COF Stock — Capital One Financial Corp: Options Chain

Calls		Puts
0	4	397.3%	0.99	$129.63	$1.08	—	—	1	1
Call · $95 In the money Snapshot session Aug 17, 2026 Last $129.63 Breakeven $224.63 Implied vol 397.3% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.317 Vega 0.007 Open interest 0 Model this call Put · $95 Snapshot session Jun 12, 2026 Last $1.08 Breakeven $93.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	7	381.3%	0.988	$123.35	$0.36	—	—	2	1
Call · $100 In the money Snapshot session Aug 17, 2026 Last $123.35 Breakeven $223.35 Implied vol 381.3% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.348 Vega 0.008 Open interest 0 Model this call Put · $100 Snapshot session Jun 9, 2026 Last $0.36 Breakeven $99.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	3	359.7%	0.987	$118.45	$0.36	-0.01	345.9%	2	5
Call · $105 In the money Snapshot session Aug 17, 2026 Last $118.45 Breakeven $223.45 Implied vol 359.7% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.345 Vega 0.008 Open interest 0 Model this call Put · $105 Snapshot session Jun 9, 2026 Last $0.36 Breakeven $104.64 Implied vol 345.9% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.271 Vega 0.008 Open interest 5 Model this put
0	—	339.1%	0.987	—	—	—	—	—	0
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 339.1% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.342 Vega 0.008 Open interest 0 Model this call Put · $110 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	337.8%	0.982	$109.47	$0.04	-0.014	322%	36	0
Call · $115 In the money Snapshot session Aug 17, 2026 Last $109.47 Breakeven $224.47 Implied vol 337.8% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.441 Vega 0.008 Open interest 0 Model this call Put · $115 Snapshot session Aug 17, 2026 Last $0.04 Breakeven $114.96 Implied vol 322% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.351 Vega 0.008 Open interest 0 Model this put
13	2	294.7%	0.987	$104.48	$0.05	-0.014	297.4%	2	22
Call · $120 In the money Snapshot session Aug 17, 2026 Last $104.48 Breakeven $224.48 Implied vol 294.7% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.302 Vega 0.008 Open interest 13 Model this call Put · $120 Snapshot session Jul 10, 2026 Last $0.05 Breakeven $119.95 Implied vol 297.4% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.315 Vega 0.008 Open interest 22 Model this put
0	230	294.4%	0.981	$102.30	$0.03	-0.004	227.8%	2	23
Call · $125 In the money Snapshot session Aug 14, 2026 Last $102.30 Breakeven $227.30 Implied vol 294.4% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.401 Vega 0.009 Open interest 0 Model this call Put · $125 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $124.97 Implied vol 227.8% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.084 Vega 0.004 Open interest 23 Model this put
2	15	282.6%	0.979	$97.30	$0.15	-0.007	226.6%	1	33
Call · $130 In the money Snapshot session Aug 14, 2026 Last $97.30 Breakeven $227.30 Implied vol 282.6% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.431 Vega 0.009 Open interest 2 Model this call Put · $130 Snapshot session Jul 9, 2026 Last $0.15 Breakeven $129.85 Implied vol 226.6% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.128 Vega 0.004 Open interest 33 Model this put
1	131	248.8%	0.982	$92.30	$0.04	-0.013	235%	2	20
