 0.013 Open interest 0 Model this call Put · $605 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	209.8%	0.014	$0.51	$226.60	—	—	1	0
Call · $610 Snapshot session Jul 1, 2026 Last $0.51 Breakeven $610.51 Implied vol 209.8% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.258 Vega 0.013 Open interest 10 Model this call Put · $610 In the money Snapshot session Jun 22, 2026 Last $226.60 Breakeven $383.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $145 In the money

Snapshot session: Jul 1, 2026
Last: $238.00
Breakeven: $383.00
Implied vol: 251.3%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.118
Vega: 0.006
Open interest: 5

Model this call

Put · $145

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 285.9%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.234
Vega: 0.014
Open interest: 0

Model this put

Call · $150 In the money

Snapshot session: Jun 26, 2026
Last: $230.10
Breakeven: $380.10
Implied vol: 276.8%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.26
Vega: 0.015
Open interest: 1

Model this call

Put · $150

Snapshot session: Jul 17, 2026
Last: $0.25
Breakeven: $149.75
Implied vol: 274.6%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.233
Vega: 0.015
Open interest: 1

Model this put

Call · $155 In the money

Snapshot session: Jul 22, 2026
Last: $185.10
Breakeven: $340.10
Implied vol: 238.6%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.141
Vega: 0.006
Open interest: 5

Model this call

Put · $155

Snapshot session: Apr 17, 2026
Last: $0.90
Breakeven: $154.10
Implied vol: 263.7%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.231
Vega: 0.015
Open interest: 8

Model this put

Call · $160 In the money

Snapshot session: Jun 26, 2026
Last: $220.30
Breakeven: $380.30
Implied vol: 244.3%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.193
Vega: 0.006
Open interest: 1

Model this call

Put · $160

Snapshot session: Jul 24, 2026
Last: $0.05
Breakeven: $159.95
Implied vol: 268.1%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.321
Vega: 0.015
Open interest: 209

Model this put

Call · $165 In the money

Snapshot session: Jul 22, 2026
Last: $175.20
Breakeven: $340.20
Implied vol: 226.8%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.165
Vega: 0.007
Open interest: 6

Model this call

Put · $165

Snapshot session: Mar 25, 2026
Last: $2.45
Breakeven: $162.55
Implied vol: 249.4%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.269
Vega: 0.015
Open interest: 4

Model this put

Call · $170 In the money

Snapshot session: Jun 26, 2026
Last: $210.50
Breakeven: $380.50
Implied vol: 230.9%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.23
Vega: 0.016
Open interest: 3

Model this call

Put · $170

Snapshot session: Jun 1, 2026
Last: $1.10
Breakeven: $168.90
Implied vol: 239.4%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.267
Vega: 0.016
Open interest: 4

Model this put

Call · $175 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 208.3%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.162
Vega: 0.007
Open interest: 0

Model this call

Put · $175

Snapshot session: Apr 16, 2026
Last: $1.75
Breakeven: $173.25
Implied vol: 232.9%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.286
Vega: 0.016
Open interest: 5

Model this put

Call · $180 In the money

Snapshot session: Jul 1, 2026
Last: $202.50
Breakeven: $382.50
Implied vol: 211.6%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.226
Vega: 0.016
Open interest: 1

Model this call

Put · $180

Snapshot session: Mar 11, 2026
Last: $3.70
Breakeven: $176.30
Implied vol: 257.8%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.546
Vega: 0.032
Open interest: 2

Model this put

Call · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 202.4%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.223
Vega: 0.016
Open interest: 1

Model this call

Put · $185

Snapshot session: Mar 4, 2026
Last: $3.60
Breakeven: $181.40
Implied vol: 208%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.242
Vega: 0.016
Open interest: 1

Model this put

Call · $190 In the money

Snapshot session: Jul 31, 2026
Last: $148.50
Breakeven: $338.50
Implied vol: 199.5%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.262
Vega: 0.016
Open interest: 2

Model this call

Put · $190

Snapshot session: Jul 24, 2026
Last: $0.20
Breakeven: $189.80
Implied vol: 202.1%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.261
Vega: 0.016
Open interest: 41

Model this put

Call · $195 In the money

Snapshot session: Jul 31, 2026
Last: $143.50
Breakeven: $338.50
Implied vol: 193.6%
Delta: 0.984 ≈98% ITM
Gamma: 0
Theta: -0.28
Vega: 0.017
Open interest: 1

Model this call

Put · $195

Snapshot session: Apr 17, 2026
Last: $2.45
Breakeven: $192.55
Implied vol: 190.5%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.239
Vega: 0.017
Open interest: 1

Model this put

Call · $200 In the money

Snapshot session: Jul 29, 2026
Last: $148.50
Breakeven: $348.50
Implied vol: 179.1%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.236
Vega: 0.017
Open interest: 5

Model this call

Put · $200

Snapshot session: Jul 27, 2026
Last: $0.20
Breakeven: $199.80
Implied vol: 212.4%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.482
Vega: 0.034
Open interest: 50

