DIA Stock — Spdr Dow Jones Industrial Average ETF Trust: Options Chain

Calls		Puts
0	—	115.7%	0.997	—	—	-0.006	129.9%	—	0
Call · $355 In the money Snapshot session Unknown Last — Breakeven — Implied vol 115.7% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.064 Vega 0.004 Open interest 0 Model this call Put · $355 Snapshot session Unknown Last — Breakeven — Implied vol 129.9% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.127 Vega 0.012 Open interest 0 Model this put
0	—	118.8%	0.996	—	—	-0.006	125.5%	—	0
Call · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol 118.8% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.093 Vega 0.012 Open interest 0 Model this call Put · $360 Snapshot session Unknown Last — Breakeven — Implied vol 125.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.123 Vega 0.012 Open interest 0 Model this put
0	—	116.6%	0.995	—	—	-0.002	107.6%	—	0
Call · $365 In the money Snapshot session Unknown Last — Breakeven — Implied vol 116.6% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.105 Vega 0.013 Open interest 0 Model this call Put · $365 Snapshot session Unknown Last — Breakeven — Implied vol 107.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.046 Vega 0.005 Open interest 0 Model this put
0	—	103%	0.997	—	—	-0.003	104.1%	—	0
Call · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.058 Vega 0.005 Open interest 0 Model this call Put · $370 Snapshot session Unknown Last — Breakeven — Implied vol 104.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.046 Vega 0.005 Open interest 0 Model this put
0	—	106.4%	0.996	—	$0.10	-0.003	100.6%	1	1
Call · $375 In the money Snapshot session Unknown Last — Breakeven — Implied vol 106.4% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.088 Vega 0.013 Open interest 0 Model this call Put · $375 Snapshot session Jul 20, 2026 Last $0.10 Breakeven $374.90 Implied vol 100.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.046 Vega 0.005 Open interest 1 Model this put
0	—	104.3%	0.995	—	—	-0.003	97.2%	—	0
Call · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol 104.3% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.1 Vega 0.013 Open interest 0 Model this call Put · $380 Snapshot session Unknown Last — Breakeven — Implied vol 97.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.046 Vega 0.005 Open interest 0 Model this put
0	—	102.3%	0.994	—	—	-0.003	96%	—	0
Call · $385 In the money Snapshot session Unknown Last — Breakeven — Implied vol 102.3% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.112 Vega 0.013 Open interest 0 Model this call Put · $385 Snapshot session Unknown Last — Breakeven — Implied vol 96% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.053 Vega 0.005 Open interest 0 Model this put
0	—	98.4%	0.994	—	—	-0.003	91.6%	—	0
Call · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol 98.4% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.11 Vega 0.013 Open interest 0 Model this call Put · $390 Snapshot session Unknown Last — Breakeven — Implied vol 91.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.049 Vega 0.005 Open interest 0 Model this put
0	—	94.5%	0.994	—	—	-0.003	89.1%	—	0
Call · $395 In the money Snapshot session Unknown Last — Breakeven — Implied vol 94.5% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.108 Vega 0.013 Open interest 0 Model this call Put · $395 Snapshot session Unknown Last — Breakeven — Implied vol 89.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.052 Vega 0.013 Open interest 0 Model this put
1	1	79.1%	0.998	$133.98	$0.14	-0.004	85.6%	1	2
Call · $400 In the money Snapshot session Aug 19, 2026 Last $133.98 Breakeven $533.98 Implied vol 79.1% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.048 Vega 0.005 Open interest 1 Model this call Put · $400 Snapshot session Jul 22, 2026 Last $0.14 Breakeven $399.86 Implied vol 85.6% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.051 Vega 0.013 Open interest 2 Model this put
0	—	86.9%	0.993	—	$0.01	-0.004	82.1%	1	1
Call · $405 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.9% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.105 Vega 0.013 Open interest 0 Model this call Put · $405 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $404.99 Implied vol 82.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.051 Vega 0.013 Open interest 1 Model this put
0	2	83.1%	0.993	$117.85	—	-0.003	76.7%	—	0
Call · $410 In the money Snapshot session Jul 16, 2026 Last $117.85 Breakeven $527.85 Implied vol 83.1% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.103 Vega 0.013 Open interest 0 Model this call Put · $410 Snapshot session Unknown Last — Breakeven — Implied vol 76.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.041 Vega 0.005 Open interest 0 Model this put
0	—	79.4%	0.993	—	$0.20	-0.004	74.4%	2	7
Call · $415 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.101 Vega 0.013 Open interest 0 Model this call Put · $415 Snapshot session Jul 29, 2026 Last $0.20 Breakeven $414.80 Implied vol 74.4% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.044 Vega 0.013 Open interest 7 Model this put
0	—	73.9%	0.994	—	$0.06	-0.003	70.6%	1	4
Call · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.9% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.086 Vega 0.013 Open interest 0 Model this call Put · $420 Snapshot session Aug 3, 2026 Last $0.06 Breakeven $419.94 Implied vol 70.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.041 Vega 0.005 Open interest 4 Model this put
0	—	74%	0.992	—	$0.34	-0.004	67.3%	20	21
Call · $425 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.112 Vega 0.014 Open interest 0 Model this call Put · $425 Snapshot session Jul 23, 2026 Last $0.34 Breakeven $424.66 Implied vol 67.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.041 Vega 0.013 Open interest 21 Model this put
0	—	68.6%	0.993	—	$0.01	-0.004	64.3%	10	11
Call · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol 68.6% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.096 Vega 0.014 Open interest 0 Model this call Put · $430 Snapshot session Aug 18, 2026 Last $0.01 Breakeven $429.99 Implied vol 64.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.043 Vega 0.014 Open interest 11 Model this put
1	1	61.4%	0.995	$98.94	$0.01	-0.004	61.1%	2	2
Call · $435 In the money Snapshot session Aug 19, 2026 Last $98.94 Breakeven $533.94 Implied vol 61.4% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.067 Vega 0.014 Open interest 1 Model this call Put · $435 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $434.99 Implied vol 61.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.042 Vega 0.014 Open interest 2 Model this put
0	—	61.6%	0.992	—	$0.01	-0.005	58.2%	3	11
Call · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.6% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.093 Vega 0.014 Open interest 0 Model this call Put · $440 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $439.99 Implied vol 58.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.045 Vega 0.014 Open interest 11 Model this put
9	9	60%	0.991	$93.65	$0.01	-0.003	52.8%	3	106
Call · $445 In the money Snapshot session Aug 12, 2026 Last $93.65 Breakeven $538.65 Implied vol 60% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.105 Vega 0.014 Open interest 9 Model this call Put · $445 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $444.99 Implied vol 52.8% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.005 Open interest 106 Model this put
5	5	58.4%	0.989	$86.95	$0.01	-0.004	50%	3	7
Call · $450 In the money Snapshot session Aug 13, 2026 Last $86.95 Breakeven $536.95 Implied vol 58.4% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.117 Vega 0.014 Open interest 5 Model this call Put · $450 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $449.99 Implied vol 50% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.005 Open interest 7 Model this put
0	—	54.8%	0.989	—	$0.01	-0.012	55%	1	30
Call · $455 In the money Snapshot session Unknown Last — Breakeven — Implied vol 54.8% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.114 Vega 0.033 Open interest 0 Model this call Put · $455 Snapshot session Aug 19, 2026 Last $0.01 Breakeven $454.99 Implied vol 55% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.093 Vega 0.033 Open interest 30 Model this put
1	2	51.1%	0.988	$68.06	$0.02	-0.002	40.5%	1	40
Call · $460 In the money Snapshot session Jul 16, 2026 Last $68.06 Breakeven $528.06 Implied vol 51.1% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.112 Vega 0.033 Open interest 1 Model this call Put · $460 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $459.98 Implied vol 40.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.016 Vega 0.005 Open interest 40 Model this put
0	—	47.6%	0.988	—	$0.03	-0.003	38.7%	1	41
Call · $465 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.6% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.109 Vega 0.033 Open interest 0 Model this call Put · $465 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $464.97 Implied vol 38.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.019 Vega 0.005 Open interest 41 Model this put
0	—	44.8%	0.985	—	$0.02	-0.002	34.1%	1	2.3k
Call · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.8% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.117 Vega 0.033 Open interest 0 Model this call Put · $470 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $469.98 Implied vol 34.1% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.012 Vega 0.005 Open interest 2.3k Model this put
0	—	38.3%	0.99	—	$0.02	-0.003	32.4%	1	2.3k
Call · $475 In the money Snapshot session Unknown Last — Breakeven — Implied vol 38.3% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.081 Vega 0.014 Open interest 0 Model this call Put · $475 Snapshot session Aug 21, 2026 Last $0.02 Breakeven $474.98 Implied vol 32.4% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.005 Open interest 2.3k Model this put
1	1	37.9%	0.983	$52.05	$0.03	-0.004	31.1%	211	107
Call · $480 In the money Snapshot session Aug 3, 2026 Last $52.05 Breakeven $532.05 Implied vol 37.9% Delta 0.983 ≈98% ITM Gamma 0.002 Theta -0.112 Vega 0.033 Open interest 1 Model this call Put · $480 Snapshot session Aug 20, 2026 Last $0.03 Breakeven $479.97 Implied vol 31.1% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.022 Vega 0.014 Open interest 107 Model this put
1	1	35.2%	0.98	$48.47	$0.05	-0.006	28.9%	78	36
Call · $485 In the money Snapshot session Aug 18, 2026 Last $48.47 Breakeven $533.47 Implied vol 35.2% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.119 Vega 0.033 Open interest 1 Model this call Put · $485 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $484.95 Implied vol 28.9% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.026 Vega 0.014 Open interest 36 Model this put
150	50	31.8%	0.979	$43.57	$0.02	-0.004	25%	100	58
Call · $490 In the money Snapshot session Aug 18, 2026 Last $43.57 Breakeven $533.57 Implied vol 31.8% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.117 Vega 0.034 Open interest 150 Model this call Put · $490 Snapshot session Aug 21, 2026 Last $0.02 Breakeven $489.98 Implied vol 25% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.014 Open interest 58 Model this put
3	3	31.1%	0.978	$43.30	$0.05	-0.005	24.4%	34	1
Call · $491 In the money Snapshot session Aug 19, 2026 Last $43.30 Breakeven $534.30 Implied vol 31.1% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.116 Vega 0.034 Open interest 3 Model this call Put · $491 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $490.95 Implied vol 24.4% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.014 Open interest 1 Model this put
0	—	30.5%	0.978	—	$0.03	-0.004	23.5%	94	2
Call · $492 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.5% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.116 Vega 0.034 Open interest 0 Model this call Put · $492 Snapshot session Aug 21, 2026 Last $0.03 Breakeven $491.97 Implied vol 23.5% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.015 Vega 0.014 Open interest 2 Model this put
0	—	29.8%	0.978	—	$0.02	-0.005	23.3%	28	4
Call · $493 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.8% Delta 0.978 ≈98% ITM Gamma 0.003 Theta -0.115 Vega 0.034 Open interest 0 Model this call Put · $493 Snapshot session Aug 21, 2026 Last $0.02 Breakeven $492.98 Implied vol 23.3% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.017 Vega 0.014 Open interest 4 Model this put
