CME Stock — Cme Group Inc.: Options Chain

Calls		Puts
1	1	—	—	$106.00	$0.25	-0.015	247.5%	2	3
Call · $145 In the money Snapshot session Jun 3, 2026 Last $106.00 Breakeven $251.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $145 Snapshot session Jul 1, 2026 Last $0.25 Breakeven $144.75 Implied vol 247.5% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.273 Vega 0.013 Open interest 3 Model this put
1	1	—	—	$103.00	—	-0.014	229.5%	—	0
Call · $150 In the money Snapshot session Jul 23, 2026 Last $103.00 Breakeven $253.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $150 Snapshot session Unknown Last — Breakeven — Implied vol 229.5% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.237 Vega 0.013 Open interest 0 Model this put
1	1	176.5%	0.997	$98.00	—	-0.02	235.4%	—	0
Call · $155 In the money Snapshot session Jul 23, 2026 Last $98.00 Breakeven $253.00 Implied vol 176.5% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.043 Vega 0.005 Open interest 1 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 235.4% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.337 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.015	206.9%	—	0
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Snapshot session Unknown Last — Breakeven — Implied vol 206.9% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.234 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.016	196.1%	—	0
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 196.1% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.017	185.6%	—	0
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $170 Snapshot session Unknown Last — Breakeven — Implied vol 185.6% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.23 Vega 0.014 Open interest 0 Model this put
1	1	—	—	$69.85	$0.50	-0.018	175.4%	8	10
Call · $175 In the money Snapshot session Jul 8, 2026 Last $69.85 Breakeven $244.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Snapshot session Jul 7, 2026 Last $0.50 Breakeven $174.50 Implied vol 175.4% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.228 Vega 0.014 Open interest 10 Model this put
0	—	—	—	—	$0.65	-0.017	162%	2	2
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Snapshot session Jul 6, 2026 Last $0.65 Breakeven $179.35 Implied vol 162% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.204 Vega 0.014 Open interest 2 Model this put
0	1	122.8%	0.996	$37.50	$0.15	-0.02	156%	1	5
Call · $185 In the money Snapshot session Jun 29, 2026 Last $37.50 Breakeven $222.50 Implied vol 122.8% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.04 Vega 0.005 Open interest 0 Model this call Put · $185 Snapshot session Jul 28, 2026 Last $0.15 Breakeven $184.85 Implied vol 156% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.225 Vega 0.014 Open interest 5 Model this put
1	2	114.7%	0.995	$74.30	$0.28	-0.042	174.3%	10	31
Call · $190 In the money Snapshot session Jun 1, 2026 Last $74.30 Breakeven $264.30 Implied vol 114.7% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.039 Vega 0.005 Open interest 1 Model this call Put · $190 Snapshot session Aug 4, 2026 Last $0.28 Breakeven $189.72 Implied vol 174.3% Delta -0.042 ≈4% ITM Gamma 0.002 Theta -0.466 Vega 0.029 Open interest 31 Model this put
0	—	124.4%	0.986	—	$0.45	-0.018	129%	2	9
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 124.4% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.122 Vega 0.014 Open interest 0 Model this call Put · $195 Snapshot session Jul 17, 2026 Last $0.45 Breakeven $194.55 Implied vol 129% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.165 Vega 0.015 Open interest 9 Model this put
22	3	99.1%	0.995	$65.00	$0.55	-0.023	127.1%	1	419
Call · $200 In the money Snapshot session Aug 3, 2026 Last $65.00 Breakeven $265.00 Implied vol 99.1% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.038 Vega 0.006 Open interest 22 Model this call Put · $200 Snapshot session Aug 12, 2026 Last $0.55 Breakeven $199.45 Implied vol 127.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.208 Vega 0.015 Open interest 419 Model this put
0	—	100%	0.99	—	—	-0.028	121.8%	—	0
Call · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 100% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.006 Open interest 0 Model this call Put · $205 Snapshot session Unknown Last — Breakeven — Implied vol 121.8% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.234 Vega 0.03 Open interest 0 Model this put
1	1	84.3%	0.994	$30.50	$0.04	-0.017	98.6%	2	1.3k
Call · $210 In the money Snapshot session Jul 2, 2026 Last $30.50 Breakeven $240.50 Implied vol 84.3% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.037 Vega 0.006 Open interest 1 Model this call Put · $210 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $209.96 Implied vol 98.6% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.125 Vega 0.015 Open interest 1.3k Model this put
0	—	84%	0.989	—	$0.49	-0.033	103.1%	2	8
Call · $215 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.067 Vega 0.014 Open interest 0 Model this call Put · $215 Snapshot session Jul 28, 2026 Last $0.49 Breakeven $214.51 Implied vol 103.1% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.222 Vega 0.031 Open interest 8 Model this put
77	1	82.8%	0.98	$40.70	$0.01	-0.015	77.9%	2	803
Call · $220 In the money Snapshot session Jul 28, 2026 Last $40.70 Breakeven $260.70 Implied vol 82.8% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.112 Vega 0.015 Open interest 77 Model this call Put · $220 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $219.99 Implied vol 77.9% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.087 Vega 0.016 Open interest 803 Model this put
0	—	78.9%	0.979	—	$0.72	-0.033	87.2%	1	10