Model this put

Call · $210 In the money

Snapshot session: Jul 29, 2026
Last: $137.80
Breakeven: $347.80
Implied vol: 165.5%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.252
Vega: 0.017
Open interest: 7

Model this call

Put · $210

Snapshot session: Jul 15, 2026
Last: $0.67
Breakeven: $209.33
Implied vol: 191.5%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.45
Vega: 0.035
Open interest: 110

Model this put

Call · $220 In the money

Snapshot session: Apr 13, 2026
Last: $70.30
Breakeven: $290.30
Implied vol: 149.7%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.247
Vega: 0.018
Open interest: 3

Model this call

Put · $220

Snapshot session: Jul 17, 2026
Last: $1.53
Breakeven: $218.47
Implied vol: 147.6%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.21
Vega: 0.018
Open interest: 8

Model this put

Call · $225 In the money

Snapshot session: Jul 13, 2026
Last: $157.60
Breakeven: $382.60
Implied vol: 130.9%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.163
Vega: 0.018
Open interest: 3

Model this call

Put · $225

Snapshot session: Aug 5, 2026
Last: $0.10
Breakeven: $224.90
Implied vol: 142.9%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.018
Open interest: 24

Model this put

Call · $230 In the money

Snapshot session: Jul 23, 2026
Last: $106.70
Breakeven: $336.70
Implied vol: 131.9%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.221
Vega: 0.018
Open interest: 2

Model this call

Put · $230

Snapshot session: Aug 3, 2026
Last: $0.22
Breakeven: $229.78
Implied vol: 158.7%
Delta: -0.039 ≈4% ITM
Gamma: 0.001
Theta: -0.452
Vega: 0.036
Open interest: 7

Model this put

Call · $235 In the money

Snapshot session: Jun 18, 2026
Last: $159.00
Breakeven: $394.00
Implied vol: 130.1%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.26
Vega: 0.018
Open interest: 0

Model this call

Put · $235

Snapshot session: Jul 14, 2026
Last: $1.55
Breakeven: $233.45
Implied vol: 125.8%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.205
Vega: 0.018
Open interest: 26

Model this put

Call · $240 In the money

Snapshot session: Jul 28, 2026
Last: $109.20
Breakeven: $349.20
Implied vol: 120.2%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.237
Vega: 0.019
Open interest: 5

Model this call

Put · $240

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $239.95
Implied vol: 141.1%
Delta: -0.042 ≈4% ITM
Gamma: 0.001
Theta: -0.426
Vega: 0.037
Open interest: 44

Model this put

Call · $245 In the money

Snapshot session: Jun 11, 2026
Last: $146.60
Breakeven: $391.60
Implied vol: 115.9%
Delta: 0.975 ≈98% ITM
Gamma: 0.001
Theta: -0.255
Vega: 0.019
Open interest: 2

Model this call

Put · $245

Snapshot session: Jul 31, 2026
Last: $1.55
Breakeven: $243.45
Implied vol: 112.1%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.201
Vega: 0.019
Open interest: 161

Model this put

Call · $250 In the money

Snapshot session: Jul 22, 2026
Last: $87.70
Breakeven: $337.70
Implied vol: 101.2%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.191
Vega: 0.019
Open interest: 13

Model this call

Put · $250

Snapshot session: Aug 10, 2026
Last: $0.12
Breakeven: $249.88
Implied vol: 104.1%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.189
Vega: 0.019
Open interest: 3.7k

Model this put

Call · $255 In the money

Snapshot session: Jun 18, 2026
Last: $136.60
Breakeven: $391.60
Implied vol: 101.3%
Delta: 0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.245
Vega: 0.038
Open interest: 1

Model this call

Put · $255

Snapshot session: Aug 13, 2026
Last: $1.05
Breakeven: $253.95
Implied vol: 120.5%
Delta: -0.053 ≈5% ITM
Gamma: 0.002
Theta: -0.44
Vega: 0.038
Open interest: 108

Model this put

Call · $260 In the money

Snapshot session: Aug 11, 2026
Last: $66.14
Breakeven: $326.14
Implied vol: 90.6%
Delta: 0.975 ≈97% ITM
Gamma: 0.002
Theta: -0.206
Vega: 0.019
Open interest: 2

Model this call

Put · $260

Snapshot session: Aug 12, 2026
Last: $0.40
Breakeven: $259.60
Implied vol: 92.4%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.195
Vega: 0.039
Open interest: 173

Model this put

Call · $265 In the money

Snapshot session: Jun 18, 2026
Last: $130.20
Breakeven: $395.20
Implied vol: 84.2%
Delta: 0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.204
Vega: 0.019
Open interest: 0

Model this call

Put · $265

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $264.94
Implied vol: 79.9%
Delta: -0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.143
Vega: 0.019
Open interest: 2.9k

Model this put

Call · $270 In the money

Snapshot session: Jun 8, 2026
Last: $130.50
Breakeven: $400.50
Implied vol: 77.2%
Delta: 0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.198
Vega: 0.039
Open interest: 7

Model this call

Put · $270

Snapshot session: Aug 14, 2026
Last: $0.85
Breakeven: $269.15
Implied vol: 79.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.2
Vega: 0.039
Open interest: 18