Call · $135 In the money Snapshot session Aug 14, 2026 Last $92.30 Breakeven $227.30 Implied vol 248.8% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.326 Vega 0.009 Open interest 1 Model this call Put · $135 Snapshot session Aug 17, 2026 Last $0.04 Breakeven $134.96 Implied vol 235% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.238 Vega 0.009 Open interest 20 Model this put
2	230	227.3%	0.983	$87.40	$0.13	-0.017	227.7%	6	21
Call · $140 In the money Snapshot session Aug 14, 2026 Last $87.40 Breakeven $227.40 Implied vol 227.3% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.288 Vega 0.009 Open interest 2 Model this call Put · $140 Snapshot session Aug 17, 2026 Last $0.13 Breakeven $139.87 Implied vol 227.7% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.287 Vega 0.009 Open interest 21 Model this put
0	1.2k	228.2%	0.976	$82.30	$0.50	-0.024	228.7%	15	32
Call · $145 In the money Snapshot session Aug 14, 2026 Last $82.30 Breakeven $227.30 Implied vol 228.2% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.387 Vega 0.009 Open interest 0 Model this call Put · $145 Snapshot session Jun 17, 2026 Last $0.50 Breakeven $144.50 Implied vol 228.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.386 Vega 0.018 Open interest 32 Model this put
0	275	197.2%	0.981	$77.40	$0.06	-0.012	179.4%	1	23
Call · $150 In the money Snapshot session Aug 14, 2026 Last $77.40 Breakeven $227.40 Implied vol 197.2% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.281 Vega 0.009 Open interest 0 Model this call Put · $150 Snapshot session Aug 3, 2026 Last $0.06 Breakeven $149.94 Implied vol 179.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.162 Vega 0.009 Open interest 23 Model this put
0	20	188.2%	0.977	$72.30	$2.10	-0.047	228.8%	1	63
Call · $155 In the money Snapshot session Aug 14, 2026 Last $72.30 Breakeven $227.30 Implied vol 188.2% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.311 Vega 0.01 Open interest 0 Model this call Put · $155 Snapshot session Aug 12, 2026 Last $2.10 Breakeven $152.90 Implied vol 228.8% Delta -0.047 ≈5% ITM Gamma 0.002 Theta -0.682 Vega 0.019 Open interest 63 Model this put
1	1.8k	169.1%	0.978	$67.20	$0.05	-0.025	175.4%	6	419
Call · $160 In the money Snapshot session Aug 14, 2026 Last $67.20 Breakeven $227.20 Implied vol 169.1% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.273 Vega 0.01 Open interest 1 Model this call Put · $160 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $159.95 Implied vol 175.4% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.31 Vega 0.01 Open interest 419 Model this put
0	260	162.5%	0.971	$62.40	$0.05	-0.011	134.3%	20	274
Call · $165 In the money Snapshot session Aug 14, 2026 Last $62.40 Breakeven $227.40 Implied vol 162.5% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.326 Vega 0.02 Open interest 0 Model this call Put · $165 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $164.95 Implied vol 134.3% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.119 Vega 0.01 Open interest 274 Model this put
0	10	150.4%	0.966	$57.10	$0.05	-0.008	113.6%	2	201
Call · $170 In the money Snapshot session Aug 14, 2026 Last $57.10 Breakeven $227.10 Implied vol 150.4% Delta 0.966 ≈97% ITM Gamma 0.002 Theta -0.342 Vega 0.02 Open interest 0 Model this call Put · $170 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $169.95 Implied vol 113.6% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.076 Vega 0.004 Open interest 201 Model this put
0	1.8k	131.2%	0.969	$52.50	$0.19	-0.019	117%	3	1.1k