0	—	29.1%	0.977	—	$0.04	-0.005	22.7%	24	2
Call · $494 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.1% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.115 Vega 0.034 Open interest 0 Model this call Put · $494 Snapshot session Aug 21, 2026 Last $0.04 Breakeven $493.96 Implied vol 22.7% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.017 Vega 0.014 Open interest 2 Model this put
0	—	26.2%	0.985	—	$0.05	-0.005	22.1%	6	157
Call · $495 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.2% Delta 0.985 ≈98% ITM Gamma 0.002 Theta -0.083 Vega 0.034 Open interest 0 Model this call Put · $495 Snapshot session Aug 21, 2026 Last $0.05 Breakeven $494.95 Implied vol 22.1% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.017 Vega 0.014 Open interest 157 Model this put
0	1	27%	0.979	$39.48	$0.04	-0.007	22.3%	208	515
Call · $496 In the money Snapshot session Aug 17, 2026 Last $39.48 Breakeven $535.48 Implied vol 27% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.103 Vega 0.034 Open interest 0 Model this call Put · $496 Snapshot session Aug 21, 2026 Last $0.04 Breakeven $495.96 Implied vol 22.3% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.023 Vega 0.014 Open interest 515 Model this put
0	—	27.1%	0.976	—	$0.11	-0.006	21.3%	30	36
Call · $497 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.1% Delta 0.976 ≈98% ITM Gamma 0.003 Theta -0.113 Vega 0.034 Open interest 0 Model this call Put · $497 Snapshot session Aug 20, 2026 Last $0.11 Breakeven $496.89 Implied vol 21.3% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.02 Vega 0.014 Open interest 36 Model this put
0	—	26.5%	0.975	—	$0.04	-0.007	21.1%	10	8
Call · $498 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.5% Delta 0.975 ≈98% ITM Gamma 0.003 Theta -0.113 Vega 0.034 Open interest 0 Model this call Put · $498 Snapshot session Aug 21, 2026 Last $0.04 Breakeven $497.96 Implied vol 21.1% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.014 Open interest 8 Model this put
12	12	25.8%	0.975	$40.95	$0.07	-0.007	20.6%	1	34
Call · $499 In the money Snapshot session Aug 7, 2026 Last $40.95 Breakeven $539.95 Implied vol 25.8% Delta 0.975 ≈97% ITM Gamma 0.003 Theta -0.112 Vega 0.034 Open interest 12 Model this call Put · $499 Snapshot session Aug 19, 2026 Last $0.07 Breakeven $498.93 Implied vol 20.6% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.014 Open interest 34 Model this put
5	4	23.7%	0.98	$28.30	$0.04	-0.009	20.7%	29	145
Call · $500 In the money Snapshot session Aug 20, 2026 Last $28.30 Breakeven $528.30 Implied vol 23.7% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.091 Vega 0.034 Open interest 5 Model this call Put · $500 Snapshot session Aug 21, 2026 Last $0.04 Breakeven $499.96 Implied vol 20.7% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.028 Vega 0.014 Open interest 145 Model this put
3	1	23.7%	0.977	$33.57	$0.06	-0.008	19.8%	1	12
Call · $501 In the money Snapshot session Aug 17, 2026 Last $33.57 Breakeven $534.57 Implied vol 23.7% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.101 Vega 0.034 Open interest 3 Model this call Put · $501 Snapshot session Aug 21, 2026 Last $0.06 Breakeven $500.94 Implied vol 19.8% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.025 Vega 0.014 Open interest 12 Model this put
0	—	24.5%	0.97	—	$0.07	-0.01	19.9%	7	279
Call · $502 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.5% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.12 Vega 0.068 Open interest 0 Model this call Put · $502 Snapshot session Aug 21, 2026 Last $0.07 Breakeven $501.93 Implied vol 19.9% Delta -0.01 ≈1% ITM Gamma 0.002 Theta -0.03 Vega 0.014 Open interest 279 Model this put
1	1	23.2%	0.973	$30.58	$0.19	-0.011	19.7%	1	739
Call · $503 In the money Snapshot session Aug 18, 2026 Last $30.58 Breakeven $533.58 Implied vol 23.2% Delta 0.973 ≈97% ITM Gamma 0.004 Theta -0.11 Vega 0.034 Open interest 1 Model this call Put · $503 Snapshot session Aug 20, 2026 Last $0.19 Breakeven $502.81 Implied vol 19.7% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.033 Vega 0.034 Open interest 739 Model this put
0	—	22.5%	0.972	—	$0.05	-0.013	19.2%	63	43
Call · $504 In the money Snapshot session Unknown Last — Breakeven — Implied vol 22.5% Delta 0.972 ≈97% ITM Gamma 0.004 Theta -0.11 Vega 0.034 Open interest 0 Model this call Put · $504 Snapshot session Aug 21, 2026 Last $0.05 Breakeven $503.95 Implied vol 19.2% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.034 Vega 0.034 Open interest 43 Model this put
3	2	21.9%	0.971	$23.20	$0.08	-0.015	18.9%	20	304
Call · $505 In the money Snapshot session Aug 20, 2026 Last $23.20 Breakeven $528.20 Implied vol 21.9% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.109 Vega 0.034 Open interest 3 Model this call Put · $505 Snapshot session Aug 21, 2026 Last $0.08 Breakeven $504.92 Implied vol 18.9% Delta -0.015 ≈1% ITM Gamma 0.003 Theta -0.038 Vega 0.034 Open interest 304 Model this put
0	—	21.9%	0.964	—	$0.06	-0.016	18.4%	53	77
Call · $506 In the money Snapshot session Unknown Last — Breakeven — Implied vol 21.9% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.123 Vega 0.068 Open interest 0 Model this call Put · $506 Snapshot session Aug 21, 2026 Last $0.06 Breakeven $505.94 Implied vol 18.4% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.04 Vega 0.034 Open interest 77 Model this put
1	1	21.2%	0.964	$32.65	$0.09	-0.017	17.9%	59	196
Call · $507 In the money Snapshot session Aug 7, 2026 Last $32.65 Breakeven $539.65 Implied vol 21.2% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.122 Vega 0.068 Open interest 1 Model this call Put · $507 Snapshot session Aug 21, 2026 Last $0.09 Breakeven $506.91 Implied vol 17.9% Delta -0.017 ≈2% ITM Gamma 0.003 Theta -0.042 Vega 0.034 Open interest 196 Model this put
0	—	19.7%	0.969	—	$0.13	-0.019	17.6%	8	444
Call · $508 In the money Snapshot session Unknown Last — Breakeven — Implied vol 19.7% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.106 Vega 0.068 Open interest 0 Model this call Put · $508 Snapshot session Aug 21, 2026 Last $0.13 Breakeven $507.87 Implied vol 17.6% Delta -0.019 ≈2% ITM Gamma 0.004 Theta -0.045 Vega 0.034 Open interest 444 Model this put
1	1	19.7%	0.961	$16.20	$0.10	-0.023	17.4%	44	113
Call · $509 In the money Snapshot session Jul 24, 2026 Last $16.20 Breakeven $525.20 Implied vol 19.7% Delta 0.961 ≈96% ITM Gamma 0.006 Theta -0.12 Vega 0.068 Open interest 1 Model this call Put · $509 Snapshot session Aug 21, 2026 Last $0.10 Breakeven $508.90 Implied vol 17.4% Delta -0.023 ≈2% ITM Gamma 0.004 Theta -0.051 Vega 0.034 Open interest 113 Model this put
9	1	19.7%	0.954	$21.31	$0.13	-0.026	17.2%	9	1.6k
Call · $510 In the money Snapshot session Aug 21, 2026 Last $21.31 Breakeven $531.31 Implied vol 19.7% Delta 0.954 ≈95% ITM Gamma 0.007 Theta -0.134 Vega 0.068 Open interest 9 Model this call Put · $510 Snapshot session Aug 21, 2026 Last $0.13 Breakeven $509.87 Implied vol 17.2% Delta -0.026 ≈3% ITM Gamma 0.005 Theta -0.057 Vega 0.034 Open interest 1.6k Model this put
0	—	18.2%	0.959	—	$0.16	-0.028	16.9%	51	159
Call · $511 In the money Snapshot session Unknown Last — Breakeven — Implied vol 18.2% Delta 0.959 ≈96% ITM Gamma 0.007 Theta -0.117 Vega 0.068 Open interest 0 Model this call Put · $511 Snapshot session Aug 21, 2026 Last $0.16 Breakeven $510.84 Implied vol 16.9% Delta -0.028 ≈3% ITM Gamma 0.006 Theta -0.061 Vega 0.034 Open interest 159 Model this put
1	1	19%	0.945	$23.11	$0.19	-0.033	16.6%	3	128
Call · $512 In the money Snapshot session Aug 19, 2026 Last $23.11 Breakeven $535.11 Implied vol 19% Delta 0.945 ≈94% ITM Gamma 0.008 Theta -0.146 Vega 0.068 Open interest 1 Model this call Put · $512 Snapshot session Aug 21, 2026 Last $0.19 Breakeven $511.81 Implied vol 16.6% Delta -0.033 ≈3% ITM Gamma 0.006 Theta -0.068 Vega 0.068 Open interest 128 Model this put
1	1	18.6%	0.944	$14.85	$0.20	-0.035	16.4%	13	228
Call · $512.5 In the money Snapshot session Jul 27, 2026 Last $14.85 Breakeven $527.35 Implied vol 18.6% Delta 0.944 ≈94% ITM Gamma 0.009 Theta -0.146 Vega 0.068 Open interest 1 Model this call Put · $512.5 Snapshot session Aug 21, 2026 Last $0.20 Breakeven $512.30 Implied vol 16.4% Delta -0.035 ≈4% ITM Gamma 0.007 Theta -0.07 Vega 0.068 Open interest 228 Model this put
9	5	17.5%	0.949	$14.05	$0.20	-0.038	16.2%	24	74
Call · $513 In the money Snapshot session Jul 30, 2026 Last $14.05 Breakeven $527.05 Implied vol 17.5% Delta 0.949 ≈95% ITM Gamma 0.009 Theta -0.13 Vega 0.068 Open interest 9 Model this call Put · $513 Snapshot session Aug 21, 2026 Last $0.20 Breakeven $512.80 Implied vol 16.2% Delta -0.038 ≈4% ITM Gamma 0.007 Theta -0.074 Vega 0.068 Open interest 74 Model this put
25	2	18.2%	0.935	$16.15	$0.31	-0.044	15.9%	11	152
Call · $514 In the money Snapshot session Aug 20, 2026 Last $16.15 Breakeven $530.15 Implied vol 18.2% Delta 0.935 ≈93% ITM Gamma 0.01 Theta -0.159 Vega 0.118 Open interest 25 Model this call Put · $514 Snapshot session Aug 21, 2026 Last $0.31 Breakeven $513.69 Implied vol 15.9% Delta -0.044 ≈4% ITM Gamma 0.008 Theta -0.081 Vega 0.068 Open interest 152 Model this put
94	1	17.6%	0.929	$22.80	$0.21	-0.05	15.6%	40	217
Call · $515 In the money Snapshot session Aug 13, 2026 Last $22.80 Breakeven $537.80 Implied vol 17.6% Delta 0.929 ≈93% ITM Gamma 0.011 Theta -0.161 Vega 0.118 Open interest 94 Model this call Put · $515 Snapshot session Aug 21, 2026 Last $0.21 Breakeven $514.79 Implied vol 15.6% Delta -0.05 ≈5% ITM Gamma 0.01 Theta -0.089 Vega 0.068 Open interest 217 Model this put
93	3	17%	0.924	$16.40	$0.27	-0.058	15.4%	14	24
Call · $516 In the money Snapshot session Aug 21, 2026 Last $16.40 Breakeven $532.40 Implied vol 17% Delta 0.924 ≈92% ITM Gamma 0.012 Theta -0.164 Vega 0.118 Open interest 93 Model this call Put · $516 Snapshot session Aug 21, 2026 Last $0.27 Breakeven $515.73 Implied vol 15.4% Delta -0.058 ≈6% ITM Gamma 0.011 Theta -0.098 Vega 0.068 Open interest 24 Model this put
456	3	16.5%	0.915	$17.60	$0.30	-0.066	15.2%	35	459
Call · $517 In the money Snapshot session Aug 3, 2026 Last $17.60 Breakeven $534.60 Implied vol 16.5% Delta 0.915 ≈91% ITM Gamma 0.014 Theta -0.172 Vega 0.118 Open interest 456 Model this call Put · $517 Snapshot session Aug 21, 2026 Last $0.30 Breakeven $516.70 Implied vol 15.2% Delta -0.066 ≈7% ITM Gamma 0.012 Theta -0.108 Vega 0.118 Open interest 459 Model this put
51	10	16.3%	0.91	$15.10	$0.40	-0.071	15%	1	25
Call · $517.5 In the money Snapshot session Aug 21, 2026 Last $15.10 Breakeven $532.60 Implied vol 16.3% Delta 0.91 ≈91% ITM Gamma 0.014 Theta -0.175 Vega 0.119 Open interest 51 Model this call Put · $517.5 Snapshot session Aug 21, 2026 Last $0.40 Breakeven $517.10 Implied vol 15% Delta -0.071 ≈7% ITM Gamma 0.013 Theta -0.112 Vega 0.118 Open interest 25 Model this put
24	8	15.7%	0.911	$23.58	$0.43	-0.075	14.8%	115	126
Call · $518 In the money Snapshot session Aug 4, 2026 Last $23.58 Breakeven $541.58 Implied vol 15.7% Delta 0.911 ≈91% ITM Gamma 0.015 Theta -0.169 Vega 0.118 Open interest 24 Model this call Put · $518 Snapshot session Aug 21, 2026 Last $0.43 Breakeven $517.57 Implied vol 14.8% Delta -0.075 ≈8% ITM Gamma 0.014 Theta -0.115 Vega 0.118 Open interest 126 Model this put
25	2	15.7%	0.895	$14.27	$0.39	-0.086	14.4%	67	2.1k
Call · $519 In the money Snapshot session Aug 21, 2026 Last $14.27 Breakeven $533.27 Implied vol 15.7% Delta 0.895 ≈89% ITM Gamma 0.017 Theta -0.187 Vega 0.119 Open interest 25 Model this call Put · $519 Snapshot session Aug 21, 2026 Last $0.39 Breakeven $518.61 Implied vol 14.4% Delta -0.086 ≈9% ITM Gamma 0.016 Theta -0.124 Vega 0.118 Open interest 2.1k Model this put
136	596	15.3%	0.884	$13.00	$0.49	-0.101	14.3%	84	227
Call · $520 In the money Snapshot session Aug 21, 2026 Last $13.00 Breakeven $533.00 Implied vol 15.3% Delta 0.884 ≈88% ITM Gamma 0.019 Theta -0.195 Vega 0.119 Open interest 136 Model this call Put · $520 Snapshot session Aug 21, 2026 Last $0.49 Breakeven $519.51 Implied vol 14.3% Delta -0.101 ≈10% ITM Gamma 0.018 Theta -0.138 Vega 0.119 Open interest 227 Model this put
107	1	15.1%	0.868	$11.05	$0.53	-0.114	13.9%	52	1k