Model this put

Call · $275 In the money

Snapshot session: May 14, 2026
Last: $87.23
Breakeven: $362.23
Implied vol: 66.7%
Delta: 0.975 ≈98% ITM
Gamma: 0.002
Theta: -0.158
Vega: 0.02
Open interest: 2

Model this call

Put · $275

Snapshot session: Aug 3, 2026
Last: $0.97
Breakeven: $274.03
Implied vol: 90.4%
Delta: -0.071 ≈7% ITM
Gamma: 0.004
Theta: -0.416
Vega: 0.069
Open interest: 145

Model this put

Call · $280 In the money

Snapshot session: Aug 5, 2026
Last: $57.77
Breakeven: $337.77
Implied vol: 63.6%
Delta: 0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.187
Vega: 0.04
Open interest: 12

Model this call

Put · $280

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $279.90
Implied vol: 69.8%
Delta: -0.048 ≈5% ITM
Gamma: 0.003
Theta: -0.234
Vega: 0.04
Open interest: 62

Model this put

Call · $285 In the money

Snapshot session: Jun 8, 2026
Last: $115.70
Breakeven: $400.70
Implied vol: 59.4%
Delta: 0.957 ≈96% ITM
Gamma: 0.004
Theta: -0.211
Vega: 0.04
Open interest: 10

Model this call

Put · $285

Snapshot session: Aug 7, 2026
Last: $0.45
Breakeven: $284.55
Implied vol: 73.2%
Delta: -0.08 ≈8% ITM
Gamma: 0.005
Theta: -0.366
Vega: 0.07
Open interest: 38

Model this put

Call · $290 In the money

Snapshot session: Aug 4, 2026
Last: $52.00
Breakeven: $342.00
Implied vol: 52.9%
Delta: 0.952 ≈95% ITM
Gamma: 0.004
Theta: -0.205
Vega: 0.041
Open interest: 4

Model this call

Put · $290

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $289.80
Implied vol: 66.7%
Delta: -0.091 ≈9% ITM
Gamma: 0.006
Theta: -0.368
Vega: 0.071
Open interest: 54

Model this put

Call · $295 In the money

Snapshot session: May 4, 2026
Last: $69.56
Breakeven: $364.56
Implied vol: 48.9%
Delta: 0.939 ≈94% ITM
Gamma: 0.006
Theta: -0.229
Vega: 0.041
Open interest: 5

Model this call

Put · $295

Snapshot session: Aug 14, 2026
Last: $0.23
Breakeven: $294.77
Implied vol: 53.5%
Delta: -0.08 ≈8% ITM
Gamma: 0.007
Theta: -0.269
Vega: 0.071
Open interest: 139

Model this put

Call · $300 In the money

Snapshot session: Aug 13, 2026
Last: $24.50
Breakeven: $324.50
Implied vol: 42.5%
Delta: 0.927 ≈93% ITM
Gamma: 0.008
Theta: -0.228
Vega: 0.071
Open interest: 22

Model this call

Put · $300

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $299.70
Implied vol: 49.7%
Delta: -0.106 ≈11% ITM
Gamma: 0.009
Theta: -0.307
Vega: 0.072
Open interest: 359

Model this put

Call · $302.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 41%
Delta: 0.91 ≈91% ITM
Gamma: 0.009
Theta: -0.253
Vega: 0.072
Open interest: 0

Model this call

Put · $302.5

Snapshot session: Aug 3, 2026
Last: $3.30
Breakeven: $299.20
Implied vol: 50.6%
Delta: -0.134 ≈13% ITM
Gamma: 0.01
Theta: -0.371
Vega: 0.108
Open interest: 62

Model this put

Call · $305 In the money

Snapshot session: Jun 18, 2026
Last: $97.00
Breakeven: $402.00
Implied vol: 38.1%
Delta: 0.899 ≈90% ITM
Gamma: 0.011
Theta: -0.256
Vega: 0.072
Open interest: 11

Model this call

Put · $305

Snapshot session: Aug 14, 2026
Last: $0.81
Breakeven: $304.19
Implied vol: 37.6%
Delta: -0.098 ≈10% ITM
Gamma: 0.011
Theta: -0.219
Vega: 0.072
Open interest: 40

Model this put

Call · $307.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.5%
Delta: 0.89 ≈89% ITM
Gamma: 0.013
Theta: -0.249
Vega: 0.072
Open interest: 0

Model this call

Put · $307.5

Snapshot session: Aug 12, 2026
Last: $1.20
Breakeven: $306.30
Implied vol: 43%
Delta: -0.161 ≈16% ITM
Gamma: 0.013
Theta: -0.352
Vega: 0.109
Open interest: 68

Model this put

Call · $310 In the money

Snapshot session: Aug 12, 2026
Last: $16.51
Breakeven: $326.51
Implied vol: 35.4%
Delta: 0.846 ≈85% ITM
Gamma: 0.016
Theta: -0.311
Vega: 0.109
Open interest: 36