Call · $222.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.9% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.111 Vega 0.015 Open interest 0 Model this call Put · $222.5 Snapshot session Jul 27, 2026 Last $0.72 Breakeven $221.78 Implied vol 87.2% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.189 Vega 0.031 Open interest 10 Model this put
0	—	68.5%	0.987	—	$0.35	-0.069	103.5%	1	2
Call · $225 In the money Snapshot session Unknown Last — Breakeven — Implied vol 68.5% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.063 Vega 0.015 Open interest 0 Model this call Put · $225 Snapshot session Jul 30, 2026 Last $0.35 Breakeven $224.65 Implied vol 103.5% Delta -0.069 ≈7% ITM Gamma 0.004 Theta -0.412 Vega 0.054 Open interest 2 Model this put
0	—	64.7%	0.986	—	$1.90	-0.034	77.7%	2	2
Call · $227.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.7% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.062 Vega 0.015 Open interest 0 Model this call Put · $227.5 Snapshot session Jul 22, 2026 Last $1.90 Breakeven $225.60 Implied vol 77.7% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.174 Vega 0.032 Open interest 2 Model this put
220	1	61%	0.985	$31.05	$0.05	-0.038	74.2%	2	770
Call · $230 In the money Snapshot session Aug 11, 2026 Last $31.05 Breakeven $261.05 Implied vol 61% Delta 0.985 ≈99% ITM Gamma 0.002 Theta -0.061 Vega 0.015 Open interest 220 Model this call Put · $230 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $229.95 Implied vol 74.2% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.18 Vega 0.032 Open interest 770 Model this put
0	—	57.3%	0.984	—	$1.90	-0.034	67.6%	14	67
Call · $232.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57.3% Delta 0.984 ≈98% ITM Gamma 0.002 Theta -0.06 Vega 0.015 Open interest 0 Model this call Put · $232.5 Snapshot session Jul 24, 2026 Last $1.90 Breakeven $230.60 Implied vol 67.6% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.152 Vega 0.032 Open interest 67 Model this put
0	—	—	—	—	$0.40	-0.038	64.2%	10	25
Call · $235 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $235 Snapshot session Aug 7, 2026 Last $0.40 Breakeven $234.60 Implied vol 64.2% Delta -0.038 ≈4% ITM Gamma 0.004 Theta -0.157 Vega 0.032 Open interest 25 Model this put
22	18	59.3%	0.962	$18.30	$0.63	-0.04	60%	1	245
Call · $237.5 In the money Snapshot session Jul 22, 2026 Last $18.30 Breakeven $255.80 Implied vol 59.3% Delta 0.962 ≈96% ITM Gamma 0.004 Theta -0.138 Vega 0.032 Open interest 22 Model this call Put · $237.5 Snapshot session Aug 4, 2026 Last $0.63 Breakeven $236.87 Implied vol 60% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.154 Vega 0.032 Open interest 245 Model this put
774	12	49.7%	0.975	$30.48	$0.15	-0.086	70.9%	2	631
Call · $240 In the money Snapshot session Aug 14, 2026 Last $30.48 Breakeven $270.48 Implied vol 49.7% Delta 0.975 ≈97% ITM Gamma 0.004 Theta -0.081 Vega 0.016 Open interest 774 Model this call Put · $240 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $239.85 Implied vol 70.9% Delta -0.086 ≈9% ITM Gamma 0.007 Theta -0.33 Vega 0.056 Open interest 631 Model this put
46	1	48.1%	0.967	$21.64	$0.63	-0.039	49.6%	2	131
Call · $242.5 In the money Snapshot session Jul 28, 2026 Last $21.64 Breakeven $264.14 Implied vol 48.1% Delta 0.967 ≈97% ITM Gamma 0.005 Theta -0.098 Vega 0.032 Open interest 46 Model this call Put · $242.5 Snapshot session Aug 7, 2026 Last $0.63 Breakeven $241.87 Implied vol 49.6% Delta -0.039 ≈4% ITM Gamma 0.005 Theta -0.124 Vega 0.033 Open interest 131 Model this put
161	2	44%	0.965	$17.70	$0.50	-0.042	45.6%	44	44
Call · $245 In the money Snapshot session Aug 11, 2026 Last $17.70 Breakeven $262.70 Implied vol 44% Delta 0.965 ≈96% ITM Gamma 0.005 Theta -0.095 Vega 0.032 Open interest 161 Model this call Put · $245 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $244.50 Implied vol 45.6% Delta -0.042 ≈4% ITM Gamma 0.006 Theta -0.121 Vega 0.033 Open interest 44 Model this put
46	6	40.1%	0.962	$16.69	$0.15	-0.045	41.6%	17	91
Call · $247.5 In the money Snapshot session Aug 13, 2026 Last $16.69 Breakeven $264.19 Implied vol 40.1% Delta 0.962 ≈96% ITM Gamma 0.006 Theta -0.092 Vega 0.032 Open interest 46 Model this call Put · $247.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $247.35 Implied vol 41.6% Delta -0.045 ≈5% ITM Gamma 0.007 Theta -0.118 Vega 0.033 Open interest 91 Model this put
1.3k	2	29.4%	0.985	$20.72	$0.11	-0.053	38.5%	36	866
Call · $250 In the money Snapshot session Aug 14, 2026 Last $20.72 Breakeven $270.72 Implied vol 29.4% Delta 0.985 ≈98% ITM Gamma 0.004 Theta -0.029 Vega 0.015 Open interest 1.3k Model this call Put · $250 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $249.89 Implied vol 38.5% Delta -0.053 ≈5% ITM Gamma 0.008 Theta -0.123 Vega 0.033 Open interest 866 Model this put
13	2	35.3%	0.94	$12.87	$0.33	-0.061	35.3%	3	126
Call · $252.5 In the money Snapshot session Aug 13, 2026 Last $12.87 Breakeven $265.37 Implied vol 35.3% Delta 0.94 ≈94% ITM Gamma 0.01 Theta -0.12 Vega 0.033 Open interest 13 Model this call Put · $252.5 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $252.17 Implied vol 35.3% Delta -0.061 ≈6% ITM Gamma 0.01 Theta -0.128 Vega 0.034 Open interest 126 Model this put
150	22	33%	0.92	$15.60	$0.43	-0.075	32.1%	14	102
Call · $255 In the money Snapshot session Aug 14, 2026 Last $15.60 Breakeven $270.60 Implied vol 33% Delta 0.92 ≈92% ITM Gamma 0.014 Theta -0.14 Vega 0.058 Open interest 150 Model this call Put · $255 Snapshot session Aug 14, 2026 Last $0.43 Breakeven $254.57 Implied vol 32.1% Delta -0.075 ≈7% ITM Gamma 0.013 Theta -0.136 Vega 0.058 Open interest 102 Model this put
8	10	31.1%	0.89	$13.70	$1.15	-0.098	29.3%	6	45
Call · $257.5 In the money Snapshot session Aug 14, 2026 Last $13.70 Breakeven $271.20 Implied vol 31.1% Delta 0.89 ≈89% ITM Gamma 0.018 Theta -0.167 Vega 0.058 Open interest 8 Model this call Put · $257.5 Snapshot session Aug 13, 2026 Last $1.15 Breakeven $256.35 Implied vol 29.3% Delta -0.098 ≈10% ITM Gamma 0.018 Theta -0.151 Vega 0.059 Open interest 45 Model this put
