EXPE Stock — Expedia Group, Inc.: Options Chain

Calls		Puts
3	1	—	—	$156.70	$0.10	-0.023	348.3%	2	16
Call · $155 In the money Snapshot session Aug 7, 2026 Last $156.70 Breakeven $311.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $155 Snapshot session Jul 27, 2026 Last $0.10 Breakeven $154.90 Implied vol 348.3% Delta -0.023 ≈2% ITM Gamma 0 Theta -0.692 Vega 0.028 Open interest 16 Model this put
1	1	—	—	$151.90	$0.46	-0.013	288.6%	51	11
Call · $160 In the money Snapshot session Aug 7, 2026 Last $151.90 Breakeven $311.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $160 Snapshot session Jul 6, 2026 Last $0.46 Breakeven $159.54 Implied vol 288.6% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.345 Vega 0.015 Open interest 11 Model this put
1	1	—	—	$103.00	—	-0.009	260.8%	—	0
Call · $165 In the money Snapshot session Jul 27, 2026 Last $103.00 Breakeven $268.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 260.8% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.231 Vega 0.015 Open interest 0 Model this put
1	1	—	—	$124.90	$1.71	-0.011	257.1%	4	5
Call · $170 In the money Snapshot session Jul 31, 2026 Last $124.90 Breakeven $294.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $170 Snapshot session Jun 23, 2026 Last $1.71 Breakeven $168.29 Implied vol 257.1% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.274 Vega 0.015 Open interest 5 Model this put
2	2	—	—	$145.50	$1.05	-0.012	246.9%	1	1
Call · $175 In the money Snapshot session Aug 6, 2026 Last $145.50 Breakeven $320.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $175 Snapshot session Jun 30, 2026 Last $1.05 Breakeven $173.95 Implied vol 246.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.273 Vega 0.015 Open interest 1 Model this put
2	1	—	—	$131.90	$0.65	-0.012	237.1%	10	14
Call · $180 In the money Snapshot session Aug 7, 2026 Last $131.90 Breakeven $311.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $180 Snapshot session Aug 4, 2026 Last $0.65 Breakeven $179.35 Implied vol 237.1% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.271 Vega 0.016 Open interest 14 Model this put
0	—	—	—	—	$0.72	-0.013	227.6%	94	26
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $185 Snapshot session Jul 22, 2026 Last $0.72 Breakeven $184.28 Implied vol 227.6% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.269 Vega 0.016 Open interest 26 Model this put
1	1	—	—	$114.90	$0.05	-0.025	252.8%	3	45
Call · $190 In the money Snapshot session Aug 10, 2026 Last $114.90 Breakeven $304.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $190 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $189.95 Implied vol 252.8% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.534 Vega 0.032 Open interest 45 Model this put
0	—	—	—	—	$0.29	-0.013	206.1%	1	6
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Snapshot session Jul 29, 2026 Last $0.29 Breakeven $194.71 Implied vol 206.1% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.243 Vega 0.016 Open interest 6 Model this put
6	3	—	—	$116.50	$0.40	-0.013	197.3%	13	223
Call · $200 In the money Snapshot session Aug 6, 2026 Last $116.50 Breakeven $316.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $200 Snapshot session Aug 4, 2026 Last $0.40 Breakeven $199.60 Implied vol 197.3% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.241 Vega 0.016 Open interest 223 Model this put
2	1	—	—	$111.50	$0.51	-0.014	188.8%	2	136
Call · $205 In the money Snapshot session Aug 6, 2026 Last $111.50 Breakeven $316.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $205 Snapshot session Jul 31, 2026 Last $0.51 Breakeven $204.49 Implied vol 188.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.24 Vega 0.017 Open interest 136 Model this put
2	1	—	—	$80.25	$0.40	-0.034	221.5%	1	85
Call · $210 In the money Snapshot session Jul 30, 2026 Last $80.25 Breakeven $290.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $210 Snapshot session Aug 12, 2026 Last $0.40 Breakeven $209.60 Implied vol 221.5% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.611 Vega 0.034 Open interest 85 Model this put
1	1	—	—	$109.00	$0.10	-0.018	178.2%	3	5
Call · $215 In the money Snapshot session Aug 6, 2026 Last $109.00 Breakeven $324.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $215 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $214.90 Implied vol 178.2% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.281 Vega 0.017 Open interest 5 Model this put
44	1	—	—	$56.39	$0.50	-0.016	164.4%	1	42
Call · $220 In the money Snapshot session Jul 14, 2026 Last $56.39 Breakeven $276.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 Model this call Put · $220 Snapshot session Aug 12, 2026 Last $0.50 Breakeven $219.50 Implied vol 164.4% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.234 Vega 0.017 Open interest 42 Model this put
0	—	—	—	—	$0.03	-0.016	156.6%	5	102
Call · $225 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $225 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $224.97 Implied vol 156.6% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.017 Open interest 102 Model this put
8	1	—	—	$88.95	$0.06	-0.009	133%	1	27
Call · $230 In the money Snapshot session Aug 12, 2026 Last $88.95 Breakeven $318.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $230 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $229.94 Implied vol 133% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.115 Vega 0.008 Open interest 27 Model this put
3	3	—	—	$86.00	$0.05	-0.033	163.2%	3	49
Call · $235 In the money Snapshot session Aug 6, 2026 Last $86.00 Breakeven $321.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $235 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $234.95 Implied vol 163.2% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.436 Vega 0.036 Open interest 49 Model this put
8	1	—	—	$66.10	$0.01	-0.027	146.5%	1	89
Call · $240 In the money Snapshot session Aug 4, 2026 Last $66.10 Breakeven $306.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $240 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $239.99 Implied vol 146.5% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.332 Vega 0.036 Open interest 89 Model this put
1	1	—	—	$69.60	—	-0.045	162.5%	—	0