Model this call

Put · $310

Snapshot session: Aug 14, 2026
Last: $1.25
Breakeven: $308.75
Implied vol: 36.5%
Delta: -0.161 ≈16% ITM
Gamma: 0.016
Theta: -0.298
Vega: 0.109
Open interest: 340

Model this put

Call · $312.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 35.3%
Delta: 0.803 ≈80% ITM
Gamma: 0.019
Theta: -0.36
Vega: 0.11
Open interest: 0

Model this call

Put · $312.5

Snapshot session: Aug 14, 2026
Last: $1.07
Breakeven: $311.43
Implied vol: 35.5%
Delta: -0.199 ≈20% ITM
Gamma: 0.019
Theta: -0.332
Vega: 0.11
Open interest: 23

Model this put

Call · $315 In the money

Snapshot session: Aug 7, 2026
Last: $25.06
Breakeven: $340.06
Implied vol: 34.2%
Delta: 0.758 ≈76% ITM
Gamma: 0.022
Theta: -0.389
Vega: 0.144
Open interest: 8

Model this call

Put · $315

Snapshot session: Aug 14, 2026
Last: $1.80
Breakeven: $313.20
Implied vol: 29.5%
Delta: -0.21 ≈21% ITM
Gamma: 0.023
Theta: -0.286
Vega: 0.11
Open interest: 591

Model this put

Call · $317.5 In the money

Snapshot session: Aug 12, 2026
Last: $9.90
Breakeven: $327.40
Implied vol: 32.9%
Delta: 0.705 ≈70% ITM
Gamma: 0.025
Theta: -0.409
Vega: 0.145
Open interest: 27

Model this call

Put · $317.5

Snapshot session: Aug 14, 2026
Last: $2.62
Breakeven: $314.88
Implied vol: 34.7%
Delta: -0.305 ≈30% ITM
Gamma: 0.024
Theta: -0.406
Vega: 0.145
Open interest: 138

Model this put

Call · $320 In the money

Snapshot session: Aug 13, 2026
Last: $8.45
Breakeven: $328.45
Implied vol: 32.8%
Delta: 0.642 ≈64% ITM
Gamma: 0.027
Theta: -0.441
Vega: 0.167
Open interest: 38

Model this call

Put · $320

Snapshot session: Aug 14, 2026
Last: $4.44
Breakeven: $315.56
Implied vol: 32.9%
Delta: -0.36 ≈36% ITM
Gamma: 0.027
Theta: -0.412
Vega: 0.167
Open interest: 10.6k

Model this put

Call · $322.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 35%
Delta: 0.567 ≈57% ITM
Gamma: 0.027
Theta: -0.487
Vega: 0.168
Open interest: 0

Model this call

Put · $322.5

Snapshot session: Aug 14, 2026
Last: $3.50
Breakeven: $319.00
Implied vol: 32.7%
Delta: -0.43 ≈43% ITM
Gamma: 0.028
Theta: -0.425
Vega: 0.168
Open interest: 1k

Model this put

Call · $325

Snapshot session: Aug 13, 2026
Last: $5.70
Breakeven: $330.70
Implied vol: 31.1%
Delta: 0.499 ≈50% ITM
Gamma: 0.031
Theta: -0.443
Vega: 0.169
Open interest: 185

Model this call

Put · $325 In the money

Snapshot session: Aug 14, 2026
Last: $5.00
Breakeven: $320.00
Implied vol: 32%
Delta: -0.502 ≈50% ITM
Gamma: 0.03
Theta: -0.424
Vega: 0.169
Open interest: 2.7k

Model this put

Call · $327.5

Snapshot session: Aug 14, 2026
Last: $4.90
Breakeven: $332.40
Implied vol: 33.6%
Delta: 0.432 ≈43% ITM
Gamma: 0.028
Theta: -0.463
Vega: 0.17
Open interest: 170

Model this call

Put · $327.5 In the money

Snapshot session: Aug 13, 2026
Last: $8.10
Breakeven: $319.40
Implied vol: 31.4%
Delta: -0.576 ≈58% ITM
Gamma: 0.03
Theta: -0.403
Vega: 0.17
Open interest: 108

Model this put

Call · $330

Snapshot session: Aug 14, 2026
Last: $4.10
Breakeven: $334.10
Implied vol: 31.6%
Delta: 0.355 ≈36% ITM
Gamma: 0.028
Theta: -0.416
Vega: 0.15
Open interest: 271

Model this call

Put · $330 In the money

Snapshot session: Aug 14, 2026
Last: $7.97
Breakeven: $322.03
Implied vol: 31%
Delta: -0.65 ≈65% ITM
Gamma: 0.029
Theta: -0.376
Vega: 0.15
Open interest: 940

Model this put

Call · $332.5

Snapshot session: Aug 14, 2026
Last: $2.50
Breakeven: $335.00
Implied vol: 31.1%
Delta: 0.288 ≈29% ITM
Gamma: 0.026
Theta: -0.371
Vega: 0.151
Open interest: 58