478	3	26.6%	0.874	$10.78	$0.64	-0.132	27.4%	22	375
Call · $260 In the money Snapshot session Aug 14, 2026 Last $10.78 Breakeven $270.78 Implied vol 26.6% Delta 0.874 ≈87% ITM Gamma 0.024 Theta -0.159 Vega 0.059 Open interest 478 Model this call Put · $260 Snapshot session Aug 14, 2026 Last $0.64 Breakeven $259.36 Implied vol 27.4% Delta -0.132 ≈13% ITM Gamma 0.024 Theta -0.177 Vega 0.088 Open interest 375 Model this put
51	2	27.2%	0.796	$3.60	$0.90	-0.177	24.1%	3	105
Call · $262.5 In the money Snapshot session Aug 11, 2026 Last $3.60 Breakeven $266.10 Implied vol 27.2% Delta 0.796 ≈80% ITM Gamma 0.031 Theta -0.224 Vega 0.088 Open interest 51 Model this call Put · $262.5 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $261.60 Implied vol 24.1% Delta -0.177 ≈18% ITM Gamma 0.032 Theta -0.187 Vega 0.089 Open interest 105 Model this put
91	12	26.2%	0.714	$7.01	$1.40	-0.276	24.9%	46	880
Call · $265 In the money Snapshot session Aug 14, 2026 Last $7.01 Breakeven $272.01 Implied vol 26.2% Delta 0.714 ≈71% ITM Gamma 0.039 Theta -0.26 Vega 0.116 Open interest 91 Model this call Put · $265 Snapshot session Aug 14, 2026 Last $1.40 Breakeven $263.60 Implied vol 24.9% Delta -0.276 ≈28% ITM Gamma 0.04 Theta -0.249 Vega 0.116 Open interest 880 Model this put
68	7	24.2%	0.619	$5.40	$2.10	-0.392	26.8%	2	2
Call · $267.5 In the money Snapshot session Aug 14, 2026 Last $5.40 Breakeven $272.90 Implied vol 24.2% Delta 0.619 ≈62% ITM Gamma 0.047 Theta -0.272 Vega 0.133 Open interest 68 Model this call Put · $267.5 Snapshot session Aug 14, 2026 Last $2.10 Breakeven $265.40 Implied vol 26.8% Delta -0.392 ≈39% ITM Gamma 0.043 Theta -0.31 Vega 0.133 Open interest 2 Model this put
Underlying $269.80
619	201	26.4%	0.499	$3.30	$3.42	-0.503	23.4%	12	102
Call · $270 Snapshot session Aug 14, 2026 Last $3.30 Breakeven $273.30 Implied vol 26.4% Delta 0.499 ≈50% ITM Gamma 0.046 Theta -0.314 Vega 0.134 Open interest 619 Model this call Put · $270 In the money Snapshot session Aug 14, 2026 Last $3.42 Breakeven $266.58 Implied vol 23.4% Delta -0.503 ≈50% ITM Gamma 0.052 Theta -0.285 Vega 0.134 Open interest 102 Model this put
20	12	24.1%	0.377	$2.40	$7.00	-0.627	23.6%	1	1
Call · $272.5 Snapshot session Aug 14, 2026 Last $2.40 Breakeven $274.90 Implied vol 24.1% Delta 0.377 ≈38% ITM Gamma 0.047 Theta -0.272 Vega 0.134 Open interest 20 Model this call Put · $272.5 In the money Snapshot session Aug 14, 2026 Last $7.00 Breakeven $265.50 Implied vol 23.6% Delta -0.627 ≈63% ITM Gamma 0.048 Theta -0.272 Vega 0.134 Open interest 1 Model this put
566	136	24.2%	0.27	$1.42	$6.20	-0.728	24.4%	2	0
Call · $275 Snapshot session Aug 14, 2026 Last $1.42 Breakeven $276.42 Implied vol 24.2% Delta 0.27 ≈27% ITM Gamma 0.041 Theta -0.237 Vega 0.118 Open interest 566 Model this call Put · $275 In the money Snapshot session Aug 14, 2026 Last $6.20 Breakeven $268.80 Implied vol 24.4% Delta -0.728 ≈73% ITM Gamma 0.041 Theta -0.246 Vega 0.118 Open interest 0 Model this put
8	22	22.5%	0.162	$0.88	—	-0.816	24.4%	—	0
Call · $277.5 Snapshot session Aug 14, 2026 Last $0.88 Breakeven $278.38 Implied vol 22.5% Delta 0.162 ≈16% ITM Gamma 0.033 Theta -0.162 Vega 0.09 Open interest 8 Model this call Put · $277.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.4% Delta -0.816 ≈82% ITM Gamma 0.032 Theta -0.197 Vega 0.09 Open interest 0 Model this put
816	52	24.6%	0.117	$0.55	$53.32	-0.883	24.6%	2	9
Call · $280 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $280.55 Implied vol 24.6% Delta 0.117 ≈12% ITM Gamma 0.024 Theta -0.143 Vega 0.06 Open interest 816 Model this call Put · $280 In the money Snapshot session Jul 1, 2026 Last $53.32 Breakeven $226.68 Implied vol 24.6% Delta -0.883 ≈88% ITM Gamma 0.024 Theta -0.149 Vega 0.06 Open interest 9 Model this put
49	7	25.7%	0.077	$0.30	—	-0.946	22.6%	—	0
Call · $282.5 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $282.80 Implied vol 25.7% Delta 0.077 ≈8% ITM Gamma 0.017 Theta -0.11 Vega 0.061 Open interest 49 Model this call Put · $282.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 22.6% Delta -0.946 ≈95% ITM Gamma 0.014 Theta -0.079 Vega 0.035 Open interest 0 Model this put
74	18	26%	0.047	$0.23	—	-0.952	26%	—	0
Call · $285 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $285.23 Implied vol 26% Delta 0.047 ≈5% ITM Gamma 0.011 Theta -0.076 Vega 0.035 Open interest 74 Model this call Put · $285 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26% Delta -0.952 ≈95% ITM Gamma 0.011 Theta -0.082 Vega 0.035 Open interest 0 Model this put
91	13	32.9%	0.062	$0.13	—	-0.965	28%	—	0
Call · $287.5 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $287.63 Implied vol 32.9% Delta 0.062 ≈6% ITM Gamma 0.011 Theta -0.12 Vega 0.035 Open interest 91 Model this call Put · $287.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 28% Delta -0.965 ≈97% ITM Gamma 0.008 Theta -0.068 Vega 0.035 Open interest 0 Model this put
734	11	29.7%	0.026	$0.10	$25.35	-0.978	28.5%	1	4
Call · $290 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $290.10 Implied vol 29.7% Delta 0.026 ≈3% ITM Gamma 0.006 Theta -0.053 Vega 0.018 Open interest 734 Model this call Put · $290 In the money Snapshot session Aug 3, 2026 Last $25.35 Breakeven $264.65 Implied vol 28.5% Delta -0.978 ≈98% ITM Gamma 0.005 Theta -0.049 Vega 0.018 Open interest 4 Model this put
7	1	44.8%	0.058	$0.15	$32.58	-0.965	39.4%	1	0
Call · $295 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $295.15 Implied vol 44.8% Delta 0.058 ≈6% ITM Gamma 0.008 Theta -0.154 Vega 0.036 Open interest 7 Model this call Put · $295 In the money Snapshot session Aug 12, 2026 Last $32.58 Breakeven $262.42 Implied vol 39.4% Delta -0.965 ≈96% ITM Gamma 0.006 Theta -0.094 Vega 0.036 Open interest 0 Model this put