Call · $521 In the money Snapshot session Aug 21, 2026 Last $11.05 Breakeven $532.05 Implied vol 15.1% Delta 0.868 ≈87% ITM Gamma 0.021 Theta -0.21 Vega 0.179 Open interest 107 Model this call Put · $521 Snapshot session Aug 21, 2026 Last $0.53 Breakeven $520.47 Implied vol 13.9% Delta -0.114 ≈11% ITM Gamma 0.02 Theta -0.148 Vega 0.119 Open interest 1k Model this put
38	1	14.6%	0.853	$9.30	$0.63	-0.131	13.7%	243	720
Call · $522 In the money Snapshot session Aug 21, 2026 Last $9.30 Breakeven $531.30 Implied vol 14.6% Delta 0.853 ≈85% ITM Gamma 0.023 Theta -0.214 Vega 0.179 Open interest 38 Model this call Put · $522 Snapshot session Aug 21, 2026 Last $0.63 Breakeven $521.37 Implied vol 13.7% Delta -0.131 ≈13% ITM Gamma 0.023 Theta -0.162 Vega 0.179 Open interest 720 Model this put
186	7	14.3%	0.844	$9.70	$0.77	-0.141	13.5%	24	81
Call · $522.5 In the money Snapshot session Aug 21, 2026 Last $9.70 Breakeven $532.20 Implied vol 14.3% Delta 0.844 ≈84% ITM Gamma 0.024 Theta -0.218 Vega 0.179 Open interest 186 Model this call Put · $522.5 Snapshot session Aug 21, 2026 Last $0.77 Breakeven $521.73 Implied vol 13.5% Delta -0.141 ≈14% ITM Gamma 0.024 Theta -0.166 Vega 0.179 Open interest 81 Model this put
75	3	14%	0.837	$10.74	$0.77	-0.154	13.5%	60	139
Call · $523 In the money Snapshot session Aug 21, 2026 Last $10.74 Breakeven $533.74 Implied vol 14% Delta 0.837 ≈84% ITM Gamma 0.025 Theta -0.218 Vega 0.179 Open interest 75 Model this call Put · $523 Snapshot session Aug 21, 2026 Last $0.77 Breakeven $522.23 Implied vol 13.5% Delta -0.154 ≈15% ITM Gamma 0.025 Theta -0.174 Vega 0.179 Open interest 139 Model this put
68	13	13.8%	0.813	$9.80	$0.87	-0.175	13.1%	40	125
Call · $524 In the money Snapshot session Aug 21, 2026 Last $9.80 Breakeven $533.80 Implied vol 13.8% Delta 0.813 ≈81% ITM Gamma 0.028 Theta -0.234 Vega 0.18 Open interest 68 Model this call Put · $524 Snapshot session Aug 21, 2026 Last $0.87 Breakeven $523.13 Implied vol 13.1% Delta -0.175 ≈18% ITM Gamma 0.028 Theta -0.184 Vega 0.18 Open interest 125 Model this put
54	5	13.5%	0.79	$8.67	$1.08	-0.202	13%	265	1.5k
Call · $525 In the money Snapshot session Aug 21, 2026 Last $8.67 Breakeven $533.67 Implied vol 13.5% Delta 0.79 ≈79% ITM Gamma 0.031 Theta -0.245 Vega 0.18 Open interest 54 Model this call Put · $525 Snapshot session Aug 21, 2026 Last $1.08 Breakeven $523.92 Implied vol 13% Delta -0.202 ≈20% ITM Gamma 0.032 Theta -0.201 Vega 0.18 Open interest 1.5k Model this put
112	11	13.3%	0.76	$7.14	$1.25	-0.232	12.8%	202	177
Call · $526 In the money Snapshot session Aug 21, 2026 Last $7.14 Breakeven $533.14 Implied vol 13.3% Delta 0.76 ≈76% ITM Gamma 0.034 Theta -0.257 Vega 0.236 Open interest 112 Model this call Put · $526 Snapshot session Aug 21, 2026 Last $1.25 Breakeven $524.75 Implied vol 12.8% Delta -0.232 ≈23% ITM Gamma 0.035 Theta -0.214 Vega 0.236 Open interest 177 Model this put
72	70	13.1%	0.727	$6.25	$1.43	-0.264	12.5%	40	545
Call · $527 In the money Snapshot session Aug 21, 2026 Last $6.25 Breakeven $533.25 Implied vol 13.1% Delta 0.727 ≈73% ITM Gamma 0.037 Theta -0.266 Vega 0.237 Open interest 72 Model this call Put · $527 Snapshot session Aug 21, 2026 Last $1.43 Breakeven $525.57 Implied vol 12.5% Delta -0.264 ≈26% ITM Gamma 0.038 Theta -0.221 Vega 0.237 Open interest 545 Model this put
178	61	13%	0.71	$7.15	$1.62	-0.282	12.3%	53	85
Call · $527.5 In the money Snapshot session Aug 21, 2026 Last $7.15 Breakeven $534.65 Implied vol 13% Delta 0.71 ≈71% ITM Gamma 0.038 Theta -0.271 Vega 0.238 Open interest 178 Model this call Put · $527.5 Snapshot session Aug 21, 2026 Last $1.62 Breakeven $525.88 Implied vol 12.3% Delta -0.282 ≈28% ITM Gamma 0.04 Theta -0.225 Vega 0.237 Open interest 85 Model this put
98	79	12.9%	0.692	$6.62	$1.69	-0.301	12.3%	2.4k	209
Call · $528 In the money Snapshot session Aug 21, 2026 Last $6.62 Breakeven $534.62 Implied vol 12.9% Delta 0.692 ≈69% ITM Gamma 0.04 Theta -0.277 Vega 0.238 Open interest 98 Model this call Put · $528 Snapshot session Aug 21, 2026 Last $1.69 Breakeven $526.31 Implied vol 12.3% Delta -0.301 ≈30% ITM Gamma 0.041 Theta -0.232 Vega 0.238 Open interest 209 Model this put
121	110	12.7%	0.655	$5.85	$1.90	-0.342	12.3%	279	81
Call · $529 In the money Snapshot session Aug 21, 2026 Last $5.85 Breakeven $534.85 Implied vol 12.7% Delta 0.655 ≈66% ITM Gamma 0.042 Theta -0.288 Vega 0.273 Open interest 121 Model this call Put · $529 Snapshot session Aug 21, 2026 Last $1.90 Breakeven $527.10 Implied vol 12.3% Delta -0.342 ≈34% ITM Gamma 0.044 Theta -0.248 Vega 0.242 Open interest 81 Model this put
460	379	12.4%	0.614	$4.80	$2.30	-0.384	11.9%	1.8k	1.1k
Call · $530 In the money Snapshot session Aug 21, 2026 Last $4.80 Breakeven $534.80 Implied vol 12.4% Delta 0.614 ≈61% ITM Gamma 0.045 Theta -0.285 Vega 0.274 Open interest 460 Model this call Put · $530 Snapshot session Aug 21, 2026 Last $2.30 Breakeven $527.70 Implied vol 11.9% Delta -0.384 ≈38% ITM Gamma 0.047 Theta -0.245 Vega 0.274 Open interest 1.1k Model this put
92	161	12%	0.57	$4.05	$2.66	-0.43	11.6%	524	514
Call · $531 In the money Snapshot session Aug 21, 2026 Last $4.05 Breakeven $535.05 Implied vol 12% Delta 0.57 ≈57% ITM Gamma 0.047 Theta -0.283 Vega 0.275 Open interest 92 Model this call Put · $531 Snapshot session Aug 21, 2026 Last $2.66 Breakeven $528.34 Implied vol 11.6% Delta -0.43 ≈43% ITM Gamma 0.049 Theta -0.244 Vega 0.275 Open interest 514 Model this put
75	205	12%	0.523	$3.86	$3.07	-0.479	11.6%	709	187
Call · $532 In the money Snapshot session Aug 21, 2026 Last $3.86 Breakeven $535.86 Implied vol 12% Delta 0.523 ≈52% ITM Gamma 0.048 Theta -0.289 Vega 0.276 Open interest 75 Model this call Put · $532 Snapshot session Aug 21, 2026 Last $3.07 Breakeven $528.93 Implied vol 11.6% Delta -0.479 ≈48% ITM Gamma 0.051 Theta -0.249 Vega 0.276 Open interest 187 Model this put
Underlying $532.22
118	110	11.9%	0.499	$3.29	$3.15	-0.504	11.4%	125	285
Call · $532.5 Snapshot session Aug 21, 2026 Last $3.29 Breakeven $535.79 Implied vol 11.9% Delta 0.499 ≈50% ITM Gamma 0.049 Theta -0.284 Vega 0.276 Open interest 118 Model this call Put · $532.5 In the money Snapshot session Aug 21, 2026 Last $3.15 Breakeven $529.35 Implied vol 11.4% Delta -0.504 ≈50% ITM Gamma 0.051 Theta -0.244 Vega 0.276 Open interest 285 Model this put
351	85	11.7%	0.475	$3.18	$3.50	-0.529	11.2%	571	555
Call · $533 Snapshot session Aug 21, 2026 Last $3.18 Breakeven $536.18 Implied vol 11.7% Delta 0.475 ≈47% ITM Gamma 0.049 Theta -0.277 Vega 0.277 Open interest 351 Model this call Put · $533 In the money Snapshot session Aug 21, 2026 Last $3.50 Breakeven $529.50 Implied vol 11.2% Delta -0.529 ≈53% ITM Gamma 0.052 Theta -0.236 Vega 0.277 Open interest 555 Model this put
164	1.4k	11.5%	0.425	$2.75	$3.70	-0.582	11.1%	112	1.2k
Call · $534 Snapshot session Aug 21, 2026 Last $2.75 Breakeven $536.75 Implied vol 11.5% Delta 0.425 ≈42% ITM Gamma 0.049 Theta -0.265 Vega 0.278 Open interest 164 Model this call Put · $534 In the money Snapshot session Aug 21, 2026 Last $3.70 Breakeven $530.30 Implied vol 11.1% Delta -0.582 ≈58% ITM Gamma 0.052 Theta -0.226 Vega 0.277 Open interest 1.2k Model this put
260	207	11.4%	0.374	$2.09	$4.60	-0.634	11.1%	157	260
Call · $535 Snapshot session Aug 21, 2026 Last $2.09 Breakeven $537.09 Implied vol 11.4% Delta 0.374 ≈37% ITM Gamma 0.049 Theta -0.257 Vega 0.279 Open interest 260 Model this call Put · $535 In the money Snapshot session Aug 21, 2026 Last $4.60 Breakeven $530.40 Implied vol 11.1% Delta -0.634 ≈63% ITM Gamma 0.051 Theta -0.22 Vega 0.273 Open interest 260 Model this put
112	166	11.1%	0.325	$1.69	$4.95	-0.684	10.8%	70	62
Call · $536 Snapshot session Aug 21, 2026 Last $1.69 Breakeven $537.69 Implied vol 11.1% Delta 0.325 ≈33% ITM Gamma 0.047 Theta -0.235 Vega 0.245 Open interest 112 Model this call Put · $536 In the money Snapshot session Aug 21, 2026 Last $4.95 Breakeven $531.05 Implied vol 10.8% Delta -0.684 ≈68% ITM Gamma 0.049 Theta -0.197 Vega 0.244 Open interest 62 Model this put
434	103	11%	0.278	$1.31	$5.61	-0.734	10.7%	24	63
Call · $537 Snapshot session Aug 21, 2026 Last $1.31 Breakeven $538.31 Implied vol 11% Delta 0.278 ≈28% ITM Gamma 0.044 Theta -0.216 Vega 0.246 Open interest 434 Model this call Put · $537 In the money Snapshot session Aug 21, 2026 Last $5.61 Breakeven $531.39 Implied vol 10.7% Delta -0.734 ≈73% ITM Gamma 0.046 Theta -0.178 Vega 0.243 Open interest 63 Model this put
687	144	11.1%	0.236	$1.23	$6.17	-0.778	10.7%	1	320
Call · $538 Snapshot session Aug 21, 2026 Last $1.23 Breakeven $539.23 Implied vol 11.1% Delta 0.236 ≈24% ITM Gamma 0.041 Theta -0.201 Vega 0.189 Open interest 687 Model this call Put · $538 In the money Snapshot session Aug 21, 2026 Last $6.17 Breakeven $531.83 Implied vol 10.7% Delta -0.778 ≈78% ITM Gamma 0.042 Theta -0.161 Vega 0.187 Open interest 320 Model this put
150	76	10.9%	0.196	$0.85	$7.10	-0.814	10.7%	13	133
Call · $539 Snapshot session Aug 21, 2026 Last $0.85 Breakeven $539.85 Implied vol 10.9% Delta 0.196 ≈20% ITM Gamma 0.037 Theta -0.175 Vega 0.19 Open interest 150 Model this call Put · $539 In the money Snapshot session Aug 21, 2026 Last $7.10 Breakeven $531.90 Implied vol 10.7% Delta -0.814 ≈81% ITM Gamma 0.038 Theta -0.141 Vega 0.186 Open interest 133 Model this put
2.4k	2k	10.9%	0.162	$0.68	$7.70	-0.847	10.9%	9	162
Call · $540 Snapshot session Aug 21, 2026 Last $0.68 Breakeven $540.68 Implied vol 10.9% Delta 0.162 ≈16% ITM Gamma 0.032 Theta -0.156 Vega 0.191 Open interest 2.4k Model this call Put · $540 In the money Snapshot session Aug 21, 2026 Last $7.70 Breakeven $532.30 Implied vol 10.9% Delta -0.847 ≈85% ITM Gamma 0.033 Theta -0.126 Vega 0.183 Open interest 162 Model this put
342	23	10.9%	0.13	$0.59	$10.55	-0.88	10.8%	3	14
Call · $541 Snapshot session Aug 21, 2026 Last $0.59 Breakeven $541.59 Implied vol 10.9% Delta 0.13 ≈13% ITM Gamma 0.028 Theta -0.134 Vega 0.128 Open interest 342 Model this call Put · $541 In the money Snapshot session Aug 21, 2026 Last $10.55 Breakeven $530.45 Implied vol 10.8% Delta -0.88 ≈88% ITM Gamma 0.029 Theta -0.103 Vega 0.123 Open interest 14 Model this put
490	14	10.7%	0.103	$0.46	$13.30	-0.896	11.2%	9	46
Call · $542 Snapshot session Aug 21, 2026 Last $0.46 Breakeven $542.46 Implied vol 10.7% Delta 0.103 ≈10% ITM Gamma 0.024 Theta -0.111 Vega 0.129 Open interest 490 Model this call Put · $542 In the money Snapshot session Aug 20, 2026 Last $13.30 Breakeven $528.70 Implied vol 11.2% Delta -0.896 ≈90% ITM Gamma 0.026 Theta -0.095 Vega 0.122 Open interest 46 Model this put
1.2k	20	10.8%	0.081	$0.35	$12.70	-0.907	11.8%	1	23
Call · $543 Snapshot session Aug 21, 2026 Last $0.35 Breakeven $543.35 Implied vol 10.8% Delta 0.081 ≈8% ITM Gamma 0.02 Theta -0.094 Vega 0.129 Open interest 1.2k Model this call Put · $543 In the money Snapshot session Aug 20, 2026 Last $12.70 Breakeven $530.30 Implied vol 11.8% Delta -0.907 ≈91% ITM Gamma 0.023 Theta -0.092 Vega 0.12 Open interest 23 Model this put
62	18	10.8%	0.063	$0.23	$9.00	-0.931	11.7%	2	24
Call · $544 Snapshot session Aug 21, 2026 Last $0.23 Breakeven $544.23 Implied vol 10.8% Delta 0.063 ≈6% ITM Gamma 0.017 Theta -0.077 Vega 0.075 Open interest 62 Model this call Put · $544 In the money Snapshot session Aug 13, 2026 Last $9.00 Breakeven $535.00 Implied vol 11.7% Delta -0.931 ≈93% ITM Gamma 0.019 Theta -0.071 Vega 0.11 Open interest 24 Model this put
2.5k	1.1k	10.8%	0.05	$0.20	$14.40	-0.93	12.7%	31	105
Call · $545 Snapshot session Aug 21, 2026 Last $0.20 Breakeven $545.20 Implied vol 10.8% Delta 0.05 ≈5% ITM Gamma 0.014 Theta -0.063 Vega 0.075 Open interest 2.5k Model this call Put · $545 In the money Snapshot session Aug 21, 2026 Last $14.40 Breakeven $530.60 Implied vol 12.7% Delta -0.93 ≈93% ITM Gamma 0.018 Theta -0.08 Vega 0.112 Open interest 105 Model this put
1.2k	1.2k	10.9%	0.037	$0.13	$11.43	-0.943	12.9%	1	50
Call · $546 Snapshot session Aug 21, 2026 Last $0.13 Breakeven $546.13 Implied vol 10.9% Delta 0.037 ≈4% ITM Gamma 0.011 Theta -0.051 Vega 0.076 Open interest 1.2k Model this call Put · $546 In the money Snapshot session Aug 17, 2026 Last $11.43 Breakeven $534.57 Implied vol 12.9% Delta -0.943 ≈94% ITM Gamma 0.015 Theta -0.067 Vega 0.067 Open interest 50 Model this put
3.9k	7	10.9%	0.029	$0.10	$15.58	-0.932	14.5%	11	14
Call · $547 Snapshot session Aug 21, 2026 Last $0.10 Breakeven $547.10 Implied vol 10.9% Delta 0.029 ≈3% ITM Gamma 0.009 Theta -0.041 Vega 0.038 Open interest 3.9k Model this call Put · $547 In the money Snapshot session Aug 21, 2026 Last $15.58 Breakeven $531.42 Implied vol 14.5% Delta -0.932 ≈93% ITM Gamma 0.015 Theta -0.091 Vega 0.112 Open interest 14 Model this put