Call · $242.5 In the money Snapshot session Aug 7, 2026 Last $69.60 Breakeven $312.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $242.5 Snapshot session Unknown Last — Breakeven — Implied vol 162.5% Delta -0.045 ≈5% ITM Gamma 0.001 Theta -0.567 Vega 0.036 Open interest 0 Model this put
2	1	—	—	$50.53	$2.32	-0.048	160.4%	2	103
Call · $245 In the money Snapshot session Jul 28, 2026 Last $50.53 Breakeven $295.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $245 Snapshot session Aug 3, 2026 Last $2.32 Breakeven $242.68 Implied vol 160.4% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -0.588 Vega 0.036 Open interest 103 Model this put
1	1	—	—	$57.70	—	-0.044	150.1%	—	0
Call · $247.5 In the money Snapshot session Aug 3, 2026 Last $57.70 Breakeven $305.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $247.5 Snapshot session Unknown Last — Breakeven — Implied vol 150.1% Delta -0.044 ≈4% ITM Gamma 0.001 Theta -0.512 Vega 0.037 Open interest 0 Model this put
79	1	—	—	$82.20	$0.40	-0.011	106.7%	7	831
Call · $250 In the money Snapshot session Aug 14, 2026 Last $82.20 Breakeven $332.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 Model this call Put · $250 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $249.60 Implied vol 106.7% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.111 Vega 0.018 Open interest 831 Model this put
0	—	—	—	—	$0.15	-0.016	108.7%	1	1
Call · $252.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $252.5 Snapshot session Aug 7, 2026 Last $0.15 Breakeven $252.35 Implied vol 108.7% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.155 Vega 0.018 Open interest 1 Model this put
2	1	—	—	$51.50	$1.78	-0.014	102.7%	2	3
Call · $255 In the money Snapshot session Aug 7, 2026 Last $51.50 Breakeven $306.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $255 Snapshot session Aug 5, 2026 Last $1.78 Breakeven $253.22 Implied vol 102.7% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.131 Vega 0.019 Open interest 3 Model this put
1	1	—	—	$16.93	—	-0.049	134.2%	—	0
Call · $257.5 In the money Snapshot session Jul 23, 2026 Last $16.93 Breakeven $274.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $257.5 Snapshot session Unknown Last — Breakeven — Implied vol 134.2% Delta -0.049 ≈5% ITM Gamma 0.002 Theta -0.5 Vega 0.037 Open interest 0 Model this put
515	1	—	—	$72.10	$0.05	-0.015	96.1%	12	22
Call · $260 In the money Snapshot session Aug 14, 2026 Last $72.10 Breakeven $332.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 515 Model this call Put · $260 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $259.95 Implied vol 96.1% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.129 Vega 0.019 Open interest 22 Model this put
11	9	—	—	$48.85	$17.89	-0.033	110.6%	1	1
Call · $262.5 In the money Snapshot session Aug 10, 2026 Last $48.85 Breakeven $311.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $262.5 Snapshot session Jul 21, 2026 Last $17.89 Breakeven $244.61 Implied vol 110.6% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.297 Vega 0.038 Open interest 1 Model this put
7	1	—	—	$44.50	$0.13	-0.025	100.2%	7	41
Call · $265 In the money Snapshot session Aug 7, 2026 Last $44.50 Breakeven $309.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $265 Snapshot session Aug 11, 2026 Last $0.13 Breakeven $264.87 Implied vol 100.2% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.217 Vega 0.019 Open interest 41 Model this put
0	—	—	—	—	$20.70	-0.054	117.6%	1	2
Call · $267.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $267.5 Snapshot session Jul 22, 2026 Last $20.70 Breakeven $246.80 Implied vol 117.6% Delta -0.054 ≈5% ITM Gamma 0.002 Theta -0.472 Vega 0.038 Open interest 2 Model this put
520	5	—	—	$47.90	$0.01	-0.018	84.6%	9	581
Call · $270 In the money Snapshot session Aug 6, 2026 Last $47.90 Breakeven $317.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 520 Model this call Put · $270 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $269.99 Implied vol 84.6% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.137 Vega 0.019 Open interest 581 Model this put
31	30	—	—	$40.90	$0.05	-0.024	86.7%	61	72
Call · $272.5 In the money Snapshot session Aug 6, 2026 Last $40.90 Breakeven $313.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $272.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $272.45 Implied vol 86.7% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.181 Vega 0.019 Open interest 72 Model this put
21	1	—	—	$35.10	$1.63	-0.016	75.8%	1	6
Call · $275 In the money Snapshot session Aug 7, 2026 Last $35.10 Breakeven $310.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $275 Snapshot session Aug 6, 2026 Last $1.63 Breakeven $273.37 Implied vol 75.8% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.112 Vega 0.019 Open interest 6 Model this put
6	2	—	—	$40.30	$1.08	-0.066	105.2%	3	3
Call · $277.5 In the money Snapshot session Aug 6, 2026 Last $40.30 Breakeven $317.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $277.5 Snapshot session Aug 7, 2026 Last $1.08 Breakeven $276.42 Implied vol 105.2% Delta -0.066 ≈7% ITM Gamma 0.003 Theta -0.498 Vega 0.067 Open interest 3 Model this put
158	2	—	—	$43.70	$0.10	-0.019	71%	3	138
Call · $280 In the money Snapshot session Aug 11, 2026 Last $43.70 Breakeven $323.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $279.90 Implied vol 71% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.122 Vega 0.019 Open interest 138 Model this put
1	1	—	—	$16.40	$0.60	-0.04	79.9%	2	32
Call · $282.5 In the money Snapshot session Jul 27, 2026 Last $16.40 Breakeven $298.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $282.5 Snapshot session Aug 12, 2026 Last $0.60 Breakeven $281.90 Implied vol 79.9% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.249 Vega 0.039 Open interest 32 Model this put
2	3	—	—	$44.14	$0.44	-0.021	65%	5	16
Call · $285 In the money Snapshot session Aug 13, 2026 Last $44.14 Breakeven $329.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $285 Snapshot session Aug 14, 2026 Last $0.44 Breakeven $284.56 Implied vol 65% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.12 Vega 0.02 Open interest 16 Model this put
37	5	—	—	$25.55	$3.42	-0.038	70.5%	3	4
Call · $287.5 In the money Snapshot session Aug 7, 2026 Last $25.55 Breakeven $313.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this call Put · $287.5 Snapshot session Aug 7, 2026 Last $3.42 Breakeven $284.08 Implied vol 70.5% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.211 Vega 0.039 Open interest 4 Model this put