Call · $175 In the money Snapshot session Aug 14, 2026 Last $52.50 Breakeven $227.50 Implied vol 131.2% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.282 Vega 0.02 Open interest 0 Model this call Put · $175 Snapshot session Aug 7, 2026 Last $0.19 Breakeven $174.81 Implied vol 117% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.164 Vega 0.01 Open interest 1.1k Model this put
1	2.4k	117.5%	0.966	$47.00	$0.05	-0.021	105.2%	26	792
Call · $180 In the money Snapshot session Aug 14, 2026 Last $47.00 Breakeven $227.00 Implied vol 117.5% Delta 0.966 ≈97% ITM Gamma 0.003 Theta -0.273 Vega 0.021 Open interest 1 Model this call Put · $180 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $179.95 Implied vol 105.2% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.161 Vega 0.01 Open interest 792 Model this put
0	2	113.2%	0.961	$26.20	—	-0.039	112.9%	—	0
Call · $182.5 In the money Snapshot session Jul 31, 2026 Last $26.20 Breakeven $208.70 Implied vol 113.2% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.294 Vega 0.021 Open interest 0 Model this call Put · $182.5 Snapshot session Unknown Last — Breakeven — Implied vol 112.9% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.283 Vega 0.021 Open interest 0 Model this put
0	2.4k	108.9%	0.955	$42.60	$0.47	-0.041	106.3%	1	614
Call · $185 In the money Snapshot session Aug 14, 2026 Last $42.60 Breakeven $227.60 Implied vol 108.9% Delta 0.955 ≈96% ITM Gamma 0.004 Theta -0.314 Vega 0.021 Open interest 0 Model this call Put · $185 Snapshot session Aug 14, 2026 Last $0.47 Breakeven $184.53 Implied vol 106.3% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.279 Vega 0.021 Open interest 614 Model this put
0	1	100%	0.956	$16.65	$0.29	-0.082	124.5%	6	39
Call · $187.5 In the money Snapshot session Jul 22, 2026 Last $16.65 Breakeven $204.15 Implied vol 100% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.284 Vega 0.021 Open interest 0 Model this call Put · $187.5 Snapshot session Aug 3, 2026 Last $0.29 Breakeven $187.21 Implied vol 124.5% Delta -0.082 ≈8% ITM Gamma 0.005 Theta -0.563 Vega 0.036 Open interest 39 Model this put
0	1.8k	95.9%	0.95	$37.50	$0.08	-0.087	116.9%	22	845
Call · $190 In the money Snapshot session Aug 14, 2026 Last $37.50 Breakeven $227.50 Implied vol 95.9% Delta 0.95 ≈95% ITM Gamma 0.005 Theta -0.305 Vega 0.021 Open interest 0 Model this call Put · $190 Snapshot session Aug 17, 2026 Last $0.08 Breakeven $189.92 Implied vol 116.9% Delta -0.087 ≈9% ITM Gamma 0.006 Theta -0.551 Vega 0.037 Open interest 845 Model this put
0	1	87.1%	0.95	$34.93	$0.05	-0.092	109.4%	1	52
Call · $192.5 In the money Snapshot session Aug 14, 2026 Last $34.93 Breakeven $227.43 Implied vol 87.1% Delta 0.95 ≈95% ITM Gamma 0.005 Theta -0.275 Vega 0.021 Open interest 0 Model this call Put · $192.5 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $192.45 Implied vol 109.4% Delta -0.092 ≈9% ITM Gamma 0.007 Theta -0.539 Vega 0.037 Open interest 52 Model this put
0	1.8k	78.5%	0.951	$32.60	$0.03	-0.096	101.3%	2	600
Call · $195 In the money Snapshot session Aug 14, 2026 Last $32.60 Breakeven $227.60 Implied vol 78.5% Delta 0.951 ≈95% ITM Gamma 0.006 Theta -0.245 Vega 0.022 Open interest 0 Model this call Put · $195 Snapshot session Aug 17, 2026 Last $0.03 Breakeven $194.97 Implied vol 101.3% Delta -0.096 ≈10% ITM Gamma 0.008 Theta -0.519 Vega 0.037 Open interest 600 Model this put
5	25	70%	0.953	$29.50	$0.51	-0.107	96.1%	1	34