555	1	46.4%	0.033	$0.05	$37.55	-0.982	40%	1	1
Call · $300 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $300.05 Implied vol 46.4% Delta 0.033 ≈3% ITM Gamma 0.005 Theta -0.102 Vega 0.036 Open interest 555 Model this call Put · $300 In the money Snapshot session Aug 12, 2026 Last $37.55 Breakeven $262.45 Implied vol 40% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.054 Vega 0.018 Open interest 1 Model this put
5	5	57.5%	0.047	$0.05	—	-0.984	45.7%	—	0
Call · $305 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $305.05 Implied vol 57.5% Delta 0.047 ≈5% ITM Gamma 0.005 Theta -0.165 Vega 0.037 Open interest 5 Model this call Put · $305 In the money Snapshot session Unknown Last — Breakeven — Implied vol 45.7% Delta -0.984 ≈98% ITM Gamma 0.003 Theta -0.057 Vega 0.018 Open interest 0 Model this put
116	1	81%	0.092	$0.10	—	-0.985	51.2%	—	0
Call · $310 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $310.10 Implied vol 81% Delta 0.092 ≈9% ITM Gamma 0.006 Theta -0.396 Vega 0.064 Open interest 116 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol 51.2% Delta -0.985 ≈98% ITM Gamma 0.002 Theta -0.059 Vega 0.018 Open interest 0 Model this put
0	—	71.1%	0.044	—	—	-0.986	56.7%	—	0
Call · $315 Snapshot session Unknown Last — Breakeven — Implied vol 71.1% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.194 Vega 0.037 Open interest 0 Model this call Put · $315 In the money Snapshot session Unknown Last — Breakeven — Implied vol 56.7% Delta -0.986 ≈99% ITM Gamma 0.002 Theta -0.062 Vega 0.019 Open interest 0 Model this put
143	4	66.3%	0.021	$0.55	—	-0.992	55.7%	—	0
Call · $320 Snapshot session Aug 12, 2026 Last $0.55 Breakeven $320.55 Implied vol 66.3% Delta 0.021 ≈2% ITM Gamma 0.002 Theta -0.098 Vega 0.019 Open interest 143 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 55.7% Delta -0.992 ≈99% ITM Gamma 0.001 Theta -0.035 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.987	66.7%	—	0
Call · $325 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $325 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.7% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.066 Vega 0.008 Open interest 0 Model this put
45	3	107.2%	0.073	$0.45	—	-0.987	71.4%	—	0
Call · $330 Snapshot session Aug 13, 2026 Last $0.45 Breakeven $330.45 Implied vol 107.2% Delta 0.073 ≈7% ITM Gamma 0.004 Theta -0.443 Vega 0.038 Open interest 45 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.4% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.068 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.988	76%	—	0
Call · $335 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $335 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.069 Vega 0.008 Open interest 0 Model this put
63	1	99.3%	0.033	$0.25	—	-0.988	80.5%	—	0
Call · $340 Snapshot session Jul 16, 2026 Last $0.25 Breakeven $340.25 Implied vol 99.3% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.219 Vega 0.019 Open interest 63 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol 80.5% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.071 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.989	84.9%	—	0
Call · $345 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $345 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.9% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.072 Vega 0.008 Open interest 0 Model this put
35	1	128.4%	0.061	$0.05	—	-0.989	89.2%	—	0
Call · $350 Snapshot session Jun 5, 2026 Last $0.05 Breakeven $350.05 Implied vol 128.4% Delta 0.061 ≈6% ITM Gamma 0.003 Theta -0.458 Vega 0.039 Open interest 35 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol 89.2% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.073 Vega 0.008 Open interest 0 Model this put
25	15	121.5%	0.032	$0.25	—	-0.99	97.7%	—	0
Call · $360 Snapshot session Jun 26, 2026 Last $0.25 Breakeven $360.25 Implied vol 121.5% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.261 Vega 0.02 Open interest 25 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97.7% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.075 Vega 0.009 Open interest 0 Model this put
10	1	126.6%	0.027	$0.05	—	-0.99	105.9%	—	0
Call · $370 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $370.05 Implied vol 126.6% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.231 Vega 0.02 Open interest 10 Model this call Put · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol 105.9% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.078 Vega 0.009 Open interest 0 Model this put
5	2	135.3%	0.025	$0.28	—	-0.991	113.8%	—	0
Call · $380 Snapshot session Jun 26, 2026 Last $0.28 Breakeven $380.28 Implied vol 135.3% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.234 Vega 0.02 Open interest 5 Model this call Put · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.8% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.079 Vega 0.009 Open interest 0 Model this put
0	—	143.7%	0.024	—	—	-0.991	121.6%	—	0
Call · $390 Snapshot session Unknown Last — Breakeven — Implied vol 143.7% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.238 Vega 0.021 Open interest 0 Model this call Put · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol 121.6% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.081 Vega 0.009 Open interest 0 Model this put
0	—	—	—	—	—	-0.991	129.1%	—	0
Call · $400 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol 129.1% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.083 Vega 0.009 Open interest 0 Model this put
2	1	—	—	$0.10	—	-0.992	136.4%	—	0
Call · $410 Snapshot session Jul 1, 2026 Last $0.10 Breakeven $410.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol 136.4% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.084 Vega 0.009 Open interest 0 Model this put