96	11	—	—	$23.94	$0.51	-0.027	61.7%	5	33
Call · $290 In the money Snapshot session Aug 10, 2026 Last $23.94 Breakeven $313.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 Model this call Put · $290 Snapshot session Aug 14, 2026 Last $0.51 Breakeven $289.49 Implied vol 61.7% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.14 Vega 0.02 Open interest 33 Model this put
18	2	—	—	$32.94	$0.70	-0.05	67.5%	2	44
Call · $292.5 In the money Snapshot session Aug 13, 2026 Last $32.94 Breakeven $325.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $292.5 Snapshot session Aug 13, 2026 Last $0.70 Breakeven $291.80 Implied vol 67.5% Delta -0.05 ≈5% ITM Gamma 0.004 Theta -0.254 Vega 0.04 Open interest 44 Model this put
80	1	—	—	$37.03	$0.34	-0.025	53.4%	7	73
Call · $295 In the money Snapshot session Aug 14, 2026 Last $37.03 Breakeven $332.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 Model this call Put · $295 Snapshot session Aug 13, 2026 Last $0.34 Breakeven $294.66 Implied vol 53.4% Delta -0.025 ≈3% ITM Gamma 0.003 Theta -0.116 Vega 0.02 Open interest 73 Model this put
10	10	—	—	$26.07	$0.55	-0.051	59%	20	21
Call · $297.5 In the money Snapshot session Aug 11, 2026 Last $26.07 Breakeven $323.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $297.5 Snapshot session Aug 13, 2026 Last $0.55 Breakeven $296.95 Implied vol 59% Delta -0.051 ≈5% ITM Gamma 0.004 Theta -0.224 Vega 0.04 Open interest 21 Model this put
251	1	—	—	$31.82	$0.65	-0.061	58.8%	14	193
Call · $300 In the money Snapshot session Aug 14, 2026 Last $31.82 Breakeven $331.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 251 Model this call Put · $300 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $299.35 Implied vol 58.8% Delta -0.061 ≈6% ITM Gamma 0.005 Theta -0.262 Vega 0.04 Open interest 193 Model this put
0	—	—	—	—	$2.26	-0.069	56.4%	10	12
Call · $302.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $302.5 Snapshot session Aug 11, 2026 Last $2.26 Breakeven $300.24 Implied vol 56.4% Delta -0.069 ≈7% ITM Gamma 0.006 Theta -0.274 Vega 0.07 Open interest 12 Model this put
131	1	—	—	$27.30	$0.90	-0.08	54.4%	12	186
Call · $305 In the money Snapshot session Aug 14, 2026 Last $27.30 Breakeven $332.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 Model this call Put · $305 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $304.10 Implied vol 54.4% Delta -0.08 ≈8% ITM Gamma 0.007 Theta -0.295 Vega 0.07 Open interest 186 Model this put
12	1	—	—	$10.34	$1.22	-0.112	57.8%	1	49
Call · $307.5 In the money Snapshot session Aug 10, 2026 Last $10.34 Breakeven $317.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $307.5 Snapshot session Aug 14, 2026 Last $1.22 Breakeven $306.28 Implied vol 57.8% Delta -0.112 ≈11% ITM Gamma 0.008 Theta -0.404 Vega 0.071 Open interest 49 Model this put
478	1	—	—	$23.39	$0.90	-0.103	49.8%	1	269
Call · $310 In the money Snapshot session Aug 14, 2026 Last $23.39 Breakeven $333.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 478 Model this call Put · $310 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $309.10 Implied vol 49.8% Delta -0.103 ≈10% ITM Gamma 0.009 Theta -0.326 Vega 0.071 Open interest 269 Model this put
3	200	—	—	$19.99	$1.65	-0.139	52.5%	42	54
Call · $312.5 In the money Snapshot session Aug 14, 2026 Last $19.99 Breakeven $332.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $312.5 Snapshot session Aug 14, 2026 Last $1.65 Breakeven $310.85 Implied vol 52.5% Delta -0.139 ≈14% ITM Gamma 0.01 Theta -0.425 Vega 0.107 Open interest 54 Model this put
267	200	19.1%	0.995	$17.80	$1.54	-0.155	49.3%	10	20
Call · $315 In the money Snapshot session Aug 14, 2026 Last $17.80 Breakeven $332.80 Implied vol 19.1% Delta 0.995 ≈100% ITM Gamma 0.002 Theta -0.034 Vega 0.009 Open interest 267 Model this call Put · $315 Snapshot session Aug 14, 2026 Last $1.54 Breakeven $313.46 Implied vol 49.3% Delta -0.155 ≈15% ITM Gamma 0.012 Theta -0.427 Vega 0.107 Open interest 20 Model this put
14	1	0.1%	1	$10.76	$2.01	-0.174	46.3%	14	1.4k
Call · $317.5 In the money Snapshot session Aug 13, 2026 Last $10.76 Breakeven $328.26 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.025 Vega 0 Open interest 14 Model this call Put · $317.5 Snapshot session Aug 14, 2026 Last $2.01 Breakeven $315.49 Implied vol 46.3% Delta -0.174 ≈17% ITM Gamma 0.013 Theta -0.432 Vega 0.108 Open interest 1.4k Model this put
81	2	28.1%	0.903	$14.00	$2.47	-0.21	46.7%	2	5
Call · $320 In the money Snapshot session Aug 14, 2026 Last $14.00 Breakeven $334.00 Implied vol 28.1% Delta 0.903 ≈90% ITM Gamma 0.015 Theta -0.2 Vega 0.071 Open interest 81 Model this call Put · $320 Snapshot session Aug 14, 2026 Last $2.47 Breakeven $317.53 Implied vol 46.7% Delta -0.21 ≈21% ITM Gamma 0.015 Theta -0.494 Vega 0.108 Open interest 5 Model this put
14	1	30.5%	0.841	$12.67	$3.10	-0.228	41.9%	9	54
Call · $322.5 In the money Snapshot session Aug 14, 2026 Last $12.67 Breakeven $335.17 Implied vol 30.5% Delta 0.841 ≈84% ITM Gamma 0.019 Theta -0.292 Vega 0.108 Open interest 14 Model this call Put · $322.5 Snapshot session Aug 14, 2026 Last $3.10 Breakeven $319.40 Implied vol 41.9% Delta -0.228 ≈23% ITM Gamma 0.018 Theta -0.465 Vega 0.142 Open interest 54 Model this put
309	1	31.8%	0.781	$10.92	$3.85	-0.295	46.1%	40	0
Call · $325 In the money Snapshot session Aug 14, 2026 Last $10.92 Breakeven $335.92 Implied vol 31.8% Delta 0.781 ≈78% ITM Gamma 0.023 Theta -0.371 Vega 0.109 Open interest 309 Model this call Put · $325 Snapshot session Aug 14, 2026 Last $3.85 Breakeven $321.15 Implied vol 46.1% Delta -0.295 ≈29% ITM Gamma 0.018 Theta -0.577 Vega 0.143 Open interest 0 Model this put
37	11	32.9%	0.71	$9.90	$4.96	-0.345	48%	8	10
Call · $327.5 In the money Snapshot session Aug 14, 2026 Last $9.90 Breakeven $337.40 Implied vol 32.9% Delta 0.71 ≈71% ITM Gamma 0.025 Theta -0.433 Vega 0.143 Open interest 37 Model this call Put · $327.5 Snapshot session Aug 14, 2026 Last $4.96 Breakeven $322.54 Implied vol 48% Delta -0.345 ≈35% ITM Gamma 0.019 Theta -0.652 Vega 0.164 Open interest 10 Model this put
125	18	31.4%	0.651	$7.43	$5.95	-0.393	47.2%	8	1