Model this call

Put · $332.5 In the money

Snapshot session: Aug 11, 2026
Last: $10.10
Breakeven: $322.40
Implied vol: 32.8%
Delta: -0.703 ≈70% ITM
Gamma: 0.025
Theta: -0.367
Vega: 0.15
Open interest: 33

Model this put

Call · $335

Snapshot session: Aug 14, 2026
Last: $2.35
Breakeven: $337.35
Implied vol: 35.7%
Delta: 0.259 ≈26% ITM
Gamma: 0.022
Theta: -0.405
Vega: 0.151
Open interest: 215

Model this call

Put · $335 In the money

Snapshot session: Aug 14, 2026
Last: $11.63
Breakeven: $323.37
Implied vol: 30.7%
Delta: -0.779 ≈78% ITM
Gamma: 0.023
Theta: -0.292
Vega: 0.116
Open interest: 171

Model this put

Call · $337.5

Snapshot session: Aug 10, 2026
Last: $6.96
Breakeven: $344.46
Implied vol: 37.8%
Delta: 0.224 ≈22% ITM
Gamma: 0.019
Theta: -0.395
Vega: 0.116
Open interest: 15

Model this call

Put · $337.5 In the money

Snapshot session: Aug 13, 2026
Last: $15.34
Breakeven: $322.16
Implied vol: 31.5%
Delta: -0.823 ≈82% ITM
Gamma: 0.02
Theta: -0.257
Vega: 0.116
Open interest: 142

Model this put

Call · $340

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $341.40
Implied vol: 32.1%
Delta: 0.139 ≈14% ITM
Gamma: 0.016
Theta: -0.249
Vega: 0.078
Open interest: 284

Model this call

Put · $340 In the money

Snapshot session: Aug 12, 2026
Last: $15.95
Breakeven: $324.05
Implied vol: 32.1%
Delta: -0.865 ≈87% ITM
Gamma: 0.017
Theta: -0.22
Vega: 0.077
Open interest: 794

Model this put

Call · $342.5

Snapshot session: Aug 14, 2026
Last: $1.20
Breakeven: $343.70
Implied vol: 40.4%
Delta: 0.163 ≈16% ITM
Gamma: 0.014
Theta: -0.345
Vega: 0.117
Open interest: 137

Model this call

Put · $342.5 In the money

Snapshot session: Aug 10, 2026
Last: $10.20
Breakeven: $332.30
Implied vol: 32.1%
Delta: -0.899 ≈90% ITM
Gamma: 0.014
Theta: -0.173
Vega: 0.077
Open interest: 96

Model this put

Call · $345

Snapshot session: Aug 14, 2026
Last: $0.83
Breakeven: $345.83
Implied vol: 35.8%
Delta: 0.103 ≈10% ITM
Gamma: 0.012
Theta: -0.221
Vega: 0.079
Open interest: 74

Model this call

Put · $345 In the money

Snapshot session: Aug 13, 2026
Last: $19.72
Breakeven: $325.28
Implied vol: 33.2%
Delta: -0.922 ≈92% ITM
Gamma: 0.011
Theta: -0.146
Vega: 0.074
Open interest: 284

Model this put

Call · $347.5

Snapshot session: Aug 14, 2026
Last: $0.60
Breakeven: $348.10
Implied vol: 35.8%
Delta: 0.074 ≈7% ITM
Gamma: 0.009
Theta: -0.175
Vega: 0.079
Open interest: 85

Model this call

Put · $347.5 In the money

Snapshot session: Aug 3, 2026
Last: $18.10
Breakeven: $329.40
Implied vol: 27.9%
Delta: -0.978 ≈98% ITM
Gamma: 0.006
Theta: -0.039
Vega: 0.018
Open interest: 30

Model this put

Call · $350

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $350.35
Implied vol: 47.4%
Delta: 0.12 ≈12% ITM
Gamma: 0.01
Theta: -0.325
Vega: 0.079
Open interest: 801

Model this call

Put · $350 In the money

Snapshot session: Aug 13, 2026
Last: $23.00
Breakeven: $327.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 217

Model this put

Call · $352.5

Snapshot session: Aug 10, 2026
Last: $3.20
Breakeven: $355.70
Implied vol: 47.9%
Delta: 0.101 ≈10% ITM
Gamma: 0.009
Theta: -0.29
Vega: 0.08
Open interest: 32

Model this call

Put · $352.5 In the money

Snapshot session: Jul 27, 2026
Last: $27.00
Breakeven: $325.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $355

Snapshot session: Aug 13, 2026
Last: $1.33
Breakeven: $356.33
Implied vol: 43.1%
Delta: 0.06 ≈6% ITM
Gamma: 0.007
Theta: -0.176
Vega: 0.046
Open interest: 138

Model this call

Put · $355 In the money

Snapshot session: Aug 14, 2026
Last: $31.15
Breakeven: $323.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 223

Model this put

Call · $357.5

Snapshot session: Aug 10, 2026
Last: $2.20
Breakeven: $359.70
Implied vol: 44.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.006
Theta: -0.164
Vega: 0.047
Open interest: 16

Model this call

Put · $357.5 In the money

Snapshot session: Jul 29, 2026
Last: $25.99
Breakeven: $331.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $360