Call · $197.5 In the money Snapshot session Aug 14, 2026 Last $29.50 Breakeven $227.00 Implied vol 70% Delta 0.953 ≈95% ITM Gamma 0.006 Theta -0.215 Vega 0.022 Open interest 5 Model this call Put · $197.5 Snapshot session Aug 4, 2026 Last $0.51 Breakeven $196.99 Implied vol 96.1% Delta -0.107 ≈11% ITM Gamma 0.009 Theta -0.533 Vega 0.037 Open interest 34 Model this put
4	1	71.6%	0.93	$26.50	$0.05	-0.018	49.4%	4	1k
Call · $200 In the money Snapshot session Aug 17, 2026 Last $26.50 Breakeven $226.50 Implied vol 71.6% Delta 0.93 ≈93% ITM Gamma 0.008 Theta -0.299 Vega 0.038 Open interest 4 Model this call Put · $200 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $199.95 Implied vol 49.4% Delta -0.018 ≈2% ITM Gamma 0.004 Theta -0.064 Vega 0.011 Open interest 1k Model this put
0	105	61.9%	0.933	$24.90	$0.05	-0.127	82.5%	1	26
Call · $202.5 In the money Snapshot session Aug 14, 2026 Last $24.90 Breakeven $227.40 Implied vol 61.9% Delta 0.933 ≈93% ITM Gamma 0.009 Theta -0.252 Vega 0.038 Open interest 0 Model this call Put · $202.5 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $202.45 Implied vol 82.5% Delta -0.127 ≈13% ITM Gamma 0.011 Theta -0.521 Vega 0.057 Open interest 26 Model this put
7	245	54.9%	0.926	$22.40	$0.05	-0.041	45.3%	2	433
Call · $205 In the money Snapshot session Aug 14, 2026 Last $22.40 Breakeven $227.40 Implied vol 54.9% Delta 0.926 ≈93% ITM Gamma 0.011 Theta -0.24 Vega 0.038 Open interest 7 Model this call Put · $205 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $204.95 Implied vol 45.3% Delta -0.041 ≈4% ITM Gamma 0.009 Theta -0.117 Vega 0.022 Open interest 433 Model this put
0	170	50.7%	0.906	$19.90	$0.10	-0.036	37.2%	27	181
Call · $207.5 In the money Snapshot session Aug 14, 2026 Last $19.90 Breakeven $227.40 Implied vol 50.7% Delta 0.906 ≈91% ITM Gamma 0.015 Theta -0.263 Vega 0.038 Open interest 0 Model this call Put · $207.5 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $207.40 Implied vol 37.2% Delta -0.036 ≈4% ITM Gamma 0.009 Theta -0.088 Vega 0.022 Open interest 181 Model this put
44	6	47.8%	0.877	$13.40	$0.23	-0.063	36%	76	488
Call · $210 In the money Snapshot session Aug 17, 2026 Last $13.40 Breakeven $223.40 Implied vol 47.8% Delta 0.877 ≈88% ITM Gamma 0.019 Theta -0.304 Vega 0.039 Open interest 44 Model this call Put · $210 Snapshot session Aug 17, 2026 Last $0.23 Breakeven $209.77 Implied vol 36% Delta -0.063 ≈6% ITM Gamma 0.015 Theta -0.134 Vega 0.022 Open interest 488 Model this put
0	212	37.2%	0.877	$14.00	$0.32	-0.093	32.2%	21	28
Call · $212.5 In the money Snapshot session Aug 14, 2026 Last $14.00 Breakeven $226.50 Implied vol 37.2% Delta 0.877 ≈88% ITM Gamma 0.025 Theta -0.239 Vega 0.039 Open interest 0 Model this call Put · $212.5 Snapshot session Aug 17, 2026 Last $0.32 Breakeven $212.18 Implied vol 32.2% Delta -0.093 ≈9% ITM Gamma 0.023 Theta -0.159 Vega 0.039 Open interest 28 Model this put
8	3	33.9%	0.82	$8.06	$0.52	-0.162	31.5%	54	325
Call · $215 In the money Snapshot session Aug 17, 2026 Last $8.06 Breakeven $223.06 Implied vol 33.9% Delta 0.82 ≈82% ITM Gamma 0.034 Theta -0.276 Vega 0.058 Open interest 8 Model this call Put · $215 Snapshot session Aug 17, 2026 Last $0.52 Breakeven $214.48 Implied vol 31.5% Delta -0.162 ≈16% ITM Gamma 0.035 Theta -0.23 Vega 0.058 Open interest 325 Model this put
39	34	31.3%	0.735	$9.95	$1.00	-0.252	29.4%	89	232