Call · $330 In the money Snapshot session Aug 14, 2026 Last $7.43 Breakeven $337.43 Implied vol 31.4% Delta 0.651 ≈65% ITM Gamma 0.029 Theta -0.451 Vega 0.164 Open interest 125 Model this call Put · $330 Snapshot session Aug 14, 2026 Last $5.95 Breakeven $324.05 Implied vol 47.2% Delta -0.393 ≈39% ITM Gamma 0.02 Theta -0.658 Vega 0.165 Open interest 1 Model this put
112	15	35.2%	0.57	$7.08	$6.50	-0.442	46.3%	5	0
Call · $332.5 In the money Snapshot session Aug 14, 2026 Last $7.08 Breakeven $339.58 Implied vol 35.2% Delta 0.57 ≈57% ITM Gamma 0.027 Theta -0.524 Vega 0.165 Open interest 112 Model this call Put · $332.5 Snapshot session Aug 14, 2026 Last $6.50 Breakeven $326.00 Implied vol 46.3% Delta -0.442 ≈44% ITM Gamma 0.021 Theta -0.663 Vega 0.166 Open interest 0 Model this put
Underlying $332.69
58	18	36.8%	0.504	$5.20	$9.10	-0.493	47.6%	107	8
Call · $335 Snapshot session Aug 14, 2026 Last $5.20 Breakeven $340.20 Implied vol 36.8% Delta 0.504 ≈50% ITM Gamma 0.026 Theta -0.56 Vega 0.166 Open interest 58 Model this call Put · $335 In the money Snapshot session Aug 14, 2026 Last $9.10 Breakeven $325.90 Implied vol 47.6% Delta -0.493 ≈49% ITM Gamma 0.02 Theta -0.695 Vega 0.166 Open interest 8 Model this put
4	3	36.5%	0.44	$4.30	—	-0.544	46.3%	—	0
Call · $337.5 Snapshot session Aug 13, 2026 Last $4.30 Breakeven $341.80 Implied vol 36.5% Delta 0.44 ≈44% ITM Gamma 0.026 Theta -0.541 Vega 0.167 Open interest 4 Model this call Put · $337.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.3% Delta -0.544 ≈54% ITM Gamma 0.021 Theta -0.662 Vega 0.167 Open interest 0 Model this put
120	11	39.3%	0.386	$3.65	—	-0.591	47.8%	—	0
Call · $340 Snapshot session Aug 14, 2026 Last $3.65 Breakeven $343.65 Implied vol 39.3% Delta 0.386 ≈39% ITM Gamma 0.024 Theta -0.567 Vega 0.168 Open interest 120 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.8% Delta -0.591 ≈59% ITM Gamma 0.02 Theta -0.67 Vega 0.168 Open interest 0 Model this put
0	1	37.3%	0.323	$2.79	$20.00	-0.637	48.4%	4	4
Call · $342.5 Snapshot session Aug 14, 2026 Last $2.79 Breakeven $345.29 Implied vol 37.3% Delta 0.323 ≈32% ITM Gamma 0.023 Theta -0.502 Vega 0.148 Open interest 0 Model this call Put · $342.5 In the money Snapshot session Aug 13, 2026 Last $20.00 Breakeven $322.50 Implied vol 48.4% Delta -0.637 ≈64% ITM Gamma 0.019 Theta -0.661 Vega 0.148 Open interest 4 Model this put
4	23	35.9%	0.259	$2.29	—	-0.671	50.5%	—	0
Call · $345 Snapshot session Aug 14, 2026 Last $2.29 Breakeven $347.29 Implied vol 35.9% Delta 0.259 ≈26% ITM Gamma 0.022 Theta -0.437 Vega 0.149 Open interest 4 Model this call Put · $345 In the money Snapshot session Unknown Last — Breakeven — Implied vol 50.5% Delta -0.671 ≈67% ITM Gamma 0.017 Theta -0.656 Vega 0.148 Open interest 0 Model this put
33	48	38.6%	0.187	$2.00	—	-0.734	54.3%	—	0
Call · $350 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $352.00 Implied vol 38.6% Delta 0.187 ≈19% ITM Gamma 0.017 Theta -0.385 Vega 0.115 Open interest 33 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol 54.3% Delta -0.734 ≈73% ITM Gamma 0.015 Theta -0.641 Vega 0.149 Open interest 0 Model this put
13	1	36.3%	0.103	$1.35	$48.75	-0.776	59.1%	1	0
Call · $355 Snapshot session Aug 11, 2026 Last $1.35 Breakeven $356.35 Implied vol 36.3% Delta 0.103 ≈10% ITM Gamma 0.012 Theta -0.241 Vega 0.077 Open interest 13 Model this call Put · $355 In the money Snapshot session Aug 6, 2026 Last $48.75 Breakeven $306.25 Implied vol 59.1% Delta -0.776 ≈78% ITM Gamma 0.012 Theta -0.635 Vega 0.115 Open interest 0 Model this put
25	1	48.4%	0.121	$0.69	—	-0.818	61.4%	—	0
Call · $360 Snapshot session Aug 12, 2026 Last $0.69 Breakeven $360.69 Implied vol 48.4% Delta 0.121 ≈12% ITM Gamma 0.01 Theta -0.362 Vega 0.078 Open interest 25 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.4% Delta -0.818 ≈82% ITM Gamma 0.01 Theta -0.575 Vega 0.116 Open interest 0 Model this put
5	3	41.6%	0.051	$0.37	—	-0.842	66.6%	—	0
Call · $365 Snapshot session Aug 14, 2026 Last $0.37 Breakeven $365.37 Implied vol 41.6% Delta 0.051 ≈5% ITM Gamma 0.006 Theta -0.16 Vega 0.046 Open interest 5 Model this call Put · $365 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.6% Delta -0.842 ≈84% ITM Gamma 0.009 Theta -0.572 Vega 0.116 Open interest 0 Model this put
5	2	45.1%	0.039	$0.93	—	-0.856	73.4%	—	0
Call · $370 Snapshot session Aug 6, 2026 Last $0.93 Breakeven $370.93 Implied vol 45.1% Delta 0.039 ≈4% ITM Gamma 0.004 Theta -0.141 Vega 0.046 Open interest 5 Model this call Put · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.4% Delta -0.856 ≈86% ITM Gamma 0.008 Theta -0.601 Vega 0.115 Open interest 0 Model this put
1	1	66.3%	0.092	$0.23	—	-0.868	78.3%	—	0
Call · $375 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $375.23 Implied vol 66.3% Delta 0.092 ≈9% ITM Gamma 0.006 Theta -0.403 Vega 0.079 Open interest 1 Model this call Put · $375 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.3% Delta -0.868 ≈87% ITM Gamma 0.007 Theta -0.596 Vega 0.079 Open interest 0 Model this put
440	2	53.1%	0.029	$0.23	$64.60	-0.88	82.9%	1	0
Call · $380 Snapshot session Aug 11, 2026 Last $0.23 Breakeven $380.23 Implied vol 53.1% Delta 0.029 ≈3% ITM Gamma 0.003 Theta -0.13 Vega 0.023 Open interest 440 Model this call Put · $380 In the money Snapshot session Aug 6, 2026 Last $64.60 Breakeven $315.40 Implied vol 82.9% Delta -0.88 ≈88% ITM Gamma 0.006 Theta -0.589 Vega 0.079 Open interest 0 Model this put
0	—	—	—	—	—	-0.884	89.3%	—	0
Call · $385 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $385 In the money Snapshot session Unknown Last — Breakeven — Implied vol 89.3% Delta -0.884 ≈88% ITM Gamma 0.005 Theta -0.616 Vega 0.079 Open interest 0 Model this put
122	80	69%	0.041	$0.05	$66.60	-0.89	95%	1	0
Call · $390 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $390.05 Implied vol 69% Delta 0.041 ≈4% ITM Gamma 0.003 Theta -0.222 Vega 0.047 Open interest 122 Model this call Put · $390 In the money Snapshot session Aug 6, 2026 Last $66.60 Breakeven $323.40 Implied vol 95% Delta -0.89 ≈89% ITM Gamma 0.005 Theta -0.632 Vega 0.08 Open interest 0 Model this put
0	—	—	—	—	—	-0.895	100.6%	—	0
Call · $395 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $395 In the money Snapshot session Unknown Last — Breakeven — Implied vol 100.6% Delta -0.895 ≈89% ITM Gamma 0.004 Theta -0.647 Vega 0.08 Open interest 0 Model this put