1.1k	1.3k	11%	0.022	$0.08	$13.95	-0.948	14.2%	1	2
Call · $548 Snapshot session Aug 21, 2026 Last $0.08 Breakeven $548.08 Implied vol 11% Delta 0.022 ≈2% ITM Gamma 0.007 Theta -0.033 Vega 0.038 Open interest 1.1k Model this call Put · $548 In the money Snapshot session Aug 17, 2026 Last $13.95 Breakeven $534.05 Implied vol 14.2% Delta -0.948 ≈95% ITM Gamma 0.013 Theta -0.069 Vega 0.067 Open interest 2 Model this put
3.4k	42	11.2%	0.017	$0.04	$18.30	-0.941	15.6%	103	140
Call · $549 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $549.04 Implied vol 11.2% Delta 0.017 ≈2% ITM Gamma 0.005 Theta -0.027 Vega 0.038 Open interest 3.4k Model this call Put · $549 In the money Snapshot session Aug 21, 2026 Last $18.30 Breakeven $530.70 Implied vol 15.6% Delta -0.941 ≈94% ITM Gamma 0.012 Theta -0.086 Vega 0.069 Open interest 140 Model this put
2.4k	51	11.5%	0.014	$0.04	$20.00	-0.952	15.6%	2	106
Call · $550 Snapshot session Aug 21, 2026 Last $0.04 Breakeven $550.04 Implied vol 11.5% Delta 0.014 ≈1% ITM Gamma 0.004 Theta -0.023 Vega 0.038 Open interest 2.4k Model this call Put · $550 In the money Snapshot session Aug 21, 2026 Last $20.00 Breakeven $530.00 Implied vol 15.6% Delta -0.952 ≈95% ITM Gamma 0.011 Theta -0.071 Vega 0.067 Open interest 106 Model this put
32	1	11.5%	0.011	$0.06	$9.85	-0.945	17%	7	6
Call · $551 Snapshot session Aug 20, 2026 Last $0.06 Breakeven $551.06 Implied vol 11.5% Delta 0.011 ≈1% ITM Gamma 0.004 Theta -0.018 Vega 0.016 Open interest 32 Model this call Put · $551 In the money Snapshot session Aug 5, 2026 Last $9.85 Breakeven $541.15 Implied vol 17% Delta -0.945 ≈95% ITM Gamma 0.011 Theta -0.088 Vega 0.068 Open interest 6 Model this put
741	1	11.7%	0.009	$0.11	$14.77	-0.951	17.3%	1	4
Call · $552 Snapshot session Aug 19, 2026 Last $0.11 Breakeven $552.11 Implied vol 11.7% Delta 0.009 ≈1% ITM Gamma 0.003 Theta -0.016 Vega 0.016 Open interest 741 Model this call Put · $552 In the money Snapshot session Aug 13, 2026 Last $14.77 Breakeven $537.23 Implied vol 17.3% Delta -0.951 ≈95% ITM Gamma 0.01 Theta -0.081 Vega 0.067 Open interest 4 Model this put
9	36	12%	0.007	$0.01	$15.64	-0.953	18%	1	1
Call · $553 Snapshot session Aug 21, 2026 Last $0.01 Breakeven $553.01 Implied vol 12% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.013 Vega 0.017 Open interest 9 Model this call Put · $553 In the money Snapshot session Aug 13, 2026 Last $15.64 Breakeven $537.36 Implied vol 18% Delta -0.953 ≈95% ITM Gamma 0.009 Theta -0.082 Vega 0.067 Open interest 1 Model this put
13	1	12.5%	0.007	$0.10	—	-0.954	18.6%	—	0
Call · $554 Snapshot session Aug 19, 2026 Last $0.10 Breakeven $554.10 Implied vol 12.5% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.013 Vega 0.016 Open interest 13 Model this call Put · $554 In the money Snapshot session Unknown Last — Breakeven — Implied vol 18.6% Delta -0.954 ≈95% ITM Gamma 0.009 Theta -0.083 Vega 0.067 Open interest 0 Model this put
2.1k	1	13%	0.007	$0.01	—	-0.956	19.3%	—	0
Call · $555 Snapshot session Aug 21, 2026 Last $0.01 Breakeven $555.01 Implied vol 13% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.013 Vega 0.016 Open interest 2.1k Model this call Put · $555 In the money Snapshot session Unknown Last — Breakeven — Implied vol 19.3% Delta -0.956 ≈96% ITM Gamma 0.008 Theta -0.084 Vega 0.067 Open interest 0 Model this put
6	6	13.5%	0.006	$0.08	—	-0.957	19.9%	—	0
Call · $556 Snapshot session Aug 19, 2026 Last $0.08 Breakeven $556.08 Implied vol 13.5% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.014 Vega 0.016 Open interest 6 Model this call Put · $556 In the money Snapshot session Unknown Last — Breakeven — Implied vol 19.9% Delta -0.957 ≈96% ITM Gamma 0.008 Theta -0.085 Vega 0.067 Open interest 0 Model this put
7	1	14.3%	0.007	$0.04	—	-0.958	20.6%	—	0
Call · $557 Snapshot session Aug 19, 2026 Last $0.04 Breakeven $557.04 Implied vol 14.3% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.016 Vega 0.016 Open interest 7 Model this call Put · $557 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.6% Delta -0.958 ≈96% ITM Gamma 0.007 Theta -0.086 Vega 0.067 Open interest 0 Model this put
12	10	14.5%	0.006	$0.01	—	-0.96	21.3%	—	0
Call · $558 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $558.01 Implied vol 14.5% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.014 Vega 0.016 Open interest 12 Model this call Put · $558 In the money Snapshot session Unknown Last — Breakeven — Implied vol 21.3% Delta -0.96 ≈96% ITM Gamma 0.007 Theta -0.087 Vega 0.067 Open interest 0 Model this put
27	4	15%	0.006	$0.04	—	-0.961	21.9%	—	0
Call · $559 Snapshot session Aug 19, 2026 Last $0.04 Breakeven $559.04 Implied vol 15% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.014 Vega 0.016 Open interest 27 Model this call Put · $559 In the money Snapshot session Unknown Last — Breakeven — Implied vol 21.9% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.088 Vega 0.067 Open interest 0 Model this put
161	11	15.5%	0.006	$0.03	—	-0.962	22.6%	—	0
Call · $560 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $560.03 Implied vol 15.5% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.014 Vega 0.016 Open interest 161 Model this call Put · $560 In the money Snapshot session Unknown Last — Breakeven — Implied vol 22.6% Delta -0.962 ≈96% ITM Gamma 0.006 Theta -0.089 Vega 0.066 Open interest 0 Model this put
26	1	16%	0.005	$0.03	—	-0.966	22.8%	—	0
Call · $561 Snapshot session Aug 18, 2026 Last $0.03 Breakeven $561.03 Implied vol 16% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.014 Vega 0.016 Open interest 26 Model this call Put · $561 In the money Snapshot session Unknown Last — Breakeven — Implied vol 22.8% Delta -0.966 ≈97% ITM Gamma 0.006 Theta -0.081 Vega 0.064 Open interest 0 Model this put
3	1	16.5%	0.005	$0.06	—	-0.963	23.9%	—	0
Call · $562 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $562.06 Implied vol 16.5% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.014 Vega 0.016 Open interest 3 Model this call Put · $562 In the money Snapshot session Unknown Last — Breakeven — Implied vol 23.9% Delta -0.963 ≈96% ITM Gamma 0.006 Theta -0.091 Vega 0.065 Open interest 0 Model this put
28	1	17.3%	0.006	$0.02	—	-0.964	24.5%	—	0
Call · $563 Snapshot session Aug 19, 2026 Last $0.02 Breakeven $563.02 Implied vol 17.3% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.017 Vega 0.016 Open interest 28 Model this call Put · $563 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.5% Delta -0.964 ≈96% ITM Gamma 0.005 Theta -0.092 Vega 0.065 Open interest 0 Model this put
3	2	17.8%	0.006	$0.02	—	-0.965	25.2%	—	0
Call · $564 Snapshot session Aug 19, 2026 Last $0.02 Breakeven $564.02 Implied vol 17.8% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.017 Vega 0.016 Open interest 3 Model this call Put · $564 In the money Snapshot session Unknown Last — Breakeven — Implied vol 25.2% Delta -0.965 ≈97% ITM Gamma 0.005 Theta -0.092 Vega 0.065 Open interest 0 Model this put
432	1	18.3%	0.006	$0.02	—	-0.969	25.4%	—	0
Call · $565 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $565.02 Implied vol 18.3% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.017 Vega 0.016 Open interest 432 Model this call Put · $565 In the money Snapshot session Unknown Last — Breakeven — Implied vol 25.4% Delta -0.969 ≈97% ITM Gamma 0.005 Theta -0.084 Vega 0.064 Open interest 0 Model this put
2	1	18.8%	0.006	$0.02	—	-0.967	26.5%	—	0
Call · $566 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $566.02 Implied vol 18.8% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.017 Vega 0.016 Open interest 2 Model this call Put · $566 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.5% Delta -0.967 ≈97% ITM Gamma 0.005 Theta -0.094 Vega 0.064 Open interest 0 Model this put
6	3	19.3%	0.006	$0.03	—	-0.967	27.1%	—	0
Call · $567 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $567.03 Implied vol 19.3% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.017 Vega 0.016 Open interest 6 Model this call Put · $567 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.1% Delta -0.967 ≈97% ITM Gamma 0.005 Theta -0.095 Vega 0.064 Open interest 0 Model this put
2	2	19.5%	0.005	$1.08	—	-0.968	27.8%	—	0
Call · $568 Snapshot session Aug 5, 2026 Last $1.08 Breakeven $569.08 Implied vol 19.5% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.015 Vega 0.016 Open interest 2 Model this call Put · $568 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.8% Delta -0.968 ≈97% ITM Gamma 0.004 Theta -0.096 Vega 0.064 Open interest 0 Model this put
3	2	20.3%	0.005	$0.96	—	-0.969	28.4%	—	0
Call · $569 Snapshot session Aug 5, 2026 Last $0.96 Breakeven $569.96 Implied vol 20.3% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 3 Model this call Put · $569 In the money Snapshot session Unknown Last — Breakeven — Implied vol 28.4% Delta -0.969 ≈97% ITM Gamma 0.004 Theta -0.097 Vega 0.064 Open interest 0 Model this put
56	2	20.8%	0.005	$0.03	$38.95	-0.969	29%	1	1
Call · $570 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $570.03 Implied vol 20.8% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 56 Model this call Put · $570 In the money Snapshot session Aug 21, 2026 Last $38.95 Breakeven $531.05 Implied vol 29% Delta -0.969 ≈97% ITM Gamma 0.004 Theta -0.098 Vega 0.064 Open interest 1 Model this put
3	2	21.3%	0.005	$0.75	—	-0.97	29.7%	—	0
Call · $571 Snapshot session Aug 5, 2026 Last $0.75 Breakeven $571.75 Implied vol 21.3% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 3 Model this call Put · $571 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.7% Delta -0.97 ≈97% ITM Gamma 0.004 Theta -0.098 Vega 0.063 Open interest 0 Model this put
0	2	21.8%	0.005	$0.72	—	-0.97	30.3%	—	0
Call · $572 Snapshot session Aug 5, 2026 Last $0.72 Breakeven $572.72 Implied vol 21.8% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 0 Model this call Put · $572 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.3% Delta -0.97 ≈97% ITM Gamma 0.004 Theta -0.099 Vega 0.063 Open interest 0 Model this put
1	2	22.3%	0.005	$0.64	—	-0.971	31%	—	0
Call · $573 Snapshot session Aug 5, 2026 Last $0.64 Breakeven $573.64 Implied vol 22.3% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 1 Model this call Put · $573 In the money Snapshot session Unknown Last — Breakeven — Implied vol 31% Delta -0.971 ≈97% ITM Gamma 0.004 Theta -0.1 Vega 0.061 Open interest 0 Model this put
1	1	22.7%	0.005	$0.02	—	-0.971	31.6%	—	0
Call · $574 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $574.02 Implied vol 22.7% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 1 Model this call Put · $574 In the money Snapshot session Unknown Last — Breakeven — Implied vol 31.6% Delta -0.971 ≈97% ITM Gamma 0.004 Theta -0.101 Vega 0.046 Open interest 0 Model this put
101	2	23.2%	0.005	$0.02	—	-0.972	32.1%	—	0
Call · $575 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $575.02 Implied vol 23.2% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.016 Open interest 101 Model this call Put · $575 In the money Snapshot session Unknown Last — Breakeven — Implied vol 32.1% Delta -0.972 ≈97% ITM Gamma 0.003 Theta -0.101 Vega 0.035 Open interest 0 Model this put
1	1	25.7%	0.004	$0.05	—	-0.974	34.9%	—	0
Call · $580 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $580.05 Implied vol 25.7% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.019 Vega 0.016 Open interest 1 Model this call Put · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.9% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.103 Vega 0.035 Open interest 0 Model this put
0	—	29%	0.006	—	—	-0.975	37.6%	—	0
Call · $585 Snapshot session Unknown Last — Breakeven — Implied vol 29% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.027 Vega 0.016 Open interest 0 Model this call Put · $585 In the money Snapshot session Unknown Last — Breakeven — Implied vol 37.6% Delta -0.975 ≈98% ITM Gamma 0.003 Theta -0.104 Vega 0.034 Open interest 0 Model this put
2	1	31.1%	0.005	$0.01	—	-0.977	40.4%	—	0
Call · $590 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $590.01 Implied vol 31.1% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.025 Vega 0.016 Open interest 2 Model this call Put · $590 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.4% Delta -0.977 ≈98% ITM Gamma 0.002 Theta -0.106 Vega 0.035 Open interest 0 Model this put