Call · $145 In the money

Snapshot session: Jun 3, 2026
Last: $106.00
Breakeven: $251.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $145

Snapshot session: Jul 1, 2026
Last: $0.25
Breakeven: $144.75
Implied vol: 247.5%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.273
Vega: 0.013
Open interest: 3

Model this put

Call · $150 In the money

Snapshot session: Jul 23, 2026
Last: $103.00
Breakeven: $253.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $150

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 229.5%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.237
Vega: 0.013
Open interest: 0

Model this put

Call · $155 In the money

Snapshot session: Jul 23, 2026
Last: $98.00
Breakeven: $253.00
Implied vol: 176.5%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.043
Vega: 0.005
Open interest: 1

Model this call

Put · $155

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 235.4%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.337
Vega: 0.013
Open interest: 0

Model this put

Call · $160 In the money

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

Model this call

Put · $160

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 206.9%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.234
Vega: 0.013
Open interest: 0

Model this put

Call · $165 In the money

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

Model this call

Put · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 196.1%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.232
Vega: 0.013
Open interest: 0

Model this put

Call · $170 In the money

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

Model this call

Put · $170

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 185.6%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.23
Vega: 0.014
Open interest: 0

Model this put

Call · $175 In the money

Snapshot session: Jul 8, 2026
Last: $69.85
Breakeven: $244.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $175

Snapshot session: Jul 7, 2026
Last: $0.50
Breakeven: $174.50
Implied vol: 175.4%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.228
Vega: 0.014
Open interest: 10

Model this put

Call · $180 In the money

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

Model this call

Put · $180

Snapshot session: Jul 6, 2026
Last: $0.65
Breakeven: $179.35
Implied vol: 162%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.204
Vega: 0.014
Open interest: 2

Model this put

Call · $185 In the money

Snapshot session: Jun 29, 2026
Last: $37.50
Breakeven: $222.50
Implied vol: 122.8%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.04
Vega: 0.005
Open interest: 0

Model this call

Put · $185

Snapshot session: Jul 28, 2026
Last: $0.15
Breakeven: $184.85
Implied vol: 156%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.225
Vega: 0.014
Open interest: 5

Model this put

Call · $190 In the money

Snapshot session: Jun 1, 2026
Last: $74.30
Breakeven: $264.30
Implied vol: 114.7%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.039
Vega: 0.005
Open interest: 1

Model this call

Put · $190

Snapshot session: Aug 4, 2026
Last: $0.28
Breakeven: $189.72
Implied vol: 174.3%
Delta: -0.042 ≈4% ITM
Gamma: 0.002
Theta: -0.466
Vega: 0.029
Open interest: 31

Model this put

Call · $195 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 124.4%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.122
Vega: 0.014
Open interest: 0

Model this call

Put · $195

Snapshot session: Jul 17, 2026
Last: $0.45
Breakeven: $194.55
Implied vol: 129%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.165
Vega: 0.015
Open interest: 9

Model this put

Call · $200 In the money

Snapshot session: Aug 3, 2026
Last: $65.00
Breakeven: $265.00
Implied vol: 99.1%
Delta: 0.995 ≈99% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.006
Open interest: 22

Model this call

Put · $200

Snapshot session: Aug 12, 2026
Last: $0.55
Breakeven: $199.45
Implied vol: 127.1%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.208
Vega: 0.015
Open interest: 419

Model this put

Call · $205 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 100%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.07
Vega: 0.006
Open interest: 0

Model this call

Put · $205

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 121.8%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.234
Vega: 0.03
Open interest: 0

Model this put

Call · $210 In the money

Snapshot session: Jul 2, 2026
Last: $30.50
Breakeven: $240.50
Implied vol: 84.3%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.037
Vega: 0.006
Open interest: 1

Model this call

Put · $210

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $209.96
Implied vol: 98.6%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.125
Vega: 0.015
Open interest: 1.3k

Model this put

Call · $215 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.067
Vega: 0.014
Open interest: 0

Model this call

Put · $215

Snapshot session: Jul 28, 2026
Last: $0.49
Breakeven: $214.51
Implied vol: 103.1%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.222
Vega: 0.031
Open interest: 8

Model this put

Call · $220 In the money

Snapshot session: Jul 28, 2026
Last: $40.70
Breakeven: $260.70
Implied vol: 82.8%
Delta: 0.98 ≈98% ITM
Gamma: 0.002
Theta: -0.112
Vega: 0.015
Open interest: 77

Model this call

Put · $220

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $219.99
Implied vol: 77.9%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.087
Vega: 0.016
Open interest: 803

Model this put

Call · $222.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.9%
Delta: 0.979 ≈98% ITM
Gamma: 0.002
Theta: -0.111
Vega: 0.015
Open interest: 0

Model this call

Put · $222.5

Snapshot session: Jul 27, 2026
Last: $0.72
Breakeven: $221.78
Implied vol: 87.2%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.189
Vega: 0.031
Open interest: 10

Model this put

Call · $225 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 68.5%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.063
Vega: 0.015
Open interest: 0