Call · $155 In the money

Snapshot session: Aug 7, 2026
Last: $156.70
Breakeven: $311.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $155

Snapshot session: Jul 27, 2026
Last: $0.10
Breakeven: $154.90
Implied vol: 348.3%
Delta: -0.023 ≈2% ITM
Gamma: 0
Theta: -0.692
Vega: 0.028
Open interest: 16

Model this put

Call · $160 In the money

Snapshot session: Aug 7, 2026
Last: $151.90
Breakeven: $311.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $160

Snapshot session: Jul 6, 2026
Last: $0.46
Breakeven: $159.54
Implied vol: 288.6%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.345
Vega: 0.015
Open interest: 11

Model this put

Call · $165 In the money

Snapshot session: Jul 27, 2026
Last: $103.00
Breakeven: $268.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 260.8%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.231
Vega: 0.015
Open interest: 0

Model this put

Call · $170 In the money

Snapshot session: Jul 31, 2026
Last: $124.90
Breakeven: $294.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $170

Snapshot session: Jun 23, 2026
Last: $1.71
Breakeven: $168.29
Implied vol: 257.1%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.274
Vega: 0.015
Open interest: 5

Model this put

Call · $175 In the money

Snapshot session: Aug 6, 2026
Last: $145.50
Breakeven: $320.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $175

Snapshot session: Jun 30, 2026
Last: $1.05
Breakeven: $173.95
Implied vol: 246.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.273
Vega: 0.015
Open interest: 1

Model this put

Call · $180 In the money

Snapshot session: Aug 7, 2026
Last: $131.90
Breakeven: $311.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $180

Snapshot session: Aug 4, 2026
Last: $0.65
Breakeven: $179.35
Implied vol: 237.1%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.271
Vega: 0.016
Open interest: 14

Model this put

Call · $185 In the money

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

Model this call

Put · $185

Snapshot session: Jul 22, 2026
Last: $0.72
Breakeven: $184.28
Implied vol: 227.6%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.269
Vega: 0.016
Open interest: 26

Model this put

Call · $190 In the money

Snapshot session: Aug 10, 2026
Last: $114.90
Breakeven: $304.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $190

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $189.95
Implied vol: 252.8%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.534
Vega: 0.032
Open interest: 45

Model this put

Call · $195 In the money

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

Model this call

Put · $195

Snapshot session: Jul 29, 2026
Last: $0.29
Breakeven: $194.71
Implied vol: 206.1%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.243
Vega: 0.016
Open interest: 6

Model this put

Call · $200 In the money

Snapshot session: Aug 6, 2026
Last: $116.50
Breakeven: $316.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $200

Snapshot session: Aug 4, 2026
Last: $0.40
Breakeven: $199.60
Implied vol: 197.3%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.241
Vega: 0.016
Open interest: 223

Model this put

Call · $205 In the money

Snapshot session: Aug 6, 2026
Last: $111.50
Breakeven: $316.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $205

Snapshot session: Jul 31, 2026
Last: $0.51
Breakeven: $204.49
Implied vol: 188.8%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.24
Vega: 0.017
Open interest: 136

Model this put

Call · $210 In the money

Snapshot session: Jul 30, 2026
Last: $80.25
Breakeven: $290.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $210

Snapshot session: Aug 12, 2026
Last: $0.40
Breakeven: $209.60
Implied vol: 221.5%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.611
Vega: 0.034
Open interest: 85

Model this put

Call · $215 In the money

Snapshot session: Aug 6, 2026
Last: $109.00
Breakeven: $324.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $215

Snapshot session: Aug 6, 2026
Last: $0.10
Breakeven: $214.90
Implied vol: 178.2%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.281
Vega: 0.017
Open interest: 5

Model this put

Call · $220 In the money

Snapshot session: Jul 14, 2026
Last: $56.39
Breakeven: $276.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44

Model this call

Put · $220

Snapshot session: Aug 12, 2026
Last: $0.50
Breakeven: $219.50
Implied vol: 164.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.234
Vega: 0.017
Open interest: 42

Model this put

Call · $225 In the money

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

Model this call

Put · $225

Snapshot session: Aug 10, 2026
Last: $0.03
Breakeven: $224.97
Implied vol: 156.6%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.232
Vega: 0.017
Open interest: 102

Model this put

Call · $230 In the money

Snapshot session: Aug 12, 2026
Last: $88.95
Breakeven: $318.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $230

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $229.94
Implied vol: 133%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.115
Vega: 0.008
Open interest: 27

Model this put

Call · $235 In the money

Snapshot session: Aug 6, 2026
Last: $86.00
Breakeven: $321.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $235

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $234.95
Implied vol: 163.2%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.436
Vega: 0.036
Open interest: 49

Model this put

Call · $240 In the money

Snapshot session: Aug 4, 2026
Last: $66.10
Breakeven: $306.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $240

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $239.99
Implied vol: 146.5%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.332
Vega: 0.036
Open interest: 89

Model this put

Call · $242.5 In the money

Snapshot session: Aug 7, 2026
Last: $69.60
Breakeven: $312.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $242.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 162.5%
Delta: -0.045 ≈5% ITM
Gamma: 0.001
Theta: -0.567
Vega: 0.036
Open interest: 0

Model this put

Call · $245 In the money

Snapshot session: Jul 28, 2026
Last: $50.53
Breakeven: $295.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $245