Call · $355 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 115.7%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.064
Vega: 0.004
Open interest: 0

Model this call

Put · $355

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 129.9%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.127
Vega: 0.012
Open interest: 0

Model this put

Call · $360 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 118.8%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.093
Vega: 0.012
Open interest: 0

Model this call

Put · $360

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 125.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.123
Vega: 0.012
Open interest: 0

Model this put

Call · $365 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 116.6%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.105
Vega: 0.013
Open interest: 0

Model this call

Put · $365

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 107.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.046
Vega: 0.005
Open interest: 0

Model this put

Call · $370 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 103%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.058
Vega: 0.005
Open interest: 0

Model this call

Put · $370

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 104.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.046
Vega: 0.005
Open interest: 0

Model this put

Call · $375 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 106.4%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.088
Vega: 0.013
Open interest: 0

Model this call

Put · $375

Snapshot session: Jul 20, 2026
Last: $0.10
Breakeven: $374.90
Implied vol: 100.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.046
Vega: 0.005
Open interest: 1

Model this put

Call · $380 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 104.3%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.1
Vega: 0.013
Open interest: 0

Model this call

Put · $380

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.046
Vega: 0.005
Open interest: 0

Model this put

Call · $385 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 102.3%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.112
Vega: 0.013
Open interest: 0

Model this call

Put · $385

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 96%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.053
Vega: 0.005
Open interest: 0

Model this put

Call · $390 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 98.4%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.11
Vega: 0.013
Open interest: 0

Model this call

Put · $390

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 91.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.049
Vega: 0.005
Open interest: 0

Model this put

Call · $395 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 94.5%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.108
Vega: 0.013
Open interest: 0

Model this call

Put · $395

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 89.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.052
Vega: 0.013
Open interest: 0

Model this put

Call · $400 In the money

Snapshot session: Aug 19, 2026
Last: $133.98
Breakeven: $533.98
Implied vol: 79.1%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.048
Vega: 0.005
Open interest: 1

Model this call

Put · $400

Snapshot session: Jul 22, 2026
Last: $0.14
Breakeven: $399.86
Implied vol: 85.6%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.051
Vega: 0.013
Open interest: 2

Model this put

Call · $405 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.9%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.105
Vega: 0.013
Open interest: 0

Model this call

Put · $405

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $404.99
Implied vol: 82.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.051
Vega: 0.013
Open interest: 1

Model this put

Call · $410 In the money

Snapshot session: Jul 16, 2026
Last: $117.85
Breakeven: $527.85
Implied vol: 83.1%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.103
Vega: 0.013
Open interest: 0

Model this call

Put · $410

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.7%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.041
Vega: 0.005
Open interest: 0

Model this put

Call · $415 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 79.4%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.101
Vega: 0.013
Open interest: 0

Model this call

Put · $415

Snapshot session: Jul 29, 2026
Last: $0.20
Breakeven: $414.80
Implied vol: 74.4%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.044
Vega: 0.013
Open interest: 7

Model this put

Call · $420 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.9%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.086
Vega: 0.013
Open interest: 0

Model this call

Put · $420

Snapshot session: Aug 3, 2026
Last: $0.06
Breakeven: $419.94
Implied vol: 70.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.041
Vega: 0.005
Open interest: 4

Model this put

Call · $425 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 74%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.112
Vega: 0.014
Open interest: 0

Model this call

Put · $425

Snapshot session: Jul 23, 2026
Last: $0.34
Breakeven: $424.66
Implied vol: 67.3%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.041
Vega: 0.013
Open interest: 21

Model this put

Call · $430 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 68.6%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.096
Vega: 0.014
Open interest: 0

Model this call

Put · $430

Snapshot session: Aug 18, 2026
Last: $0.01
Breakeven: $429.99
Implied vol: 64.3%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.043
Vega: 0.014
Open interest: 11

Model this put

Call · $435 In the money

Snapshot session: Aug 19, 2026
Last: $98.94
Breakeven: $533.94
Implied vol: 61.4%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.067
Vega: 0.014
Open interest: 1

Model this call

Put · $435

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $434.99
Implied vol: 61.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.042
Vega: 0.014
Open interest: 2

Model this put

Call · $440 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 61.6%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.093
Vega: 0.014
Open interest: 0

Model this call

Put · $440

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $439.99
Implied vol: 58.2%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.045
Vega: 0.014
Open interest: 11

Model this put

Call · $445 In the money

Snapshot session: Aug 12, 2026
Last: $93.65
Breakeven: $538.65
Implied vol: 60%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.105
Vega: 0.014
Open interest: 9

Model this call

Put · $445

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $444.99
Implied vol: 52.8%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.03
Vega: 0.005
Open interest: 106

Model this put

Call · $450 In the money

Snapshot session: Aug 13, 2026
Last: $86.95
Breakeven: $536.95
Implied vol: 58.4%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.117
Vega: 0.014
Open interest: 5

Model this call

Put · $450

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $449.99
Implied vol: 50%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.03
Vega: 0.005
Open interest: 7

Model this put

Call · $455 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 54.8%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.114
Vega: 0.033
Open interest: 0

Model this call

Put · $455

Snapshot session: Aug 19, 2026
Last: $0.01
Breakeven: $454.99
Implied vol: 55%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.093
Vega: 0.033
Open interest: 30

Model this put

Call · $460 In the money

Snapshot session: Jul 16, 2026
Last: $68.06
Breakeven: $528.06
Implied vol: 51.1%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.112
Vega: 0.033
Open interest: 1

Model this call

Put · $460

Snapshot session: Aug 20, 2026
Last: $0.02
Breakeven: $459.98
Implied vol: 40.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.016
Vega: 0.005
Open interest: 40

Model this put

Call · $465 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.6%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.109
Vega: 0.033
Open interest: 0

Model this call

Put · $465

Snapshot session: Aug 19, 2026
Last: $0.03
Breakeven: $464.97
Implied vol: 38.7%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.019
Vega: 0.005
Open interest: 41

Model this put

Call · $470 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 44.8%
Delta: 0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.117
Vega: 0.033
Open interest: 0

Model this call

Put · $470

Snapshot session: Aug 20, 2026
Last: $0.02
Breakeven: $469.98
Implied vol: 34.1%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.012
Vega: 0.005
Open interest: 2.3k

Model this put

Call · $475 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 38.3%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.014
Open interest: 0

Model this call

Put · $475

Snapshot session: Aug 21, 2026
Last: $0.02
Breakeven: $474.98
Implied vol: 32.4%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.015
Vega: 0.005
Open interest: 2.3k

Model this put

Call · $480 In the money

Snapshot session: Aug 3, 2026
Last: $52.05
Breakeven: $532.05
Implied vol: 37.9%
Delta: 0.983 ≈98% ITM
Gamma: 0.002
Theta: -0.112
Vega: 0.033
Open interest: 1

Model this call

Put · $480

Snapshot session: Aug 20, 2026
Last: $0.03
Breakeven: $479.97
Implied vol: 31.1%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.014
Open interest: 107

Model this put

Call · $485 In the money

Snapshot session: Aug 18, 2026
Last: $48.47
Breakeven: $533.47
Implied vol: 35.2%
Delta: 0.98 ≈98% ITM
Gamma: 0.002
Theta: -0.119
Vega: 0.033
Open interest: 1

Model this call

Put · $485

Snapshot session: Aug 20, 2026
Last: $0.05
Breakeven: $484.95
Implied vol: 28.9%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.014
Open interest: 36

Model this put

Call · $490 In the money

Snapshot session: Aug 18, 2026
Last: $43.57
Breakeven: $533.57
Implied vol: 31.8%
Delta: 0.979 ≈98% ITM
Gamma: 0.002
Theta: -0.117
Vega: 0.034
Open interest: 150

Model this call

Put · $490

Snapshot session: Aug 21, 2026
Last: $0.02
Breakeven: $489.98
Implied vol: 25%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.014
Open interest: 58

Model this put

Call · $491 In the money

Snapshot session: Aug 19, 2026
Last: $43.30
Breakeven: $534.30
Implied vol: 31.1%
Delta: 0.978 ≈98% ITM
Gamma: 0.002
Theta: -0.116
Vega: 0.034
Open interest: 3

Model this call

Put · $491

Snapshot session: Aug 19, 2026
Last: $0.05
Breakeven: $490.95
Implied vol: 24.4%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.014
Open interest: 1

Model this put

Call · $492 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 30.5%
Delta: 0.978 ≈98% ITM
Gamma: 0.002
Theta: -0.116
Vega: 0.034
Open interest: 0

Model this call

Put · $492

Snapshot session: Aug 21, 2026
Last: $0.03
Breakeven: $491.97
Implied vol: 23.5%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.015
Vega: 0.014
Open interest: 2

Model this put

Call · $493 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29.8%
Delta: 0.978 ≈98% ITM
Gamma: 0.003
Theta: -0.115
Vega: 0.034
Open interest: 0

Model this call

Put · $493

Snapshot session: Aug 21, 2026
Last: $0.02
Breakeven: $492.98
Implied vol: 23.3%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.014
Open interest: 4

Model this put

Call · $494 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29.1%
Delta: 0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.115
Vega: 0.034
Open interest: 0

Model this call

Put · $494

Snapshot session: Aug 21, 2026
Last: $0.04
Breakeven: $493.96
Implied vol: 22.7%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.014
Open interest: 2

Model this put

Call · $495 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 26.2%
Delta: 0.985 ≈98% ITM
Gamma: 0.002
Theta: -0.083
Vega: 0.034
Open interest: 0

Model this call

Put · $495

Snapshot session: Aug 21, 2026
Last: $0.05
Breakeven: $494.95
Implied vol: 22.1%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.014
Open interest: 157

Model this put

Call · $496 In the money

Snapshot session: Aug 17, 2026
Last: $39.48
Breakeven: $535.48
Implied vol: 27%
Delta: 0.979 ≈98% ITM
Gamma: 0.003
Theta: -0.103
Vega: 0.034
Open interest: 0

Model this call

Put · $496

Snapshot session: Aug 21, 2026
Last: $0.04
Breakeven: $495.96
Implied vol: 22.3%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.023
Vega: 0.014
Open interest: 515

Model this put

Call · $497 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.1%
Delta: 0.976 ≈98% ITM
Gamma: 0.003
Theta: -0.113
Vega: 0.034
Open interest: 0