Call · $217.5 In the money Snapshot session Aug 14, 2026 Last $9.95 Breakeven $227.45 Implied vol 31.3% Delta 0.735 ≈74% ITM Gamma 0.047 Theta -0.316 Vega 0.077 Open interest 39 Model this call Put · $217.5 Snapshot session Aug 17, 2026 Last $1.00 Breakeven $216.50 Implied vol 29.4% Delta -0.252 ≈25% ITM Gamma 0.049 Theta -0.28 Vega 0.077 Open interest 232 Model this put
1.3k	41	30.7%	0.608	$4.04	$1.65	-0.392	30.8%	250	367
Call · $220 In the money Snapshot session Aug 17, 2026 Last $4.04 Breakeven $224.04 Implied vol 30.7% Delta 0.608 ≈61% ITM Gamma 0.056 Theta -0.362 Vega 0.089 Open interest 1.3k Model this call Put · $220 Snapshot session Aug 17, 2026 Last $1.65 Breakeven $218.35 Implied vol 30.8% Delta -0.392 ≈39% ITM Gamma 0.056 Theta -0.352 Vega 0.089 Open interest 367 Model this put
Underlying $221.44
209	33	30%	0.464	$2.75	$2.78	-0.539	28.4%	75	120
Call · $222.5 Snapshot session Aug 17, 2026 Last $2.75 Breakeven $225.25 Implied vol 30% Delta 0.464 ≈46% ITM Gamma 0.059 Theta -0.365 Vega 0.089 Open interest 209 Model this call Put · $222.5 In the money Snapshot session Aug 17, 2026 Last $2.78 Breakeven $219.72 Implied vol 28.4% Delta -0.539 ≈54% ITM Gamma 0.063 Theta -0.334 Vega 0.089 Open interest 120 Model this put
543	77	30.4%	0.326	$1.45	$4.46	-0.673	30.7%	60	48
Call · $225 Snapshot session Aug 17, 2026 Last $1.45 Breakeven $226.45 Implied vol 30.4% Delta 0.326 ≈33% ITM Gamma 0.053 Theta -0.334 Vega 0.079 Open interest 543 Model this call Put · $225 In the money Snapshot session Aug 17, 2026 Last $4.46 Breakeven $220.54 Implied vol 30.7% Delta -0.673 ≈67% ITM Gamma 0.053 Theta -0.328 Vega 0.079 Open interest 48 Model this put
2.5k	80	31.5%	0.217	$0.83	$3.65	-0.816	27.5%	10	11
Call · $227.5 Snapshot session Aug 17, 2026 Last $0.83 Breakeven $228.33 Implied vol 31.5% Delta 0.217 ≈22% ITM Gamma 0.042 Theta -0.283 Vega 0.061 Open interest 2.5k Model this call Put · $227.5 In the money Snapshot session Aug 17, 2026 Last $3.65 Breakeven $223.85 Implied vol 27.5% Delta -0.816 ≈82% ITM Gamma 0.044 Theta -0.211 Vega 0.061 Open interest 11 Model this put
2.9k	87	33.9%	0.147	$0.47	$5.62	-0.933	24.5%	4	21
Call · $230 Snapshot session Aug 17, 2026 Last $0.47 Breakeven $230.47 Implied vol 33.9% Delta 0.147 ≈15% ITM Gamma 0.031 Theta -0.238 Vega 0.061 Open interest 2.9k Model this call Put · $230 In the money Snapshot session Aug 14, 2026 Last $5.62 Breakeven $224.38 Implied vol 24.5% Delta -0.933 ≈93% ITM Gamma 0.025 Theta -0.09 Vega 0.023 Open interest 21 Model this put
437	102	32.5%	0.076	$0.22	$26.27	—	—	1	1
Call · $232.5 Snapshot session Aug 17, 2026 Last $0.22 Breakeven $232.72 Implied vol 32.5% Delta 0.076 ≈8% ITM Gamma 0.02 Theta -0.141 Vega 0.041 Open interest 437 Model this call Put · $232.5 In the money Snapshot session Jul 30, 2026 Last $26.27 Breakeven $206.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
680	23	33.8%	0.047	$0.13	$9.50	—	—	1	0
Call · $235 Snapshot session Aug 17, 2026 Last $0.13 Breakeven $235.13 Implied vol 33.8% Delta 0.047 ≈5% ITM Gamma 0.013 Theta -0.1 Vega 0.024 Open interest 680 Model this call Put · $235 In the money Snapshot session Aug 17, 2026 Last $9.50 Breakeven $225.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	9	37.8%	0.037	$0.11	—	-0.967	37.5%	—	0
Call · $237.5 Snapshot session Aug 17, 2026 Last $0.11 Breakeven $237.61 Implied vol 37.8% Delta 0.037 ≈4% ITM Gamma 0.009 Theta -0.091 Vega 0.024 Open interest 2 Model this call Put · $237.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 37.5% Delta -0.967 ≈97% ITM Gamma 0.009 Theta -0.077 Vega 0.022 Open interest 0 Model this put
