FFIV Stock — F5, Inc.: Options Chain

Calls		Puts
1	1	316.4%	0.995	$222.60	—	—	—	—	0
Call · $145 In the money Snapshot session Jul 28, 2026 Last $222.60 Breakeven $367.60 Implied vol 316.4% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.183 Vega 0.007 Open interest 1 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	334.5%	0.993	$245.10	$0.90	—	—	1	2
Call · $150 In the money Snapshot session Jun 8, 2026 Last $245.10 Breakeven $395.10 Implied vol 334.5% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.296 Vega 0.017 Open interest 1 Model this call Put · $150 Snapshot session Mar 9, 2026 Last $0.90 Breakeven $149.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	1	309.8%	0.994	$240.00	$1.05	—	—	1	2
Call · $155 In the money Snapshot session May 26, 2026 Last $240.00 Breakeven $395.00 Implied vol 309.8% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.229 Vega 0.007 Open interest 1 Model this call Put · $155 Snapshot session Mar 9, 2026 Last $1.05 Breakeven $153.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	3	310.4%	0.993	$235.20	$1.25	—	—	1	2
Call · $160 In the money Snapshot session Jun 8, 2026 Last $235.20 Breakeven $395.20 Implied vol 310.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.273 Vega 0.017 Open interest 3 Model this call Put · $160 Snapshot session Mar 9, 2026 Last $1.25 Breakeven $158.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	297%	0.993	—	$1.50	—	—	1	1
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 297% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.251 Vega 0.008 Open interest 0 Model this call Put · $165 Snapshot session Feb 6, 2026 Last $1.50 Breakeven $163.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	287.6%	0.993	—	$2.25	—	—	1	1
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 287.6% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.25 Vega 0.008 Open interest 0 Model this call Put · $170 Snapshot session Mar 2, 2026 Last $2.25 Breakeven $167.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	1	278.3%	0.993	$222.00	$2.30	—	—	1	3
Call · $175 In the money Snapshot session Jun 10, 2026 Last $222.00 Breakeven $397.00 Implied vol 278.3% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.248 Vega 0.018 Open interest 2 Model this call Put · $175 Snapshot session Mar 6, 2026 Last $2.30 Breakeven $172.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
6	1	277.3%	0.991	$219.50	$2.70	—	—	1	2
Call · $180 In the money Snapshot session Jun 29, 2026 Last $219.50 Breakeven $399.50 Implied vol 277.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.302 Vega 0.018 Open interest 6 Model this call Put · $180 Snapshot session Mar 6, 2026 Last $2.70 Breakeven $177.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
6	6	260.3%	0.992	$226.00	—	—	—	—	0
Call · $185 In the money Snapshot session Jun 30, 2026 Last $226.00 Breakeven $411.00 Implied vol 260.3% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.243 Vega 0.019 Open interest 6 Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	251.6%	0.992	$212.80	—	—	—	—	0
Call · $190 In the money Snapshot session Jul 28, 2026 Last $212.80 Breakeven $402.80 Implied vol 251.6% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.241 Vega 0.019 Open interest 2 Model this call Put · $190 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	238.7%	0.993	—	—	—	—	—	0
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 238.7% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.217 Vega 0.008 Open interest 0 Model this call Put · $195 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	235%	0.992	—	$5.25	-0.016	261.8%	1	1
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 235% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.237 Vega 0.019 Open interest 0 Model this call Put · $200 Snapshot session Mar 3, 2026 Last $5.25 Breakeven $194.75 Implied vol 261.8% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.413 Vega 0.019 Open interest 1 Model this put
1	1	219.2%	0.991	$216.50	—	-0.01	223.1%	—	0
Call · $210 In the money Snapshot session Jul 14, 2026 Last $216.50 Breakeven $426.50 Implied vol 219.2% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.232 Vega 0.02 Open interest 1 Model this call Put · $210 Snapshot session Unknown Last — Breakeven — Implied vol 223.1% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.241 Vega 0.02 Open interest 0 Model this put
1	1	204.2%	0.991	$191.50	$3.60	-0.011	208.3%	1	1
Call · $220 In the money Snapshot session Jun 30, 2026 Last $191.50 Breakeven $411.50 Implied vol 204.2% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.228 Vega 0.02 Open interest 1 Model this call Put · $220 Snapshot session Apr 17, 2026 Last $3.60 Breakeven $216.40 Implied vol 208.3% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.238 Vega 0.02 Open interest 1 Model this put
0	1	189.8%	0.99	$170.60	$0.70	-0.011	191.7%	2	2
Call · $230 In the money Snapshot session Jun 4, 2026 Last $170.60 Breakeven $400.60 Implied vol 189.8% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.223 Vega 0.021 Open interest 0 Model this call Put · $230 Snapshot session May 27, 2026 Last $0.70 Breakeven $229.30 Implied vol 191.7% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.216 Vega 0.021 Open interest 2 Model this put
1	1	176.1%	0.99	$160.90	$1.00	-0.011	178.3%	1	9