Model this call

Put · $497

Snapshot session: Aug 20, 2026
Last: $0.11
Breakeven: $496.89
Implied vol: 21.3%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.02
Vega: 0.014
Open interest: 36

Model this put

Call · $498 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 26.5%
Delta: 0.975 ≈98% ITM
Gamma: 0.003
Theta: -0.113
Vega: 0.034
Open interest: 0

Model this call

Put · $498

Snapshot session: Aug 21, 2026
Last: $0.04
Breakeven: $497.96
Implied vol: 21.1%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.014
Open interest: 8

Model this put

Call · $499 In the money

Snapshot session: Aug 7, 2026
Last: $40.95
Breakeven: $539.95
Implied vol: 25.8%
Delta: 0.975 ≈97% ITM
Gamma: 0.003
Theta: -0.112
Vega: 0.034
Open interest: 12

Model this call

Put · $499

Snapshot session: Aug 19, 2026
Last: $0.07
Breakeven: $498.93
Implied vol: 20.6%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.014
Open interest: 34

Model this put

Call · $500 In the money

Snapshot session: Aug 20, 2026
Last: $28.30
Breakeven: $528.30
Implied vol: 23.7%
Delta: 0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.091
Vega: 0.034
Open interest: 5

Model this call

Put · $500

Snapshot session: Aug 21, 2026
Last: $0.04
Breakeven: $499.96
Implied vol: 20.7%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.028
Vega: 0.014
Open interest: 145

Model this put

Call · $501 In the money

Snapshot session: Aug 17, 2026
Last: $33.57
Breakeven: $534.57
Implied vol: 23.7%
Delta: 0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.101
Vega: 0.034
Open interest: 3

Model this call

Put · $501

Snapshot session: Aug 21, 2026
Last: $0.06
Breakeven: $500.94
Implied vol: 19.8%
Delta: -0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.025
Vega: 0.014
Open interest: 12

Model this put

Call · $502 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 24.5%
Delta: 0.97 ≈97% ITM
Gamma: 0.004
Theta: -0.12
Vega: 0.068
Open interest: 0

Model this call

Put · $502

Snapshot session: Aug 21, 2026
Last: $0.07
Breakeven: $501.93
Implied vol: 19.9%
Delta: -0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.03
Vega: 0.014
Open interest: 279

Model this put

Call · $503 In the money

Snapshot session: Aug 18, 2026
Last: $30.58
Breakeven: $533.58
Implied vol: 23.2%
Delta: 0.973 ≈97% ITM
Gamma: 0.004
Theta: -0.11
Vega: 0.034
Open interest: 1

Model this call

Put · $503

Snapshot session: Aug 20, 2026
Last: $0.19
Breakeven: $502.81
Implied vol: 19.7%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.033
Vega: 0.034
Open interest: 739

Model this put

Call · $504 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 22.5%
Delta: 0.972 ≈97% ITM
Gamma: 0.004
Theta: -0.11
Vega: 0.034
Open interest: 0

Model this call

Put · $504

Snapshot session: Aug 21, 2026
Last: $0.05
Breakeven: $503.95
Implied vol: 19.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.034
Vega: 0.034
Open interest: 43

Model this put

Call · $505 In the money

Snapshot session: Aug 20, 2026
Last: $23.20
Breakeven: $528.20
Implied vol: 21.9%
Delta: 0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.109
Vega: 0.034
Open interest: 3

Model this call

Put · $505

Snapshot session: Aug 21, 2026
Last: $0.08
Breakeven: $504.92
Implied vol: 18.9%
Delta: -0.015 ≈1% ITM
Gamma: 0.003
Theta: -0.038
Vega: 0.034
Open interest: 304

Model this put

Call · $506 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 21.9%
Delta: 0.964 ≈96% ITM
Gamma: 0.005
Theta: -0.123
Vega: 0.068
Open interest: 0

Model this call

Put · $506

Snapshot session: Aug 21, 2026
Last: $0.06
Breakeven: $505.94
Implied vol: 18.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.04
Vega: 0.034
Open interest: 77

Model this put

Call · $507 In the money

Snapshot session: Aug 7, 2026
Last: $32.65
Breakeven: $539.65
Implied vol: 21.2%
Delta: 0.964 ≈96% ITM
Gamma: 0.005
Theta: -0.122
Vega: 0.068
Open interest: 1

Model this call

Put · $507

Snapshot session: Aug 21, 2026
Last: $0.09
Breakeven: $506.91
Implied vol: 17.9%
Delta: -0.017 ≈2% ITM
Gamma: 0.003
Theta: -0.042
Vega: 0.034
Open interest: 196

Model this put

Call · $508 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 19.7%
Delta: 0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.106
Vega: 0.068
Open interest: 0

Model this call

Put · $508

Snapshot session: Aug 21, 2026
Last: $0.13
Breakeven: $507.87
Implied vol: 17.6%
Delta: -0.019 ≈2% ITM
Gamma: 0.004
Theta: -0.045
Vega: 0.034
Open interest: 444

Model this put

Call · $509 In the money

Snapshot session: Jul 24, 2026
Last: $16.20
Breakeven: $525.20
Implied vol: 19.7%
Delta: 0.961 ≈96% ITM
Gamma: 0.006
Theta: -0.12
Vega: 0.068
Open interest: 1

Model this call

Put · $509

Snapshot session: Aug 21, 2026
Last: $0.10
Breakeven: $508.90
Implied vol: 17.4%
Delta: -0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.051
Vega: 0.034
Open interest: 113

Model this put

Call · $510 In the money

Snapshot session: Aug 21, 2026
Last: $21.31
Breakeven: $531.31
Implied vol: 19.7%
Delta: 0.954 ≈95% ITM
Gamma: 0.007
Theta: -0.134
Vega: 0.068
Open interest: 9

Model this call

Put · $510

Snapshot session: Aug 21, 2026
Last: $0.13
Breakeven: $509.87
Implied vol: 17.2%
Delta: -0.026 ≈3% ITM
Gamma: 0.005
Theta: -0.057
Vega: 0.034
Open interest: 1.6k

Model this put

Call · $511 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 18.2%
Delta: 0.959 ≈96% ITM
Gamma: 0.007
Theta: -0.117
Vega: 0.068
Open interest: 0

Model this call

Put · $511

Snapshot session: Aug 21, 2026
Last: $0.16
Breakeven: $510.84
Implied vol: 16.9%
Delta: -0.028 ≈3% ITM
Gamma: 0.006
Theta: -0.061
Vega: 0.034
Open interest: 159

Model this put

Call · $512 In the money

Snapshot session: Aug 19, 2026
Last: $23.11
Breakeven: $535.11
Implied vol: 19%
Delta: 0.945 ≈94% ITM
Gamma: 0.008
Theta: -0.146
Vega: 0.068
Open interest: 1

Model this call

Put · $512

Snapshot session: Aug 21, 2026
Last: $0.19
Breakeven: $511.81
Implied vol: 16.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.006
Theta: -0.068
Vega: 0.068
Open interest: 128

Model this put

Call · $512.5 In the money

Snapshot session: Jul 27, 2026
Last: $14.85
Breakeven: $527.35
Implied vol: 18.6%
Delta: 0.944 ≈94% ITM
Gamma: 0.009
Theta: -0.146
Vega: 0.068
Open interest: 1

Model this call

Put · $512.5

Snapshot session: Aug 21, 2026
Last: $0.20
Breakeven: $512.30
Implied vol: 16.4%
Delta: -0.035 ≈4% ITM
Gamma: 0.007
Theta: -0.07
Vega: 0.068
Open interest: 228

Model this put

Call · $513 In the money

Snapshot session: Jul 30, 2026
Last: $14.05
Breakeven: $527.05
Implied vol: 17.5%
Delta: 0.949 ≈95% ITM
Gamma: 0.009
Theta: -0.13
Vega: 0.068
Open interest: 9

Model this call

Put · $513

Snapshot session: Aug 21, 2026
Last: $0.20
Breakeven: $512.80
Implied vol: 16.2%
Delta: -0.038 ≈4% ITM
Gamma: 0.007
Theta: -0.074
Vega: 0.068
Open interest: 74

Model this put

Call · $514 In the money

Snapshot session: Aug 20, 2026
Last: $16.15
Breakeven: $530.15
Implied vol: 18.2%
Delta: 0.935 ≈93% ITM
Gamma: 0.01
Theta: -0.159
Vega: 0.118
Open interest: 25

Model this call

Put · $514

Snapshot session: Aug 21, 2026
Last: $0.31
Breakeven: $513.69
Implied vol: 15.9%
Delta: -0.044 ≈4% ITM
Gamma: 0.008
Theta: -0.081
Vega: 0.068
Open interest: 152

Model this put

Call · $515 In the money

Snapshot session: Aug 13, 2026
Last: $22.80
Breakeven: $537.80
Implied vol: 17.6%
Delta: 0.929 ≈93% ITM
Gamma: 0.011
Theta: -0.161
Vega: 0.118
Open interest: 94

Model this call

Put · $515

Snapshot session: Aug 21, 2026
Last: $0.21
Breakeven: $514.79
Implied vol: 15.6%
Delta: -0.05 ≈5% ITM
Gamma: 0.01
Theta: -0.089
Vega: 0.068
Open interest: 217

Model this put

Call · $516 In the money

Snapshot session: Aug 21, 2026
Last: $16.40
Breakeven: $532.40
Implied vol: 17%
Delta: 0.924 ≈92% ITM
Gamma: 0.012
Theta: -0.164
Vega: 0.118
Open interest: 93

Model this call

Put · $516

Snapshot session: Aug 21, 2026
Last: $0.27
Breakeven: $515.73
Implied vol: 15.4%
Delta: -0.058 ≈6% ITM
Gamma: 0.011
Theta: -0.098
Vega: 0.068
Open interest: 24

Model this put

Call · $517 In the money

Snapshot session: Aug 3, 2026
Last: $17.60
Breakeven: $534.60
Implied vol: 16.5%
Delta: 0.915 ≈91% ITM
Gamma: 0.014
Theta: -0.172
Vega: 0.118
Open interest: 456

Model this call

Put · $517

Snapshot session: Aug 21, 2026
Last: $0.30
Breakeven: $516.70
Implied vol: 15.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.012
Theta: -0.108
Vega: 0.118
Open interest: 459

Model this put

Call · $517.5 In the money

Snapshot session: Aug 21, 2026
Last: $15.10
Breakeven: $532.60
Implied vol: 16.3%
Delta: 0.91 ≈91% ITM
Gamma: 0.014
Theta: -0.175
Vega: 0.119
Open interest: 51

Model this call

Put · $517.5

Snapshot session: Aug 21, 2026
Last: $0.40
Breakeven: $517.10
Implied vol: 15%
Delta: -0.071 ≈7% ITM
Gamma: 0.013
Theta: -0.112
Vega: 0.118
Open interest: 25

Model this put

Call · $518 In the money

Snapshot session: Aug 4, 2026
Last: $23.58
Breakeven: $541.58
Implied vol: 15.7%
Delta: 0.911 ≈91% ITM
Gamma: 0.015
Theta: -0.169
Vega: 0.118
Open interest: 24

Model this call

Put · $518

Snapshot session: Aug 21, 2026
Last: $0.43
Breakeven: $517.57
Implied vol: 14.8%
Delta: -0.075 ≈8% ITM
Gamma: 0.014
Theta: -0.115
Vega: 0.118
Open interest: 126

Model this put

Call · $519 In the money

Snapshot session: Aug 21, 2026
Last: $14.27
Breakeven: $533.27
Implied vol: 15.7%
Delta: 0.895 ≈89% ITM
Gamma: 0.017
Theta: -0.187
Vega: 0.119
Open interest: 25

Model this call

Put · $519

Snapshot session: Aug 21, 2026
Last: $0.39
Breakeven: $518.61
Implied vol: 14.4%
Delta: -0.086 ≈9% ITM
Gamma: 0.016
Theta: -0.124
Vega: 0.118
Open interest: 2.1k

Model this put

Call · $520 In the money

Snapshot session: Aug 21, 2026
Last: $13.00
Breakeven: $533.00
Implied vol: 15.3%
Delta: 0.884 ≈88% ITM
Gamma: 0.019
Theta: -0.195
Vega: 0.119
Open interest: 136

Model this call

Put · $520

Snapshot session: Aug 21, 2026
Last: $0.49
Breakeven: $519.51
Implied vol: 14.3%
Delta: -0.101 ≈10% ITM
Gamma: 0.018
Theta: -0.138
Vega: 0.119
Open interest: 227

Model this put

Call · $521 In the money

Snapshot session: Aug 21, 2026
Last: $11.05
Breakeven: $532.05
Implied vol: 15.1%
Delta: 0.868 ≈87% ITM
Gamma: 0.021
Theta: -0.21
Vega: 0.179
Open interest: 107

Model this call

Put · $521

Snapshot session: Aug 21, 2026
Last: $0.53
Breakeven: $520.47
Implied vol: 13.9%
Delta: -0.114 ≈11% ITM
Gamma: 0.02
Theta: -0.148
Vega: 0.119
Open interest: 1k

Model this put

Call · $522 In the money

Snapshot session: Aug 21, 2026
Last: $9.30
Breakeven: $531.30
Implied vol: 14.6%
Delta: 0.853 ≈85% ITM
Gamma: 0.023
Theta: -0.214
Vega: 0.179
Open interest: 38

Model this call

Put · $522

Snapshot session: Aug 21, 2026
Last: $0.63
Breakeven: $521.37
Implied vol: 13.7%
Delta: -0.131 ≈13% ITM
Gamma: 0.023
Theta: -0.162
Vega: 0.179
Open interest: 720