Snapshot session: Aug 3, 2026
Last: $2.32
Breakeven: $242.68
Implied vol: 160.4%
Delta: -0.048 ≈5% ITM
Gamma: 0.001
Theta: -0.588
Vega: 0.036
Open interest: 103

Model this put

Call · $247.5 In the money

Snapshot session: Aug 3, 2026
Last: $57.70
Breakeven: $305.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $247.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 150.1%
Delta: -0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.512
Vega: 0.037
Open interest: 0

Model this put

Call · $250 In the money

Snapshot session: Aug 14, 2026
Last: $82.20
Breakeven: $332.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79

Model this call

Put · $250

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $249.60
Implied vol: 106.7%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.111
Vega: 0.018
Open interest: 831

Model this put

Call · $252.5 In the money

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

Model this call

Put · $252.5

Snapshot session: Aug 7, 2026
Last: $0.15
Breakeven: $252.35
Implied vol: 108.7%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.155
Vega: 0.018
Open interest: 1

Model this put

Call · $255 In the money

Snapshot session: Aug 7, 2026
Last: $51.50
Breakeven: $306.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $255

Snapshot session: Aug 5, 2026
Last: $1.78
Breakeven: $253.22
Implied vol: 102.7%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.131
Vega: 0.019
Open interest: 3

Model this put

Call · $257.5 In the money

Snapshot session: Jul 23, 2026
Last: $16.93
Breakeven: $274.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $257.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 134.2%
Delta: -0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.5
Vega: 0.037
Open interest: 0

Model this put

Call · $260 In the money

Snapshot session: Aug 14, 2026
Last: $72.10
Breakeven: $332.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 515

Model this call

Put · $260

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $259.95
Implied vol: 96.1%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.019
Open interest: 22

Model this put

Call · $262.5 In the money

Snapshot session: Aug 10, 2026
Last: $48.85
Breakeven: $311.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this call

Put · $262.5

Snapshot session: Jul 21, 2026
Last: $17.89
Breakeven: $244.61
Implied vol: 110.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.297
Vega: 0.038
Open interest: 1

Model this put

Call · $265 In the money

Snapshot session: Aug 7, 2026
Last: $44.50
Breakeven: $309.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $265

Snapshot session: Aug 11, 2026
Last: $0.13
Breakeven: $264.87
Implied vol: 100.2%
Delta: -0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.217
Vega: 0.019
Open interest: 41

Model this put

Call · $267.5 In the money

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

Model this call

Put · $267.5

Snapshot session: Jul 22, 2026
Last: $20.70
Breakeven: $246.80
Implied vol: 117.6%
Delta: -0.054 ≈5% ITM
Gamma: 0.002
Theta: -0.472
Vega: 0.038
Open interest: 2

Model this put

Call · $270 In the money

Snapshot session: Aug 6, 2026
Last: $47.90
Breakeven: $317.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 520

Model this call

Put · $270

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $269.99
Implied vol: 84.6%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.137
Vega: 0.019
Open interest: 581

Model this put

Call · $272.5 In the money

Snapshot session: Aug 6, 2026
Last: $40.90
Breakeven: $313.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31

Model this call

Put · $272.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $272.45
Implied vol: 86.7%
Delta: -0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.181
Vega: 0.019
Open interest: 72

Model this put

Call · $275 In the money

Snapshot session: Aug 7, 2026
Last: $35.10
Breakeven: $310.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this call

Put · $275

Snapshot session: Aug 6, 2026
Last: $1.63
Breakeven: $273.37
Implied vol: 75.8%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.112
Vega: 0.019
Open interest: 6

Model this put

Call · $277.5 In the money

Snapshot session: Aug 6, 2026
Last: $40.30
Breakeven: $317.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $277.5

Snapshot session: Aug 7, 2026
Last: $1.08
Breakeven: $276.42
Implied vol: 105.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.003
Theta: -0.498
Vega: 0.067
Open interest: 3

Model this put

Call · $280 In the money

Snapshot session: Aug 11, 2026
Last: $43.70
Breakeven: $323.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158

Model this call

Put · $280

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $279.90
Implied vol: 71%
Delta: -0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.122
Vega: 0.019
Open interest: 138

Model this put

Call · $282.5 In the money

Snapshot session: Jul 27, 2026
Last: $16.40
Breakeven: $298.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $282.5

Snapshot session: Aug 12, 2026
Last: $0.60
Breakeven: $281.90
Implied vol: 79.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.003
Theta: -0.249
Vega: 0.039
Open interest: 32

Model this put

Call · $285 In the money

Snapshot session: Aug 13, 2026
Last: $44.14
Breakeven: $329.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $285

Snapshot session: Aug 14, 2026
Last: $0.44
Breakeven: $284.56
Implied vol: 65%
Delta: -0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.12
Vega: 0.02
Open interest: 16

Model this put

Call · $287.5 In the money

Snapshot session: Aug 7, 2026
Last: $25.55
Breakeven: $313.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37

Model this call

Put · $287.5

Snapshot session: Aug 7, 2026
Last: $3.42
Breakeven: $284.08
Implied vol: 70.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.211
Vega: 0.039
Open interest: 4

Model this put

Call · $290 In the money

Snapshot session: Aug 10, 2026
Last: $23.94
Breakeven: $313.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96

Model this call

Put · $290

Snapshot session: Aug 14, 2026
Last: $0.51
Breakeven: $289.49
Implied vol: 61.7%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.14
Vega: 0.02
Open interest: 33

Model this put

Call · $292.5 In the money

Snapshot session: Aug 13, 2026
Last: $32.94
Breakeven: $325.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this call

Put · $292.5

Snapshot session: Aug 13, 2026
Last: $0.70
Breakeven: $291.80
Implied vol: 67.5%
Delta: -0.05 ≈5% ITM
Gamma: 0.004
Theta: -0.254
Vega: 0.04
Open interest: 44

Model this put

Call · $295 In the money

Snapshot session: Aug 14, 2026
Last: $37.03
Breakeven: $332.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80

Model this call

Put · $295

Snapshot session: Aug 13, 2026
Last: $0.34
Breakeven: $294.66
Implied vol: 53.4%
Delta: -0.025 ≈3% ITM
Gamma: 0.003
Theta: -0.116
Vega: 0.02
Open interest: 73

Model this put

Call · $297.5 In the money

Snapshot session: Aug 11, 2026
Last: $26.07
Breakeven: $323.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $297.5

Snapshot session: Aug 13, 2026
Last: $0.55
Breakeven: $296.95
Implied vol: 59%
Delta: -0.051 ≈5% ITM
Gamma: 0.004
Theta: -0.224
Vega: 0.04
Open interest: 21

Model this put

Call · $300 In the money

Snapshot session: Aug 14, 2026
Last: $31.82
Breakeven: $331.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 251