Model this call

Put · $225

Snapshot session: Jul 30, 2026
Last: $0.35
Breakeven: $224.65
Implied vol: 103.5%
Delta: -0.069 ≈7% ITM
Gamma: 0.004
Theta: -0.412
Vega: 0.054
Open interest: 2

Model this put

Call · $227.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64.7%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.062
Vega: 0.015
Open interest: 0

Model this call

Put · $227.5

Snapshot session: Jul 22, 2026
Last: $1.90
Breakeven: $225.60
Implied vol: 77.7%
Delta: -0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.174
Vega: 0.032
Open interest: 2

Model this put

Call · $230 In the money

Snapshot session: Aug 11, 2026
Last: $31.05
Breakeven: $261.05
Implied vol: 61%
Delta: 0.985 ≈99% ITM
Gamma: 0.002
Theta: -0.061
Vega: 0.015
Open interest: 220

Model this call

Put · $230

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $229.95
Implied vol: 74.2%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.18
Vega: 0.032
Open interest: 770

Model this put

Call · $232.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 57.3%
Delta: 0.984 ≈98% ITM
Gamma: 0.002
Theta: -0.06
Vega: 0.015
Open interest: 0

Model this call

Put · $232.5

Snapshot session: Jul 24, 2026
Last: $1.90
Breakeven: $230.60
Implied vol: 67.6%
Delta: -0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.152
Vega: 0.032
Open interest: 67

Model this put

Call · $235 In the money

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

Model this call

Put · $235

Snapshot session: Aug 7, 2026
Last: $0.40
Breakeven: $234.60
Implied vol: 64.2%
Delta: -0.038 ≈4% ITM
Gamma: 0.004
Theta: -0.157
Vega: 0.032
Open interest: 25

Model this put

Call · $237.5 In the money

Snapshot session: Jul 22, 2026
Last: $18.30
Breakeven: $255.80
Implied vol: 59.3%
Delta: 0.962 ≈96% ITM
Gamma: 0.004
Theta: -0.138
Vega: 0.032
Open interest: 22

Model this call

Put · $237.5

Snapshot session: Aug 4, 2026
Last: $0.63
Breakeven: $236.87
Implied vol: 60%
Delta: -0.04 ≈4% ITM
Gamma: 0.004
Theta: -0.154
Vega: 0.032
Open interest: 245

Model this put

Call · $240 In the money

Snapshot session: Aug 14, 2026
Last: $30.48
Breakeven: $270.48
Implied vol: 49.7%
Delta: 0.975 ≈97% ITM
Gamma: 0.004
Theta: -0.081
Vega: 0.016
Open interest: 774

Model this call

Put · $240

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $239.85
Implied vol: 70.9%
Delta: -0.086 ≈9% ITM
Gamma: 0.007
Theta: -0.33
Vega: 0.056
Open interest: 631

Model this put

Call · $242.5 In the money

Snapshot session: Jul 28, 2026
Last: $21.64
Breakeven: $264.14
Implied vol: 48.1%
Delta: 0.967 ≈97% ITM
Gamma: 0.005
Theta: -0.098
Vega: 0.032
Open interest: 46

Model this call

Put · $242.5

Snapshot session: Aug 7, 2026
Last: $0.63
Breakeven: $241.87
Implied vol: 49.6%
Delta: -0.039 ≈4% ITM
Gamma: 0.005
Theta: -0.124
Vega: 0.033
Open interest: 131

Model this put

Call · $245 In the money

Snapshot session: Aug 11, 2026
Last: $17.70
Breakeven: $262.70
Implied vol: 44%
Delta: 0.965 ≈96% ITM
Gamma: 0.005
Theta: -0.095
Vega: 0.032
Open interest: 161

Model this call

Put · $245

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $244.50
Implied vol: 45.6%
Delta: -0.042 ≈4% ITM
Gamma: 0.006
Theta: -0.121
Vega: 0.033
Open interest: 44

Model this put

Call · $247.5 In the money

Snapshot session: Aug 13, 2026
Last: $16.69
Breakeven: $264.19
Implied vol: 40.1%
Delta: 0.962 ≈96% ITM
Gamma: 0.006
Theta: -0.092
Vega: 0.032
Open interest: 46

Model this call

Put · $247.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $247.35
Implied vol: 41.6%
Delta: -0.045 ≈5% ITM
Gamma: 0.007
Theta: -0.118
Vega: 0.033
Open interest: 91

Model this put

Call · $250 In the money

Snapshot session: Aug 14, 2026
Last: $20.72
Breakeven: $270.72
Implied vol: 29.4%
Delta: 0.985 ≈98% ITM
Gamma: 0.004
Theta: -0.029
Vega: 0.015
Open interest: 1.3k

Model this call

Put · $250

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $249.89
Implied vol: 38.5%
Delta: -0.053 ≈5% ITM
Gamma: 0.008
Theta: -0.123
Vega: 0.033
Open interest: 866

Model this put

Call · $252.5 In the money

Snapshot session: Aug 13, 2026
Last: $12.87
Breakeven: $265.37
Implied vol: 35.3%
Delta: 0.94 ≈94% ITM
Gamma: 0.01
Theta: -0.12
Vega: 0.033
Open interest: 13

Model this call

Put · $252.5

Snapshot session: Aug 14, 2026
Last: $0.33
Breakeven: $252.17
Implied vol: 35.3%
Delta: -0.061 ≈6% ITM
Gamma: 0.01
Theta: -0.128
Vega: 0.034
Open interest: 126

Model this put

Call · $255 In the money

Snapshot session: Aug 14, 2026
Last: $15.60
Breakeven: $270.60
Implied vol: 33%
Delta: 0.92 ≈92% ITM
Gamma: 0.014
Theta: -0.14
Vega: 0.058
Open interest: 150

Model this call

Put · $255

Snapshot session: Aug 14, 2026
Last: $0.43
Breakeven: $254.57
Implied vol: 32.1%
Delta: -0.075 ≈7% ITM
Gamma: 0.013
Theta: -0.136
Vega: 0.058
Open interest: 102

Model this put

Call · $257.5 In the money

Snapshot session: Aug 14, 2026
Last: $13.70
Breakeven: $271.20
Implied vol: 31.1%
Delta: 0.89 ≈89% ITM
Gamma: 0.018
Theta: -0.167
Vega: 0.058
Open interest: 8