Model this put

Call · $522.5 In the money

Snapshot session: Aug 21, 2026
Last: $9.70
Breakeven: $532.20
Implied vol: 14.3%
Delta: 0.844 ≈84% ITM
Gamma: 0.024
Theta: -0.218
Vega: 0.179
Open interest: 186

Model this call

Put · $522.5

Snapshot session: Aug 21, 2026
Last: $0.77
Breakeven: $521.73
Implied vol: 13.5%
Delta: -0.141 ≈14% ITM
Gamma: 0.024
Theta: -0.166
Vega: 0.179
Open interest: 81

Model this put

Call · $523 In the money

Snapshot session: Aug 21, 2026
Last: $10.74
Breakeven: $533.74
Implied vol: 14%
Delta: 0.837 ≈84% ITM
Gamma: 0.025
Theta: -0.218
Vega: 0.179
Open interest: 75

Model this call

Put · $523

Snapshot session: Aug 21, 2026
Last: $0.77
Breakeven: $522.23
Implied vol: 13.5%
Delta: -0.154 ≈15% ITM
Gamma: 0.025
Theta: -0.174
Vega: 0.179
Open interest: 139

Model this put

Call · $524 In the money

Snapshot session: Aug 21, 2026
Last: $9.80
Breakeven: $533.80
Implied vol: 13.8%
Delta: 0.813 ≈81% ITM
Gamma: 0.028
Theta: -0.234
Vega: 0.18
Open interest: 68

Model this call

Put · $524

Snapshot session: Aug 21, 2026
Last: $0.87
Breakeven: $523.13
Implied vol: 13.1%
Delta: -0.175 ≈18% ITM
Gamma: 0.028
Theta: -0.184
Vega: 0.18
Open interest: 125

Model this put

Call · $525 In the money

Snapshot session: Aug 21, 2026
Last: $8.67
Breakeven: $533.67
Implied vol: 13.5%
Delta: 0.79 ≈79% ITM
Gamma: 0.031
Theta: -0.245
Vega: 0.18
Open interest: 54

Model this call

Put · $525

Snapshot session: Aug 21, 2026
Last: $1.08
Breakeven: $523.92
Implied vol: 13%
Delta: -0.202 ≈20% ITM
Gamma: 0.032
Theta: -0.201
Vega: 0.18
Open interest: 1.5k

Model this put

Call · $526 In the money

Snapshot session: Aug 21, 2026
Last: $7.14
Breakeven: $533.14
Implied vol: 13.3%
Delta: 0.76 ≈76% ITM
Gamma: 0.034
Theta: -0.257
Vega: 0.236
Open interest: 112

Model this call

Put · $526

Snapshot session: Aug 21, 2026
Last: $1.25
Breakeven: $524.75
Implied vol: 12.8%
Delta: -0.232 ≈23% ITM
Gamma: 0.035
Theta: -0.214
Vega: 0.236
Open interest: 177

Model this put

Call · $527 In the money

Snapshot session: Aug 21, 2026
Last: $6.25
Breakeven: $533.25
Implied vol: 13.1%
Delta: 0.727 ≈73% ITM
Gamma: 0.037
Theta: -0.266
Vega: 0.237
Open interest: 72

Model this call

Put · $527

Snapshot session: Aug 21, 2026
Last: $1.43
Breakeven: $525.57
Implied vol: 12.5%
Delta: -0.264 ≈26% ITM
Gamma: 0.038
Theta: -0.221
Vega: 0.237
Open interest: 545

Model this put

Call · $527.5 In the money

Snapshot session: Aug 21, 2026
Last: $7.15
Breakeven: $534.65
Implied vol: 13%
Delta: 0.71 ≈71% ITM
Gamma: 0.038
Theta: -0.271
Vega: 0.238
Open interest: 178

Model this call

Put · $527.5

Snapshot session: Aug 21, 2026
Last: $1.62
Breakeven: $525.88
Implied vol: 12.3%
Delta: -0.282 ≈28% ITM
Gamma: 0.04
Theta: -0.225
Vega: 0.237
Open interest: 85

Model this put

Call · $528 In the money

Snapshot session: Aug 21, 2026
Last: $6.62
Breakeven: $534.62
Implied vol: 12.9%
Delta: 0.692 ≈69% ITM
Gamma: 0.04
Theta: -0.277
Vega: 0.238
Open interest: 98

Model this call

Put · $528

Snapshot session: Aug 21, 2026
Last: $1.69
Breakeven: $526.31
Implied vol: 12.3%
Delta: -0.301 ≈30% ITM
Gamma: 0.041
Theta: -0.232
Vega: 0.238
Open interest: 209

Model this put

Call · $529 In the money

Snapshot session: Aug 21, 2026
Last: $5.85
Breakeven: $534.85
Implied vol: 12.7%
Delta: 0.655 ≈66% ITM
Gamma: 0.042
Theta: -0.288
Vega: 0.273
Open interest: 121

Model this call

Put · $529

Snapshot session: Aug 21, 2026
Last: $1.90
Breakeven: $527.10
Implied vol: 12.3%
Delta: -0.342 ≈34% ITM
Gamma: 0.044
Theta: -0.248
Vega: 0.242
Open interest: 81

Model this put

Call · $530 In the money

Snapshot session: Aug 21, 2026
Last: $4.80
Breakeven: $534.80
Implied vol: 12.4%
Delta: 0.614 ≈61% ITM
Gamma: 0.045
Theta: -0.285
Vega: 0.274
Open interest: 460

Model this call

Put · $530

Snapshot session: Aug 21, 2026
Last: $2.30
Breakeven: $527.70
Implied vol: 11.9%
Delta: -0.384 ≈38% ITM
Gamma: 0.047
Theta: -0.245
Vega: 0.274
Open interest: 1.1k

Model this put

Call · $531 In the money

Snapshot session: Aug 21, 2026
Last: $4.05
Breakeven: $535.05
Implied vol: 12%
Delta: 0.57 ≈57% ITM
Gamma: 0.047
Theta: -0.283
Vega: 0.275
Open interest: 92

Model this call

Put · $531

Snapshot session: Aug 21, 2026
Last: $2.66
Breakeven: $528.34
Implied vol: 11.6%
Delta: -0.43 ≈43% ITM
Gamma: 0.049
Theta: -0.244
Vega: 0.275
Open interest: 514

Model this put

Call · $532 In the money

Snapshot session: Aug 21, 2026
Last: $3.86
Breakeven: $535.86
Implied vol: 12%
Delta: 0.523 ≈52% ITM
Gamma: 0.048
Theta: -0.289
Vega: 0.276
Open interest: 75

Model this call

Put · $532

Snapshot session: Aug 21, 2026
Last: $3.07
Breakeven: $528.93
Implied vol: 11.6%
Delta: -0.479 ≈48% ITM
Gamma: 0.051
Theta: -0.249
Vega: 0.276
Open interest: 187

Model this put

Call · $532.5

Snapshot session: Aug 21, 2026
Last: $3.29
Breakeven: $535.79
Implied vol: 11.9%
Delta: 0.499 ≈50% ITM
Gamma: 0.049
Theta: -0.284
Vega: 0.276
Open interest: 118

Model this call

Put · $532.5 In the money

Snapshot session: Aug 21, 2026
Last: $3.15
Breakeven: $529.35
Implied vol: 11.4%
Delta: -0.504 ≈50% ITM
Gamma: 0.051
Theta: -0.244
Vega: 0.276
Open interest: 285

Model this put

Call · $533

Snapshot session: Aug 21, 2026
Last: $3.18
Breakeven: $536.18
Implied vol: 11.7%
Delta: 0.475 ≈47% ITM
Gamma: 0.049
Theta: -0.277
Vega: 0.277
Open interest: 351

Model this call

Put · $533 In the money

Snapshot session: Aug 21, 2026
Last: $3.50
Breakeven: $529.50
Implied vol: 11.2%
Delta: -0.529 ≈53% ITM
Gamma: 0.052
Theta: -0.236
Vega: 0.277
Open interest: 555

Model this put

Call · $534

Snapshot session: Aug 21, 2026
Last: $2.75
Breakeven: $536.75
Implied vol: 11.5%
Delta: 0.425 ≈42% ITM
Gamma: 0.049
Theta: -0.265
Vega: 0.278
Open interest: 164

Model this call

Put · $534 In the money

Snapshot session: Aug 21, 2026
Last: $3.70
Breakeven: $530.30
Implied vol: 11.1%
Delta: -0.582 ≈58% ITM
Gamma: 0.052
Theta: -0.226
Vega: 0.277
Open interest: 1.2k

Model this put

Call · $535

Snapshot session: Aug 21, 2026
Last: $2.09
Breakeven: $537.09
Implied vol: 11.4%
Delta: 0.374 ≈37% ITM
Gamma: 0.049
Theta: -0.257
Vega: 0.279
Open interest: 260

Model this call

Put · $535 In the money

Snapshot session: Aug 21, 2026
Last: $4.60
Breakeven: $530.40
Implied vol: 11.1%
Delta: -0.634 ≈63% ITM
Gamma: 0.051
Theta: -0.22
Vega: 0.273
Open interest: 260

Model this put

Call · $536

Snapshot session: Aug 21, 2026
Last: $1.69
Breakeven: $537.69
Implied vol: 11.1%
Delta: 0.325 ≈33% ITM
Gamma: 0.047
Theta: -0.235
Vega: 0.245
Open interest: 112

Model this call

Put · $536 In the money

Snapshot session: Aug 21, 2026
Last: $4.95
Breakeven: $531.05
Implied vol: 10.8%
Delta: -0.684 ≈68% ITM
Gamma: 0.049
Theta: -0.197
Vega: 0.244
Open interest: 62

Model this put

Call · $537

Snapshot session: Aug 21, 2026
Last: $1.31
Breakeven: $538.31
Implied vol: 11%
Delta: 0.278 ≈28% ITM
Gamma: 0.044
Theta: -0.216
Vega: 0.246
Open interest: 434

Model this call

Put · $537 In the money

Snapshot session: Aug 21, 2026
Last: $5.61
Breakeven: $531.39
Implied vol: 10.7%
Delta: -0.734 ≈73% ITM
Gamma: 0.046
Theta: -0.178
Vega: 0.243
Open interest: 63

Model this put

Call · $538

Snapshot session: Aug 21, 2026
Last: $1.23
Breakeven: $539.23
Implied vol: 11.1%
Delta: 0.236 ≈24% ITM
Gamma: 0.041
Theta: -0.201
Vega: 0.189
Open interest: 687

Model this call

Put · $538 In the money

Snapshot session: Aug 21, 2026
Last: $6.17
Breakeven: $531.83
Implied vol: 10.7%
Delta: -0.778 ≈78% ITM
Gamma: 0.042
Theta: -0.161
Vega: 0.187
Open interest: 320

Model this put

Call · $539

Snapshot session: Aug 21, 2026
Last: $0.85
Breakeven: $539.85
Implied vol: 10.9%
Delta: 0.196 ≈20% ITM
Gamma: 0.037
Theta: -0.175
Vega: 0.19
Open interest: 150

Model this call

Put · $539 In the money

Snapshot session: Aug 21, 2026
Last: $7.10
Breakeven: $531.90
Implied vol: 10.7%
Delta: -0.814 ≈81% ITM
Gamma: 0.038
Theta: -0.141
Vega: 0.186
Open interest: 133

Model this put

Call · $540

Snapshot session: Aug 21, 2026
Last: $0.68
Breakeven: $540.68
Implied vol: 10.9%
Delta: 0.162 ≈16% ITM
Gamma: 0.032
Theta: -0.156
Vega: 0.191
Open interest: 2.4k

Model this call

Put · $540 In the money

Snapshot session: Aug 21, 2026
Last: $7.70
Breakeven: $532.30
Implied vol: 10.9%
Delta: -0.847 ≈85% ITM
Gamma: 0.033
Theta: -0.126
Vega: 0.183
Open interest: 162

Model this put

Call · $541

Snapshot session: Aug 21, 2026
Last: $0.59
Breakeven: $541.59
Implied vol: 10.9%
Delta: 0.13 ≈13% ITM
Gamma: 0.028
Theta: -0.134
Vega: 0.128
Open interest: 342

Model this call

Put · $541 In the money

Snapshot session: Aug 21, 2026
Last: $10.55
Breakeven: $530.45
Implied vol: 10.8%
Delta: -0.88 ≈88% ITM
Gamma: 0.029
Theta: -0.103
Vega: 0.123
Open interest: 14

Model this put

Call · $542

Snapshot session: Aug 21, 2026
Last: $0.46
Breakeven: $542.46
Implied vol: 10.7%
Delta: 0.103 ≈10% ITM
Gamma: 0.024
Theta: -0.111
Vega: 0.129
Open interest: 490

Model this call

Put · $542 In the money

Snapshot session: Aug 20, 2026
Last: $13.30
Breakeven: $528.70
Implied vol: 11.2%
Delta: -0.896 ≈90% ITM
Gamma: 0.026
Theta: -0.095
Vega: 0.122
Open interest: 46

Model this put

Call · $543

Snapshot session: Aug 21, 2026
Last: $0.35
Breakeven: $543.35
Implied vol: 10.8%
Delta: 0.081 ≈8% ITM
Gamma: 0.02
Theta: -0.094
Vega: 0.129
Open interest: 1.2k

Model this call

Put · $543 In the money

Snapshot session: Aug 20, 2026
Last: $12.70
Breakeven: $530.30
Implied vol: 11.8%
Delta: -0.907 ≈91% ITM
Gamma: 0.023
Theta: -0.092
Vega: 0.12
Open interest: 23