Model this call

Put · $300

Snapshot session: Aug 14, 2026
Last: $0.65
Breakeven: $299.35
Implied vol: 58.8%
Delta: -0.061 ≈6% ITM
Gamma: 0.005
Theta: -0.262
Vega: 0.04
Open interest: 193

Model this put

Call · $302.5 In the money

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

Model this call

Put · $302.5

Snapshot session: Aug 11, 2026
Last: $2.26
Breakeven: $300.24
Implied vol: 56.4%
Delta: -0.069 ≈7% ITM
Gamma: 0.006
Theta: -0.274
Vega: 0.07
Open interest: 12

Model this put

Call · $305 In the money

Snapshot session: Aug 14, 2026
Last: $27.30
Breakeven: $332.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131

Model this call

Put · $305

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $304.10
Implied vol: 54.4%
Delta: -0.08 ≈8% ITM
Gamma: 0.007
Theta: -0.295
Vega: 0.07
Open interest: 186

Model this put

Call · $307.5 In the money

Snapshot session: Aug 10, 2026
Last: $10.34
Breakeven: $317.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $307.5

Snapshot session: Aug 14, 2026
Last: $1.22
Breakeven: $306.28
Implied vol: 57.8%
Delta: -0.112 ≈11% ITM
Gamma: 0.008
Theta: -0.404
Vega: 0.071
Open interest: 49

Model this put

Call · $310 In the money

Snapshot session: Aug 14, 2026
Last: $23.39
Breakeven: $333.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 478

Model this call

Put · $310

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $309.10
Implied vol: 49.8%
Delta: -0.103 ≈10% ITM
Gamma: 0.009
Theta: -0.326
Vega: 0.071
Open interest: 269

Model this put

Call · $312.5 In the money

Snapshot session: Aug 14, 2026
Last: $19.99
Breakeven: $332.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $312.5

Snapshot session: Aug 14, 2026
Last: $1.65
Breakeven: $310.85
Implied vol: 52.5%
Delta: -0.139 ≈14% ITM
Gamma: 0.01
Theta: -0.425
Vega: 0.107
Open interest: 54

Model this put

Call · $315 In the money

Snapshot session: Aug 14, 2026
Last: $17.80
Breakeven: $332.80
Implied vol: 19.1%
Delta: 0.995 ≈100% ITM
Gamma: 0.002
Theta: -0.034
Vega: 0.009
Open interest: 267

Model this call

Put · $315

Snapshot session: Aug 14, 2026
Last: $1.54
Breakeven: $313.46
Implied vol: 49.3%
Delta: -0.155 ≈15% ITM
Gamma: 0.012
Theta: -0.427
Vega: 0.107
Open interest: 20

Model this put

Call · $317.5 In the money

Snapshot session: Aug 13, 2026
Last: $10.76
Breakeven: $328.26
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.025
Vega: 0
Open interest: 14

Model this call

Put · $317.5

Snapshot session: Aug 14, 2026
Last: $2.01
Breakeven: $315.49
Implied vol: 46.3%
Delta: -0.174 ≈17% ITM
Gamma: 0.013
Theta: -0.432
Vega: 0.108
Open interest: 1.4k

Model this put

Call · $320 In the money

Snapshot session: Aug 14, 2026
Last: $14.00
Breakeven: $334.00
Implied vol: 28.1%
Delta: 0.903 ≈90% ITM
Gamma: 0.015
Theta: -0.2
Vega: 0.071
Open interest: 81

Model this call

Put · $320

Snapshot session: Aug 14, 2026
Last: $2.47
Breakeven: $317.53
Implied vol: 46.7%
Delta: -0.21 ≈21% ITM
Gamma: 0.015
Theta: -0.494
Vega: 0.108
Open interest: 5

Model this put

Call · $322.5 In the money

Snapshot session: Aug 14, 2026
Last: $12.67
Breakeven: $335.17
Implied vol: 30.5%
Delta: 0.841 ≈84% ITM
Gamma: 0.019
Theta: -0.292
Vega: 0.108
Open interest: 14

Model this call

Put · $322.5

Snapshot session: Aug 14, 2026
Last: $3.10
Breakeven: $319.40
Implied vol: 41.9%
Delta: -0.228 ≈23% ITM
Gamma: 0.018
Theta: -0.465
Vega: 0.142
Open interest: 54

Model this put

Call · $325 In the money

Snapshot session: Aug 14, 2026
Last: $10.92
Breakeven: $335.92
Implied vol: 31.8%
Delta: 0.781 ≈78% ITM
Gamma: 0.023
Theta: -0.371
Vega: 0.109
Open interest: 309

Model this call

Put · $325

Snapshot session: Aug 14, 2026
Last: $3.85
Breakeven: $321.15
Implied vol: 46.1%
Delta: -0.295 ≈29% ITM
Gamma: 0.018
Theta: -0.577
Vega: 0.143
Open interest: 0

Model this put

Call · $327.5 In the money

Snapshot session: Aug 14, 2026
Last: $9.90
Breakeven: $337.40
Implied vol: 32.9%
Delta: 0.71 ≈71% ITM
Gamma: 0.025
Theta: -0.433
Vega: 0.143
Open interest: 37

Model this call

Put · $327.5

Snapshot session: Aug 14, 2026
Last: $4.96
Breakeven: $322.54
Implied vol: 48%
Delta: -0.345 ≈35% ITM
Gamma: 0.019
Theta: -0.652
Vega: 0.164
Open interest: 10

Model this put

Call · $330 In the money

Snapshot session: Aug 14, 2026
Last: $7.43
Breakeven: $337.43
Implied vol: 31.4%
Delta: 0.651 ≈65% ITM
Gamma: 0.029
Theta: -0.451
Vega: 0.164
Open interest: 125

Model this call

Put · $330

Snapshot session: Aug 14, 2026
Last: $5.95
Breakeven: $324.05
Implied vol: 47.2%
Delta: -0.393 ≈39% ITM
Gamma: 0.02
Theta: -0.658
Vega: 0.165
Open interest: 1

Model this put

Call · $332.5 In the money

Snapshot session: Aug 14, 2026
Last: $7.08
Breakeven: $339.58
Implied vol: 35.2%
Delta: 0.57 ≈57% ITM
Gamma: 0.027
Theta: -0.524
Vega: 0.165
Open interest: 112

Model this call

Put · $332.5

Snapshot session: Aug 14, 2026
Last: $6.50
Breakeven: $326.00
Implied vol: 46.3%
Delta: -0.442 ≈44% ITM
Gamma: 0.021
Theta: -0.663
Vega: 0.166
Open interest: 0

Model this put

Call · $335

Snapshot session: Aug 14, 2026
Last: $5.20
Breakeven: $340.20
Implied vol: 36.8%
Delta: 0.504 ≈50% ITM
Gamma: 0.026
Theta: -0.56
Vega: 0.166
Open interest: 58