Model this call

Put · $257.5

Snapshot session: Aug 13, 2026
Last: $1.15
Breakeven: $256.35
Implied vol: 29.3%
Delta: -0.098 ≈10% ITM
Gamma: 0.018
Theta: -0.151
Vega: 0.059
Open interest: 45

Model this put

Call · $260 In the money

Snapshot session: Aug 14, 2026
Last: $10.78
Breakeven: $270.78
Implied vol: 26.6%
Delta: 0.874 ≈87% ITM
Gamma: 0.024
Theta: -0.159
Vega: 0.059
Open interest: 478

Model this call

Put · $260

Snapshot session: Aug 14, 2026
Last: $0.64
Breakeven: $259.36
Implied vol: 27.4%
Delta: -0.132 ≈13% ITM
Gamma: 0.024
Theta: -0.177
Vega: 0.088
Open interest: 375

Model this put

Call · $262.5 In the money

Snapshot session: Aug 11, 2026
Last: $3.60
Breakeven: $266.10
Implied vol: 27.2%
Delta: 0.796 ≈80% ITM
Gamma: 0.031
Theta: -0.224
Vega: 0.088
Open interest: 51

Model this call

Put · $262.5

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $261.60
Implied vol: 24.1%
Delta: -0.177 ≈18% ITM
Gamma: 0.032
Theta: -0.187
Vega: 0.089
Open interest: 105

Model this put

Call · $265 In the money

Snapshot session: Aug 14, 2026
Last: $7.01
Breakeven: $272.01
Implied vol: 26.2%
Delta: 0.714 ≈71% ITM
Gamma: 0.039
Theta: -0.26
Vega: 0.116
Open interest: 91

Model this call

Put · $265

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $263.60
Implied vol: 24.9%
Delta: -0.276 ≈28% ITM
Gamma: 0.04
Theta: -0.249
Vega: 0.116
Open interest: 880

Model this put

Call · $267.5 In the money

Snapshot session: Aug 14, 2026
Last: $5.40
Breakeven: $272.90
Implied vol: 24.2%
Delta: 0.619 ≈62% ITM
Gamma: 0.047
Theta: -0.272
Vega: 0.133
Open interest: 68

Model this call

Put · $267.5

Snapshot session: Aug 14, 2026
Last: $2.10
Breakeven: $265.40
Implied vol: 26.8%
Delta: -0.392 ≈39% ITM
Gamma: 0.043
Theta: -0.31
Vega: 0.133
Open interest: 2

Model this put

Call · $270

Snapshot session: Aug 14, 2026
Last: $3.30
Breakeven: $273.30
Implied vol: 26.4%
Delta: 0.499 ≈50% ITM
Gamma: 0.046
Theta: -0.314
Vega: 0.134
Open interest: 619

Model this call

Put · $270 In the money

Snapshot session: Aug 14, 2026
Last: $3.42
Breakeven: $266.58
Implied vol: 23.4%
Delta: -0.503 ≈50% ITM
Gamma: 0.052
Theta: -0.285
Vega: 0.134
Open interest: 102

Model this put

Call · $272.5

Snapshot session: Aug 14, 2026
Last: $2.40
Breakeven: $274.90
Implied vol: 24.1%
Delta: 0.377 ≈38% ITM
Gamma: 0.047
Theta: -0.272
Vega: 0.134
Open interest: 20

Model this call

Put · $272.5 In the money

Snapshot session: Aug 14, 2026
Last: $7.00
Breakeven: $265.50
Implied vol: 23.6%
Delta: -0.627 ≈63% ITM
Gamma: 0.048
Theta: -0.272
Vega: 0.134
Open interest: 1

Model this put

Call · $275

Snapshot session: Aug 14, 2026
Last: $1.42
Breakeven: $276.42
Implied vol: 24.2%
Delta: 0.27 ≈27% ITM
Gamma: 0.041
Theta: -0.237
Vega: 0.118
Open interest: 566

Model this call

Put · $275 In the money

Snapshot session: Aug 14, 2026
Last: $6.20
Breakeven: $268.80
Implied vol: 24.4%
Delta: -0.728 ≈73% ITM
Gamma: 0.041
Theta: -0.246
Vega: 0.118
Open interest: 0

Model this put

Call · $277.5

Snapshot session: Aug 14, 2026
Last: $0.88
Breakeven: $278.38
Implied vol: 22.5%
Delta: 0.162 ≈16% ITM
Gamma: 0.033
Theta: -0.162
Vega: 0.09
Open interest: 8

Model this call

Put · $277.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 24.4%
Delta: -0.816 ≈82% ITM
Gamma: 0.032
Theta: -0.197
Vega: 0.09
Open interest: 0

Model this put

Call · $280

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $280.55
Implied vol: 24.6%
Delta: 0.117 ≈12% ITM
Gamma: 0.024
Theta: -0.143
Vega: 0.06
Open interest: 816

Model this call

Put · $280 In the money

Snapshot session: Jul 1, 2026
Last: $53.32
Breakeven: $226.68
Implied vol: 24.6%
Delta: -0.883 ≈88% ITM
Gamma: 0.024
Theta: -0.149
Vega: 0.06
Open interest: 9

Model this put

Call · $282.5

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $282.80
Implied vol: 25.7%
Delta: 0.077 ≈8% ITM
Gamma: 0.017
Theta: -0.11
Vega: 0.061
Open interest: 49

Model this call

Put · $282.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 22.6%
Delta: -0.946 ≈95% ITM
Gamma: 0.014
Theta: -0.079
Vega: 0.035
Open interest: 0

Model this put

Call · $285

Snapshot session: Aug 14, 2026
Last: $0.23
Breakeven: $285.23
Implied vol: 26%
Delta: 0.047 ≈5% ITM
Gamma: 0.011
Theta: -0.076
Vega: 0.035
Open interest: 74

Model this call

Put · $285 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 26%
Delta: -0.952 ≈95% ITM
Gamma: 0.011
Theta: -0.082
Vega: 0.035
Open interest: 0