Model this put

Call · $544

Snapshot session: Aug 21, 2026
Last: $0.23
Breakeven: $544.23
Implied vol: 10.8%
Delta: 0.063 ≈6% ITM
Gamma: 0.017
Theta: -0.077
Vega: 0.075
Open interest: 62

Model this call

Put · $544 In the money

Snapshot session: Aug 13, 2026
Last: $9.00
Breakeven: $535.00
Implied vol: 11.7%
Delta: -0.931 ≈93% ITM
Gamma: 0.019
Theta: -0.071
Vega: 0.11
Open interest: 24

Model this put

Call · $545

Snapshot session: Aug 21, 2026
Last: $0.20
Breakeven: $545.20
Implied vol: 10.8%
Delta: 0.05 ≈5% ITM
Gamma: 0.014
Theta: -0.063
Vega: 0.075
Open interest: 2.5k

Model this call

Put · $545 In the money

Snapshot session: Aug 21, 2026
Last: $14.40
Breakeven: $530.60
Implied vol: 12.7%
Delta: -0.93 ≈93% ITM
Gamma: 0.018
Theta: -0.08
Vega: 0.112
Open interest: 105

Model this put

Call · $546

Snapshot session: Aug 21, 2026
Last: $0.13
Breakeven: $546.13
Implied vol: 10.9%
Delta: 0.037 ≈4% ITM
Gamma: 0.011
Theta: -0.051
Vega: 0.076
Open interest: 1.2k

Model this call

Put · $546 In the money

Snapshot session: Aug 17, 2026
Last: $11.43
Breakeven: $534.57
Implied vol: 12.9%
Delta: -0.943 ≈94% ITM
Gamma: 0.015
Theta: -0.067
Vega: 0.067
Open interest: 50

Model this put

Call · $547

Snapshot session: Aug 21, 2026
Last: $0.10
Breakeven: $547.10
Implied vol: 10.9%
Delta: 0.029 ≈3% ITM
Gamma: 0.009
Theta: -0.041
Vega: 0.038
Open interest: 3.9k

Model this call

Put · $547 In the money

Snapshot session: Aug 21, 2026
Last: $15.58
Breakeven: $531.42
Implied vol: 14.5%
Delta: -0.932 ≈93% ITM
Gamma: 0.015
Theta: -0.091
Vega: 0.112
Open interest: 14

Model this put

Call · $548

Snapshot session: Aug 21, 2026
Last: $0.08
Breakeven: $548.08
Implied vol: 11%
Delta: 0.022 ≈2% ITM
Gamma: 0.007
Theta: -0.033
Vega: 0.038
Open interest: 1.1k

Model this call

Put · $548 In the money

Snapshot session: Aug 17, 2026
Last: $13.95
Breakeven: $534.05
Implied vol: 14.2%
Delta: -0.948 ≈95% ITM
Gamma: 0.013
Theta: -0.069
Vega: 0.067
Open interest: 2

Model this put

Call · $549

Snapshot session: Aug 20, 2026
Last: $0.04
Breakeven: $549.04
Implied vol: 11.2%
Delta: 0.017 ≈2% ITM
Gamma: 0.005
Theta: -0.027
Vega: 0.038
Open interest: 3.4k

Model this call

Put · $549 In the money

Snapshot session: Aug 21, 2026
Last: $18.30
Breakeven: $530.70
Implied vol: 15.6%
Delta: -0.941 ≈94% ITM
Gamma: 0.012
Theta: -0.086
Vega: 0.069
Open interest: 140

Model this put

Call · $550

Snapshot session: Aug 21, 2026
Last: $0.04
Breakeven: $550.04
Implied vol: 11.5%
Delta: 0.014 ≈1% ITM
Gamma: 0.004
Theta: -0.023
Vega: 0.038
Open interest: 2.4k

Model this call

Put · $550 In the money

Snapshot session: Aug 21, 2026
Last: $20.00
Breakeven: $530.00
Implied vol: 15.6%
Delta: -0.952 ≈95% ITM
Gamma: 0.011
Theta: -0.071
Vega: 0.067
Open interest: 106

Model this put

Call · $551

Snapshot session: Aug 20, 2026
Last: $0.06
Breakeven: $551.06
Implied vol: 11.5%
Delta: 0.011 ≈1% ITM
Gamma: 0.004
Theta: -0.018
Vega: 0.016
Open interest: 32

Model this call

Put · $551 In the money

Snapshot session: Aug 5, 2026
Last: $9.85
Breakeven: $541.15
Implied vol: 17%
Delta: -0.945 ≈95% ITM
Gamma: 0.011
Theta: -0.088
Vega: 0.068
Open interest: 6

Model this put

Call · $552

Snapshot session: Aug 19, 2026
Last: $0.11
Breakeven: $552.11
Implied vol: 11.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.003
Theta: -0.016
Vega: 0.016
Open interest: 741

Model this call

Put · $552 In the money

Snapshot session: Aug 13, 2026
Last: $14.77
Breakeven: $537.23
Implied vol: 17.3%
Delta: -0.951 ≈95% ITM
Gamma: 0.01
Theta: -0.081
Vega: 0.067
Open interest: 4

Model this put

Call · $553

Snapshot session: Aug 21, 2026
Last: $0.01
Breakeven: $553.01
Implied vol: 12%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.013
Vega: 0.017
Open interest: 9

Model this call

Put · $553 In the money

Snapshot session: Aug 13, 2026
Last: $15.64
Breakeven: $537.36
Implied vol: 18%
Delta: -0.953 ≈95% ITM
Gamma: 0.009
Theta: -0.082
Vega: 0.067
Open interest: 1

Model this put

Call · $554

Snapshot session: Aug 19, 2026
Last: $0.10
Breakeven: $554.10
Implied vol: 12.5%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.013
Vega: 0.016
Open interest: 13

Model this call

Put · $554 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 18.6%
Delta: -0.954 ≈95% ITM
Gamma: 0.009
Theta: -0.083
Vega: 0.067
Open interest: 0

Model this put

Call · $555

Snapshot session: Aug 21, 2026
Last: $0.01
Breakeven: $555.01
Implied vol: 13%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.013
Vega: 0.016
Open interest: 2.1k

Model this call

Put · $555 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 19.3%
Delta: -0.956 ≈96% ITM
Gamma: 0.008
Theta: -0.084
Vega: 0.067
Open interest: 0

Model this put

Call · $556

Snapshot session: Aug 19, 2026
Last: $0.08
Breakeven: $556.08
Implied vol: 13.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.014
Vega: 0.016
Open interest: 6

Model this call

Put · $556 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 19.9%
Delta: -0.957 ≈96% ITM
Gamma: 0.008
Theta: -0.085
Vega: 0.067
Open interest: 0

Model this put

Call · $557

Snapshot session: Aug 19, 2026
Last: $0.04
Breakeven: $557.04
Implied vol: 14.3%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.016
Vega: 0.016
Open interest: 7

Model this call

Put · $557 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 20.6%
Delta: -0.958 ≈96% ITM
Gamma: 0.007
Theta: -0.086
Vega: 0.067
Open interest: 0

Model this put

Call · $558

Snapshot session: Aug 20, 2026
Last: $0.01
Breakeven: $558.01
Implied vol: 14.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.014
Vega: 0.016
Open interest: 12

Model this call

Put · $558 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 21.3%
Delta: -0.96 ≈96% ITM
Gamma: 0.007
Theta: -0.087
Vega: 0.067
Open interest: 0

Model this put

Call · $559

Snapshot session: Aug 19, 2026
Last: $0.04
Breakeven: $559.04
Implied vol: 15%
Delta: 0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.014
Vega: 0.016
Open interest: 27

Model this call

Put · $559 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 21.9%
Delta: -0.961 ≈96% ITM
Gamma: 0.007
Theta: -0.088
Vega: 0.067
Open interest: 0

Model this put

Call · $560

Snapshot session: Aug 19, 2026
Last: $0.03
Breakeven: $560.03
Implied vol: 15.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.014
Vega: 0.016
Open interest: 161

Model this call

Put · $560 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 22.6%
Delta: -0.962 ≈96% ITM
Gamma: 0.006
Theta: -0.089
Vega: 0.066
Open interest: 0

Model this put

Call · $561

Snapshot session: Aug 18, 2026
Last: $0.03
Breakeven: $561.03
Implied vol: 16%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.014
Vega: 0.016
Open interest: 26

Model this call

Put · $561 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 22.8%
Delta: -0.966 ≈97% ITM
Gamma: 0.006
Theta: -0.081
Vega: 0.064
Open interest: 0

Model this put

Call · $562

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $562.06
Implied vol: 16.5%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.014
Vega: 0.016
Open interest: 3

Model this call

Put · $562 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 23.9%
Delta: -0.963 ≈96% ITM
Gamma: 0.006
Theta: -0.091
Vega: 0.065
Open interest: 0

Model this put

Call · $563

Snapshot session: Aug 19, 2026
Last: $0.02
Breakeven: $563.02
Implied vol: 17.3%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.016
Open interest: 28

Model this call

Put · $563 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 24.5%
Delta: -0.964 ≈96% ITM
Gamma: 0.005
Theta: -0.092
Vega: 0.065
Open interest: 0

Model this put

Call · $564

Snapshot session: Aug 19, 2026
Last: $0.02
Breakeven: $564.02
Implied vol: 17.8%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.016
Open interest: 3

Model this call

Put · $564 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 25.2%
Delta: -0.965 ≈97% ITM
Gamma: 0.005
Theta: -0.092
Vega: 0.065
Open interest: 0

Model this put

Call · $565

Snapshot session: Aug 20, 2026
Last: $0.02
Breakeven: $565.02
Implied vol: 18.3%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.016
Open interest: 432

Model this call

Put · $565 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 25.4%
Delta: -0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.084
Vega: 0.064
Open interest: 0

Model this put

Call · $566

Snapshot session: Aug 20, 2026
Last: $0.02
Breakeven: $566.02
Implied vol: 18.8%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.016
Open interest: 2

Model this call

Put · $566 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 26.5%
Delta: -0.967 ≈97% ITM
Gamma: 0.005
Theta: -0.094
Vega: 0.064
Open interest: 0

Model this put

Call · $567

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $567.03
Implied vol: 19.3%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.016
Open interest: 6

Model this call

Put · $567 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.1%
Delta: -0.967 ≈97% ITM
Gamma: 0.005
Theta: -0.095
Vega: 0.064
Open interest: 0

Model this put

Call · $568

Snapshot session: Aug 5, 2026
Last: $1.08
Breakeven: $569.08
Implied vol: 19.5%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.015
Vega: 0.016
Open interest: 2

Model this call

Put · $568 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.8%
Delta: -0.968 ≈97% ITM
Gamma: 0.004
Theta: -0.096
Vega: 0.064
Open interest: 0

Model this put

Call · $569

Snapshot session: Aug 5, 2026
Last: $0.96
Breakeven: $569.96
Implied vol: 20.3%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 3

Model this call

Put · $569 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 28.4%
Delta: -0.969 ≈97% ITM
Gamma: 0.004
Theta: -0.097
Vega: 0.064
Open interest: 0

Model this put

Call · $570

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $570.03
Implied vol: 20.8%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 56

Model this call

Put · $570 In the money

Snapshot session: Aug 21, 2026
Last: $38.95
Breakeven: $531.05
Implied vol: 29%
Delta: -0.969 ≈97% ITM
Gamma: 0.004
Theta: -0.098
Vega: 0.064
Open interest: 1

Model this put

Call · $571

Snapshot session: Aug 5, 2026
Last: $0.75
Breakeven: $571.75
Implied vol: 21.3%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 3

Model this call

Put · $571 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29.7%
Delta: -0.97 ≈97% ITM
Gamma: 0.004
Theta: -0.098
Vega: 0.063
Open interest: 0

Model this put

Call · $572

Snapshot session: Aug 5, 2026
Last: $0.72
Breakeven: $572.72
Implied vol: 21.8%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 0

Model this call

Put · $572 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 30.3%
Delta: -0.97 ≈97% ITM
Gamma: 0.004
Theta: -0.099
Vega: 0.063
Open interest: 0

Model this put

Call · $573

Snapshot session: Aug 5, 2026
Last: $0.64
Breakeven: $573.64
Implied vol: 22.3%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 1

Model this call

Put · $573 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 31%
Delta: -0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.1
Vega: 0.061
Open interest: 0

Model this put

Call · $574

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $574.02
Implied vol: 22.7%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 1

Model this call

Put · $574 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 31.6%
Delta: -0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.046
Open interest: 0

Model this put

Call · $575

Snapshot session: Aug 13, 2026
Last: $0.02
Breakeven: $575.02
Implied vol: 23.2%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.016
Open interest: 101

Model this call

Put · $575 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 32.1%
Delta: -0.972 ≈97% ITM
Gamma: 0.003
Theta: -0.101
Vega: 0.035
Open interest: 0

Model this put

Call · $580

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $580.05
Implied vol: 25.7%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.019
Vega: 0.016
Open interest: 1

Model this call

Put · $580 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.9%
Delta: -0.974 ≈97% ITM
Gamma: 0.003
Theta: -0.103
Vega: 0.035
Open interest: 0

Model this put

Call · $585

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.027
Vega: 0.016
Open interest: 0

Model this call

Put · $585 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 37.6%
Delta: -0.975 ≈98% ITM
Gamma: 0.003
Theta: -0.104
Vega: 0.034
Open interest: 0

Model this put

Call · $590

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $590.01
Implied vol: 31.1%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.025
Vega: 0.016
Open interest: 2

Model this call

Put · $590 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 40.4%
Delta: -0.977 ≈98% ITM
Gamma: 0.002
Theta: -0.106
Vega: 0.035
Open interest: 0

Model this put

DIA · Spdr Dow Jones Industrial Average ETF Trust

Options Chain

Positioning

Chain