Snapshot session: Aug 14, 2026
Last: $0.22
Breakeven: $360.22
Implied vol: 47.2%
Delta: 0.05 ≈5% ITM
Gamma: 0.005
Theta: -0.167
Vega: 0.047
Open interest: 122

Model this call

Put · $360 In the money

Snapshot session: Aug 12, 2026
Last: $33.20
Breakeven: $326.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81

Model this put

Call · $362.5

Snapshot session: Aug 10, 2026
Last: $1.65
Breakeven: $364.15
Implied vol: 49.7%
Delta: 0.048 ≈5% ITM
Gamma: 0.005
Theta: -0.169
Vega: 0.047
Open interest: 10

Model this call

Put · $362.5 In the money

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

Model this put

Call · $365

Snapshot session: Aug 10, 2026
Last: $1.38
Breakeven: $366.38
Implied vol: 67.1%
Delta: 0.099 ≈10% ITM
Gamma: 0.006
Theta: -0.4
Vega: 0.081
Open interest: 136

Model this call

Put · $365 In the money

Snapshot session: Aug 12, 2026
Last: $39.05
Breakeven: $325.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20

Model this put

Call · $367.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.6%
Delta: 0.083 ≈8% ITM
Gamma: 0.005
Theta: -0.349
Vega: 0.081
Open interest: 0

Model this call

Put · $367.5 In the money

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

Model this put

Call · $370

Snapshot session: Aug 13, 2026
Last: $1.08
Breakeven: $371.08
Implied vol: 59.2%
Delta: 0.05 ≈5% ITM
Gamma: 0.004
Theta: -0.208
Vega: 0.047
Open interest: 156

Model this call

Put · $370 In the money

Snapshot session: Aug 12, 2026
Last: $43.97
Breakeven: $326.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $375

Snapshot session: Aug 12, 2026
Last: $0.15
Breakeven: $375.15
Implied vol: 63.1%
Delta: 0.043 ≈4% ITM
Gamma: 0.003
Theta: -0.198
Vega: 0.047
Open interest: 346

Model this call

Put · $375 In the money

Snapshot session: Aug 14, 2026
Last: $49.00
Breakeven: $326.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49

Model this put

Call · $380

Snapshot session: Aug 13, 2026
Last: $0.31
Breakeven: $380.31
Implied vol: 66.8%
Delta: 0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.188
Vega: 0.048
Open interest: 424

Model this call

Put · $380 In the money

Snapshot session: Aug 14, 2026
Last: $53.90
Breakeven: $326.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 178

Model this put

Call · $385

Snapshot session: Aug 10, 2026
Last: $0.41
Breakeven: $385.41
Implied vol: 71.6%
Delta: 0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.194
Vega: 0.048
Open interest: 300

Model this call

Put · $385 In the money

Snapshot session: Aug 14, 2026
Last: $59.59
Breakeven: $325.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this put

Call · $390

Snapshot session: Aug 12, 2026
Last: $0.50
Breakeven: $390.50
Implied vol: 80.4%
Delta: 0.045 ≈4% ITM
Gamma: 0.003
Theta: -0.259
Vega: 0.048
Open interest: 290

Model this call

Put · $390 In the money

Snapshot session: Aug 14, 2026
Last: $64.00
Breakeven: $326.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40

Model this put

Call · $395

Snapshot session: Aug 3, 2026
Last: $0.95
Breakeven: $395.95
Implied vol: 82.9%
Delta: 0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.234
Vega: 0.049
Open interest: 261

Model this call

Put · $395 In the money

Snapshot session: Aug 14, 2026
Last: $68.80
Breakeven: $326.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31

Model this put

Call · $400

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $400.10
Implied vol: 85.9%
Delta: 0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.221
Vega: 0.024
Open interest: 7.5k

Model this call

Put · $400 In the money

Snapshot session: Aug 13, 2026
Last: $75.82
Breakeven: $324.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this put

Call · $405

Snapshot session: Aug 4, 2026
Last: $0.83
Breakeven: $405.83
Implied vol: 89.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.223
Vega: 0.025
Open interest: 132

Model this call

Put · $405 In the money

Snapshot session: Aug 13, 2026
Last: $80.83
Breakeven: $324.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $410

Snapshot session: Aug 5, 2026
Last: $0.50
Breakeven: $410.50
Implied vol: 91.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.205
Vega: 0.025
Open interest: 163

Model this call

Put · $410 In the money

Snapshot session: Aug 14, 2026
Last: $84.57
Breakeven: $325.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $415

Snapshot session: Aug 6, 2026
Last: $0.20
Breakeven: $415.20
Implied vol: 99.3%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.247
Vega: 0.025
Open interest: 318

Model this call

Put · $415 In the money

Snapshot session: Aug 14, 2026
Last: $89.30
Breakeven: $325.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this put

Call · $420

Snapshot session: Aug 4, 2026
Last: $0.40
Breakeven: $420.40
Implied vol: 99%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.208
Vega: 0.025
Open interest: 244