Model this put

Call · $287.5

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $287.63
Implied vol: 32.9%
Delta: 0.062 ≈6% ITM
Gamma: 0.011
Theta: -0.12
Vega: 0.035
Open interest: 91

Model this call

Put · $287.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 28%
Delta: -0.965 ≈97% ITM
Gamma: 0.008
Theta: -0.068
Vega: 0.035
Open interest: 0

Model this put

Call · $290

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $290.10
Implied vol: 29.7%
Delta: 0.026 ≈3% ITM
Gamma: 0.006
Theta: -0.053
Vega: 0.018
Open interest: 734

Model this call

Put · $290 In the money

Snapshot session: Aug 3, 2026
Last: $25.35
Breakeven: $264.65
Implied vol: 28.5%
Delta: -0.978 ≈98% ITM
Gamma: 0.005
Theta: -0.049
Vega: 0.018
Open interest: 4

Model this put

Call · $295

Snapshot session: Aug 12, 2026
Last: $0.15
Breakeven: $295.15
Implied vol: 44.8%
Delta: 0.058 ≈6% ITM
Gamma: 0.008
Theta: -0.154
Vega: 0.036
Open interest: 7

Model this call

Put · $295 In the money

Snapshot session: Aug 12, 2026
Last: $32.58
Breakeven: $262.42
Implied vol: 39.4%
Delta: -0.965 ≈96% ITM
Gamma: 0.006
Theta: -0.094
Vega: 0.036
Open interest: 0

Model this put

Call · $300

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $300.05
Implied vol: 46.4%
Delta: 0.033 ≈3% ITM
Gamma: 0.005
Theta: -0.102
Vega: 0.036
Open interest: 555

Model this call

Put · $300 In the money

Snapshot session: Aug 12, 2026
Last: $37.55
Breakeven: $262.45
Implied vol: 40%
Delta: -0.982 ≈98% ITM
Gamma: 0.003
Theta: -0.054
Vega: 0.018
Open interest: 1

Model this put

Call · $305

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $305.05
Implied vol: 57.5%
Delta: 0.047 ≈5% ITM
Gamma: 0.005
Theta: -0.165
Vega: 0.037
Open interest: 5

Model this call

Put · $305 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 45.7%
Delta: -0.984 ≈98% ITM
Gamma: 0.003
Theta: -0.057
Vega: 0.018
Open interest: 0

Model this put

Call · $310

Snapshot session: Aug 5, 2026
Last: $0.10
Breakeven: $310.10
Implied vol: 81%
Delta: 0.092 ≈9% ITM
Gamma: 0.006
Theta: -0.396
Vega: 0.064
Open interest: 116

Model this call

Put · $310 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 51.2%
Delta: -0.985 ≈98% ITM
Gamma: 0.002
Theta: -0.059
Vega: 0.018
Open interest: 0

Model this put

Call · $315

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.1%
Delta: 0.044 ≈4% ITM
Gamma: 0.004
Theta: -0.194
Vega: 0.037
Open interest: 0

Model this call

Put · $315 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 56.7%
Delta: -0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.062
Vega: 0.019
Open interest: 0

Model this put

Call · $320

Snapshot session: Aug 12, 2026
Last: $0.55
Breakeven: $320.55
Implied vol: 66.3%
Delta: 0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.098
Vega: 0.019
Open interest: 143

Model this call

Put · $320 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 55.7%
Delta: -0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.035
Vega: 0.008
Open interest: 0

Model this put

Call · $325

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

Model this call

Put · $325 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.7%
Delta: -0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.066
Vega: 0.008
Open interest: 0

Model this put

Call · $330

Snapshot session: Aug 13, 2026
Last: $0.45
Breakeven: $330.45
Implied vol: 107.2%
Delta: 0.073 ≈7% ITM
Gamma: 0.004
Theta: -0.443
Vega: 0.038
Open interest: 45

Model this call

Put · $330 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.4%
Delta: -0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.068
Vega: 0.008
Open interest: 0

Model this put

Call · $335

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

Model this call

Put · $335 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.069
Vega: 0.008
Open interest: 0

Model this put

Call · $340

Snapshot session: Jul 16, 2026
Last: $0.25
Breakeven: $340.25
Implied vol: 99.3%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.219
Vega: 0.019
Open interest: 63

Model this call

Put · $340 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 80.5%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.071
Vega: 0.008
Open interest: 0

Model this put

Call · $345

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

Model this call

Put · $345 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.9%
Delta: -0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.072
Vega: 0.008
Open interest: 0

Model this put

Call · $350

Snapshot session: Jun 5, 2026
Last: $0.05
Breakeven: $350.05
Implied vol: 128.4%
Delta: 0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.458
Vega: 0.039
Open interest: 35

Model this call

Put · $350 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 89.2%
Delta: -0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.073
Vega: 0.008
Open interest: 0

Model this put

Call · $360

Snapshot session: Jun 26, 2026
Last: $0.25
Breakeven: $360.25
Implied vol: 121.5%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.261
Vega: 0.02
Open interest: 25

Model this call

Put · $360 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97.7%
Delta: -0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.075
Vega: 0.009
Open interest: 0

Model this put

Call · $370

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $370.05
Implied vol: 126.6%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.02
Open interest: 10

Model this call

Put · $370 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 105.9%
Delta: -0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.078
Vega: 0.009
Open interest: 0

Model this put

Call · $380

Snapshot session: Jun 26, 2026
Last: $0.28
Breakeven: $380.28
Implied vol: 135.3%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.234
Vega: 0.02
Open interest: 5

Model this call

Put · $380 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 113.8%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.079
Vega: 0.009
Open interest: 0

Model this put

Call · $390

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 143.7%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.238
Vega: 0.021
Open interest: 0

Model this call

Put · $390 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 121.6%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.009
Open interest: 0

Model this put

Call · $400

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

Model this call

Put · $400 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 129.1%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.083
Vega: 0.009
Open interest: 0

Model this put

Call · $410

Snapshot session: Jul 1, 2026
Last: $0.10
Breakeven: $410.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $410 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 136.4%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.084
Vega: 0.009
Open interest: 0

Model this put

CME · Cme Group Inc.

Options Chain

Positioning

Chain