Model this call

Put · $335 In the money

Snapshot session: Aug 14, 2026
Last: $9.10
Breakeven: $325.90
Implied vol: 47.6%
Delta: -0.493 ≈49% ITM
Gamma: 0.02
Theta: -0.695
Vega: 0.166
Open interest: 8

Model this put

Call · $337.5

Snapshot session: Aug 13, 2026
Last: $4.30
Breakeven: $341.80
Implied vol: 36.5%
Delta: 0.44 ≈44% ITM
Gamma: 0.026
Theta: -0.541
Vega: 0.167
Open interest: 4

Model this call

Put · $337.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 46.3%
Delta: -0.544 ≈54% ITM
Gamma: 0.021
Theta: -0.662
Vega: 0.167
Open interest: 0

Model this put

Call · $340

Snapshot session: Aug 14, 2026
Last: $3.65
Breakeven: $343.65
Implied vol: 39.3%
Delta: 0.386 ≈39% ITM
Gamma: 0.024
Theta: -0.567
Vega: 0.168
Open interest: 120

Model this call

Put · $340 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.8%
Delta: -0.591 ≈59% ITM
Gamma: 0.02
Theta: -0.67
Vega: 0.168
Open interest: 0

Model this put

Call · $342.5

Snapshot session: Aug 14, 2026
Last: $2.79
Breakeven: $345.29
Implied vol: 37.3%
Delta: 0.323 ≈32% ITM
Gamma: 0.023
Theta: -0.502
Vega: 0.148
Open interest: 0

Model this call

Put · $342.5 In the money

Snapshot session: Aug 13, 2026
Last: $20.00
Breakeven: $322.50
Implied vol: 48.4%
Delta: -0.637 ≈64% ITM
Gamma: 0.019
Theta: -0.661
Vega: 0.148
Open interest: 4

Model this put

Call · $345

Snapshot session: Aug 14, 2026
Last: $2.29
Breakeven: $347.29
Implied vol: 35.9%
Delta: 0.259 ≈26% ITM
Gamma: 0.022
Theta: -0.437
Vega: 0.149
Open interest: 4

Model this call

Put · $345 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 50.5%
Delta: -0.671 ≈67% ITM
Gamma: 0.017
Theta: -0.656
Vega: 0.148
Open interest: 0

Model this put

Call · $350

Snapshot session: Aug 14, 2026
Last: $2.00
Breakeven: $352.00
Implied vol: 38.6%
Delta: 0.187 ≈19% ITM
Gamma: 0.017
Theta: -0.385
Vega: 0.115
Open interest: 33

Model this call

Put · $350 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 54.3%
Delta: -0.734 ≈73% ITM
Gamma: 0.015
Theta: -0.641
Vega: 0.149
Open interest: 0

Model this put

Call · $355

Snapshot session: Aug 11, 2026
Last: $1.35
Breakeven: $356.35
Implied vol: 36.3%
Delta: 0.103 ≈10% ITM
Gamma: 0.012
Theta: -0.241
Vega: 0.077
Open interest: 13

Model this call

Put · $355 In the money

Snapshot session: Aug 6, 2026
Last: $48.75
Breakeven: $306.25
Implied vol: 59.1%
Delta: -0.776 ≈78% ITM
Gamma: 0.012
Theta: -0.635
Vega: 0.115
Open interest: 0

Model this put

Call · $360

Snapshot session: Aug 12, 2026
Last: $0.69
Breakeven: $360.69
Implied vol: 48.4%
Delta: 0.121 ≈12% ITM
Gamma: 0.01
Theta: -0.362
Vega: 0.078
Open interest: 25

Model this call

Put · $360 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 61.4%
Delta: -0.818 ≈82% ITM
Gamma: 0.01
Theta: -0.575
Vega: 0.116
Open interest: 0

Model this put

Call · $365

Snapshot session: Aug 14, 2026
Last: $0.37
Breakeven: $365.37
Implied vol: 41.6%
Delta: 0.051 ≈5% ITM
Gamma: 0.006
Theta: -0.16
Vega: 0.046
Open interest: 5

Model this call

Put · $365 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.6%
Delta: -0.842 ≈84% ITM
Gamma: 0.009
Theta: -0.572
Vega: 0.116
Open interest: 0

Model this put

Call · $370

Snapshot session: Aug 6, 2026
Last: $0.93
Breakeven: $370.93
Implied vol: 45.1%
Delta: 0.039 ≈4% ITM
Gamma: 0.004
Theta: -0.141
Vega: 0.046
Open interest: 5

Model this call

Put · $370 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.4%
Delta: -0.856 ≈86% ITM
Gamma: 0.008
Theta: -0.601
Vega: 0.115
Open interest: 0

Model this put

Call · $375

Snapshot session: Aug 14, 2026
Last: $0.23
Breakeven: $375.23
Implied vol: 66.3%
Delta: 0.092 ≈9% ITM
Gamma: 0.006
Theta: -0.403
Vega: 0.079
Open interest: 1

Model this call

Put · $375 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.3%
Delta: -0.868 ≈87% ITM
Gamma: 0.007
Theta: -0.596
Vega: 0.079
Open interest: 0

Model this put

Call · $380

Snapshot session: Aug 11, 2026
Last: $0.23
Breakeven: $380.23
Implied vol: 53.1%
Delta: 0.029 ≈3% ITM
Gamma: 0.003
Theta: -0.13
Vega: 0.023
Open interest: 440

Model this call

Put · $380 In the money

Snapshot session: Aug 6, 2026
Last: $64.60
Breakeven: $315.40
Implied vol: 82.9%
Delta: -0.88 ≈88% ITM
Gamma: 0.006
Theta: -0.589
Vega: 0.079
Open interest: 0

Model this put

Call · $385

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

Model this call

Put · $385 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 89.3%
Delta: -0.884 ≈88% ITM
Gamma: 0.005
Theta: -0.616
Vega: 0.079
Open interest: 0

Model this put

Call · $390

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $390.05
Implied vol: 69%
Delta: 0.041 ≈4% ITM
Gamma: 0.003
Theta: -0.222
Vega: 0.047
Open interest: 122

Model this call

Put · $390 In the money

Snapshot session: Aug 6, 2026
Last: $66.60
Breakeven: $323.40
Implied vol: 95%
Delta: -0.89 ≈89% ITM
Gamma: 0.005
Theta: -0.632
Vega: 0.08
Open interest: 0

Model this put

Call · $395

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

Model this call

Put · $395 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 100.6%
Delta: -0.895 ≈89% ITM
Gamma: 0.004
Theta: -0.647
Vega: 0.08
Open interest: 0

Model this put

EXPE · Expedia Group, Inc.

Options Chain

Positioning

Chain