Model this call

Put · $420 In the money

Snapshot session: Aug 14, 2026
Last: $94.10
Breakeven: $325.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this put

Call · $425

Snapshot session: Jul 30, 2026
Last: $1.12
Breakeven: $426.12
Implied vol: 102.7%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.21
Vega: 0.025
Open interest: 39

Model this call

Put · $425 In the money

Snapshot session: Aug 14, 2026
Last: $99.59
Breakeven: $325.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $430

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $430.10
Implied vol: 102.4%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.171
Vega: 0.025
Open interest: 84

Model this call

Put · $430 In the money

Snapshot session: Aug 14, 2026
Last: $104.56
Breakeven: $325.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $435

Snapshot session: Aug 4, 2026
Last: $1.31
Breakeven: $436.31
Implied vol: 109.9%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.213
Vega: 0.025
Open interest: 25

Model this call

Put · $435 In the money

Snapshot session: Aug 10, 2026
Last: $102.14
Breakeven: $332.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Snapshot session: Jul 27, 2026
Last: $1.87
Breakeven: $441.87
Implied vol: 117.4%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.256
Vega: 0.026
Open interest: 35

Model this call

Put · $440 In the money

Snapshot session: Jul 20, 2026
Last: $108.90
Breakeven: $331.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $445

Snapshot session: Jul 27, 2026
Last: $1.77
Breakeven: $446.77
Implied vol: 120.8%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.258
Vega: 0.026
Open interest: 14

Model this call

Put · $445 In the money

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

Model this put

Call · $450

Snapshot session: Aug 13, 2026
Last: $0.20
Breakeven: $450.20
Implied vol: 122.4%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.239
Vega: 0.026
Open interest: 703

Model this call

Put · $450 In the money

Snapshot session: Jun 9, 2026
Last: $72.90
Breakeven: $377.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $455

Snapshot session: Jul 27, 2026
Last: $1.40
Breakeven: $456.40
Implied vol: 123.9%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.22
Vega: 0.026
Open interest: 29

Model this call

Put · $455 In the money

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

Model this put

Call · $460

Snapshot session: Jul 30, 2026
Last: $2.40
Breakeven: $462.40
Implied vol: 127.2%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.222
Vega: 0.026
Open interest: 63

Model this call

Put · $460 In the money

Snapshot session: Aug 6, 2026
Last: $121.48
Breakeven: $338.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $465

Snapshot session: Jul 20, 2026
Last: $1.50
Breakeven: $466.50
Implied vol: 130.6%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.224
Vega: 0.026
Open interest: 30

Model this call

Put · $465 In the money

Snapshot session: Aug 6, 2026
Last: $126.52
Breakeven: $338.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $470

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $470.05
Implied vol: 158.3%
Delta: 0.045 ≈4% ITM
Gamma: 0.001
Theta: -0.508
Vega: 0.052
Open interest: 52

Model this call

Put · $470 In the money

Snapshot session: Jun 8, 2026
Last: $86.30
Breakeven: $383.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $475

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $475.10
Implied vol: 138.2%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.237
Vega: 0.026
Open interest: 11

Model this call

Put · $475 In the money

Snapshot session: Jun 9, 2026
Last: $93.90
Breakeven: $381.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $480

Snapshot session: Jul 13, 2026
Last: $4.38
Breakeven: $484.38
Implied vol: 140.5%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.027
Open interest: 7

Model this call

Put · $480 In the money

Snapshot session: Jul 29, 2026
Last: $131.13
Breakeven: $348.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $485

Snapshot session: Jul 1, 2026
Last: $5.30
Breakeven: $490.30
Implied vol: 143.7%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.027
Open interest: 10

Model this call

Put · $485 In the money

Snapshot session: Jul 28, 2026
Last: $137.30
Breakeven: $347.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $490

Snapshot session: Jul 13, 2026
Last: $3.55
Breakeven: $493.55
Implied vol: 146.9%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.232
Vega: 0.027
Open interest: 40

Model this call

Put · $490 In the money

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

Model this put

Call · $495

Snapshot session: Jul 13, 2026
Last: $3.27
Breakeven: $498.27
Implied vol: 150%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.234
Vega: 0.027
Open interest: 6

Model this call

Put · $495 In the money

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

Model this put

Call · $500

Snapshot session: Jul 28, 2026
Last: $1.04
Breakeven: $501.04
Implied vol: 155%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.256
Vega: 0.027
Open interest: 46

Model this call

Put · $500 In the money

Snapshot session: Jun 9, 2026
Last: $123.00
Breakeven: $377.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $505

Snapshot session: Jun 25, 2026
Last: $3.30
Breakeven: $508.30
Implied vol: 156.2%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.237
Vega: 0.027
Open interest: 5

Model this call

Put · $505 In the money

Snapshot session: Jul 22, 2026
Last: $160.01
Breakeven: $344.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $510

Snapshot session: Jun 4, 2026
Last: $11.80
Breakeven: $521.80
Implied vol: 159.3%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.239
Vega: 0.027
Open interest: 1