363	10	40.8%	0.028	$0.05	$39.05	-0.96	44.6%	6	23
Call · $240 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $240.05 Implied vol 40.8% Delta 0.028 ≈3% ITM Gamma 0.007 Theta -0.079 Vega 0.012 Open interest 363 Model this call Put · $240 In the money Snapshot session Jul 22, 2026 Last $39.05 Breakeven $200.95 Implied vol 44.6% Delta -0.96 ≈96% ITM Gamma 0.009 Theta -0.107 Vega 0.023 Open interest 23 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $242.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $242.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	1	61.7%	0.059	$0.05	—	—	—	—	0
Call · $245 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $245.05 Implied vol 61.7% Delta 0.059 ≈6% ITM Gamma 0.008 Theta -0.218 Vega 0.024 Open interest 15 Model this call Put · $245 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $247.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $247.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
577	20	77.3%	0.067	$0.05	$39.90	—	—	2	1
Call · $250 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $250.05 Implied vol 77.3% Delta 0.067 ≈7% ITM Gamma 0.007 Theta -0.302 Vega 0.025 Open interest 577 Model this call Put · $250 In the money Snapshot session Jul 16, 2026 Last $39.90 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $252.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $252.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	84.5%	0.056	—	—	—	—	—	0
Call · $255 Snapshot session Unknown Last — Breakeven — Implied vol 84.5% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.286 Vega 0.025 Open interest 0 Model this call Put · $255 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
52	1	77.4%	0.023	$0.05	$53.00	-0.989	69.6%	2	0
Call · $260 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $260.05 Implied vol 77.4% Delta 0.023 ≈2% ITM Gamma 0.003 Theta -0.125 Vega 0.013 Open interest 52 Model this call Put · $260 In the money Snapshot session Jul 15, 2026 Last $53.00 Breakeven $207.00 Implied vol 69.6% Delta -0.989 ≈99% ITM Gamma 0.002 Theta -0.052 Vega 0.005 Open interest 0 Model this put
8	1	99.5%	0.042	$0.03	—	—	—	—	0
Call · $265 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $265.03 Implied vol 99.5% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.266 Vega 0.025 Open interest 8 Model this call Put · $265 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	6	92.8%	0.02	$0.05	—	—	—	—	0
Call · $270 Snapshot session Jul 24, 2026 Last $0.05 Breakeven $270.05 Implied vol 92.8% Delta 0.02 ≈2% ITM Gamma 0.002 Theta -0.131 Vega 0.013 Open interest 20 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $275 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $275 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	156.1%	0.078	—	—	-0.992	96.4%	—	0
Call · $280 Snapshot session Unknown Last — Breakeven — Implied vol 156.1% Delta 0.078 ≈8% ITM Gamma 0.004 Theta -0.694 Vega 0.026 Open interest 0 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 96.4% Delta -0.992 ≈99% ITM Gamma 0.001 Theta -0.055 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $285 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $285 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	171.1%	0.071	—	—	—	—	—	0
Call · $290 Snapshot session Unknown Last — Breakeven — Implied vol 171.1% Delta 0.071 ≈7% ITM Gamma 0.004 Theta -0.699 Vega 0.026 Open interest 0 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put