Model this call

Put · $510 In the money

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

Model this put

Call · $515

Snapshot session: Jun 26, 2026
Last: $3.02
Breakeven: $518.02
Implied vol: 162.3%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.241
Vega: 0.027
Open interest: 2

Model this call

Put · $515 In the money

Snapshot session: Jun 9, 2026
Last: $127.30
Breakeven: $387.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $520

Snapshot session: Jul 30, 2026
Last: $2.31
Breakeven: $522.31
Implied vol: 190.7%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.528
Vega: 0.028
Open interest: 32

Model this call

Put · $520 In the money

Snapshot session: Jul 28, 2026
Last: $173.20
Breakeven: $346.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $525

Snapshot session: Jul 1, 2026
Last: $2.46
Breakeven: $527.46
Implied vol: 168.3%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.244
Vega: 0.028
Open interest: 20

Model this call

Put · $525 In the money

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

Model this put

Call · $530

Snapshot session: Aug 13, 2026
Last: $0.75
Breakeven: $530.75
Implied vol: 170.4%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.236
Vega: 0.028
Open interest: 134

Model this call

Put · $530 In the money

Snapshot session: Jul 29, 2026
Last: $195.01
Breakeven: $334.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $535

Snapshot session: Jul 9, 2026
Last: $1.65
Breakeven: $536.65
Implied vol: 174.2%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.248
Vega: 0.028
Open interest: 72

Model this call

Put · $535 In the money

Snapshot session: Jul 29, 2026
Last: $199.97
Breakeven: $335.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $540

Snapshot session: Jun 5, 2026
Last: $5.40
Breakeven: $545.40
Implied vol: 177.1%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.249
Vega: 0.028
Open interest: 2

Model this call

Put · $540 In the money

Snapshot session: Jun 26, 2026
Last: $168.90
Breakeven: $371.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $545

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 179.9%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.251
Vega: 0.028
Open interest: 0

Model this call

Put · $545 In the money

Snapshot session: Jul 6, 2026
Last: $173.60
Breakeven: $371.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $550

Snapshot session: Jul 14, 2026
Last: $0.10
Breakeven: $550.10
Implied vol: 182.5%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.252
Vega: 0.012
Open interest: 81

Model this call

Put · $550 In the money

Snapshot session: Jun 9, 2026
Last: $160.10
Breakeven: $389.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $555

Snapshot session: Jun 9, 2026
Last: $4.30
Breakeven: $559.30
Implied vol: 184.9%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.253
Vega: 0.012
Open interest: 2

Model this call

Put · $555 In the money

Snapshot session: Jun 4, 2026
Last: $145.00
Breakeven: $410.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $560

Snapshot session: Jun 23, 2026
Last: $1.80
Breakeven: $561.80
Implied vol: 187.2%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.253
Vega: 0.012
Open interest: 134

Model this call

Put · $560 In the money

Snapshot session: Jun 5, 2026
Last: $175.30
Breakeven: $384.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $565

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 189.6%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.253
Vega: 0.012
Open interest: 0

Model this call

Put · $565 In the money

Snapshot session: Jul 14, 2026
Last: $184.10
Breakeven: $380.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $570

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 191.9%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.254
Vega: 0.012
Open interest: 0

Model this call

Put · $570 In the money

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

Model this put

Call · $575

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 194.2%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.254
Vega: 0.012
Open interest: 0

Model this call

Put · $575 In the money

Snapshot session: Aug 6, 2026
Last: $237.36
Breakeven: $337.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $580

Snapshot session: Jul 27, 2026
Last: $0.16
Breakeven: $580.16
Implied vol: 196.5%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.255
Vega: 0.012
Open interest: 0

Model this call

Put · $580 In the money

Snapshot session: Aug 6, 2026
Last: $242.33
Breakeven: $337.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $585

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 198.8%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.255
Vega: 0.013
Open interest: 0

Model this call

Put · $585 In the money

Snapshot session: Jun 17, 2026
Last: $185.70
Breakeven: $399.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $590

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 201%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.256
Vega: 0.013
Open interest: 0

Model this call

Put · $590 In the money

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

Model this put

Call · $595

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 207.2%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.283
Vega: 0.013
Open interest: 0

Model this call

Put · $595 In the money

Snapshot session: Jul 14, 2026
Last: $219.40
Breakeven: $375.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $600

Snapshot session: Jul 17, 2026
Last: $0.15
Breakeven: $600.15
Implied vol: 174.8%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.076
Vega: 0.005
Open interest: 12

Model this call

Put · $600 In the money

Snapshot session: Jul 7, 2026
Last: $228.30
Breakeven: $371.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $605

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 207.6%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.257
Vega: 0.013
Open interest: 0

Model this call

Put · $605 In the money

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

Model this put

Call · $610

Snapshot session: Jul 1, 2026
Last: $0.51
Breakeven: $610.51
Implied vol: 209.8%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.258
Vega: 0.013
Open interest: 10

Model this call

Put · $610 In the money

Snapshot session: Jun 22, 2026
Last: $226.60
Breakeven: $383.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

CDNS · Cadence Design Systems Inc

Options Chain

Positioning

Chain