Call · $240 In the money Snapshot session Jun 4, 2026 Last $160.90 Breakeven $400.90 Implied vol 176.1% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.219 Vega 0.021 Open interest 1 Model this call Put · $240 Snapshot session Jun 11, 2026 Last $1.00 Breakeven $239.00 Implied vol 178.3% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.213 Vega 0.021 Open interest 9 Model this put
7	1	162.9%	0.989	$158.50	$0.05	-0.023	190.5%	2	21
Call · $250 In the money Snapshot session Jul 28, 2026 Last $158.50 Breakeven $408.50 Implied vol 162.9% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.214 Vega 0.022 Open interest 7 Model this call Put · $250 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $249.95 Implied vol 190.5% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.418 Vega 0.022 Open interest 21 Model this put
3	3	150.3%	0.988	$148.00	$1.35	-0.021	169.8%	1	17
Call · $260 In the money Snapshot session Jul 29, 2026 Last $148.00 Breakeven $408.00 Implied vol 150.3% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.209 Vega 0.022 Open interest 3 Model this call Put · $260 Snapshot session Jun 24, 2026 Last $1.35 Breakeven $258.65 Implied vol 169.8% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.349 Vega 0.022 Open interest 17 Model this put
2	8	138.1%	0.988	$65.50	$0.70	-0.04	180.8%	21	43
Call · $270 In the money Snapshot session Apr 29, 2026 Last $65.50 Breakeven $335.50 Implied vol 138.1% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.205 Vega 0.023 Open interest 2 Model this call Put · $270 Snapshot session Jul 22, 2026 Last $0.70 Breakeven $269.30 Implied vol 180.8% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.628 Vega 0.045 Open interest 43 Model this put
2	1	137.2%	0.98	$107.00	$0.70	-0.026	147.3%	5	64
Call · $280 In the money Snapshot session Jun 18, 2026 Last $107.00 Breakeven $387.00 Implied vol 137.2% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.295 Vega 0.023 Open interest 2 Model this call Put · $280 Snapshot session Jul 27, 2026 Last $0.70 Breakeven $279.30 Implied vol 147.3% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.363 Vega 0.046 Open interest 64 Model this put
6	7	117.2%	0.984	$94.20	$0.28	-0.043	149.4%	70	105
Call · $290 In the money Snapshot session Jul 28, 2026 Last $94.20 Breakeven $384.20 Implied vol 117.2% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.214 Vega 0.024 Open interest 6 Model this call Put · $290 Snapshot session Aug 11, 2026 Last $0.28 Breakeven $289.72 Implied vol 149.4% Delta -0.043 ≈4% ITM Gamma 0.001 Theta -0.547 Vega 0.047 Open interest 105 Model this put
31	2	0.1%	1	$91.00	$0.32	-0.021	112%	70	169
Call · $300 In the money Snapshot session May 18, 2026 Last $91.00 Breakeven $391.00 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.03 Vega 0 Open interest 31 Model this call Put · $300 Snapshot session Aug 11, 2026 Last $0.32 Breakeven $299.68 Implied vol 112% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.024 Open interest 169 Model this put
44	1	105.4%	0.973	$98.25	$0.05	-0.01	87.3%	1	255
Call · $310 In the money Snapshot session Aug 7, 2026 Last $98.25 Breakeven $408.25 Implied vol 105.4% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.296 Vega 0.049 Open interest 44 Model this call Put · $310 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $309.95 Implied vol 87.3% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.096 Vega 0.012 Open interest 255 Model this put
138	2	77.4%	0.989	$86.63	$0.39	-0.051	109%	10	141
Call · $320 In the money Snapshot session Aug 14, 2026 Last $86.63 Breakeven $406.63 Implied vol 77.4% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.124 Vega 0.025 Open interest 138 Model this call Put · $320 Snapshot session Aug 3, 2026 Last $0.39 Breakeven $319.61 Implied vol 109% Delta -0.051 ≈5% ITM Gamma 0.002 Theta -0.462 Vega 0.05 Open interest 141 Model this put
2	1	69.6%	0.985	$69.00	$0.10	-0.013	67.9%	1	434
Call · $330 In the money Snapshot session May 29, 2026 Last $69.00 Breakeven $399.00 Implied vol 69.6% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.138 Vega 0.025 Open interest 2 Model this call Put · $330 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $329.90 Implied vol 67.9% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.09 Vega 0.025 Open interest 434 Model this put
3	1	66%	0.975	$74.00	$0.25	-0.039	73.1%	1	160
Call · $340 In the money Snapshot session Jul 27, 2026 Last $74.00 Breakeven $414.00 Implied vol 66% Delta 0.975 ≈97% ITM Gamma 0.002 Theta -0.19 Vega 0.025 Open interest 3 Model this call Put · $340 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $339.75 Implied vol 73.1% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.248 Vega 0.051 Open interest 160 Model this put
5	2	50.9%	0.981	$63.87	$0.23	-0.02	51.7%	2	276
Call · $350 In the money Snapshot session Aug 10, 2026 Last $63.87 Breakeven $413.87 Implied vol 50.9% Delta 0.981 ≈98% ITM Gamma 0.002 Theta -0.128 Vega 0.026 Open interest 5 Model this call Put · $350 Snapshot session Aug 11, 2026 Last $0.23 Breakeven $349.77 Implied vol 51.7% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.102 Vega 0.026 Open interest 276 Model this put
23	5	52%	0.949	$45.50	$0.35	-0.114	71.9%	1	486
Call · $360 In the money Snapshot session Aug 14, 2026 Last $45.50 Breakeven $405.50 Implied vol 52% Delta 0.949 ≈95% ITM Gamma 0.004 Theta -0.256 Vega 0.052 Open interest 23 Model this call Put · $360 Snapshot session Aug 11, 2026 Last $0.35 Breakeven $359.65 Implied vol 71.9% Delta -0.114 ≈11% ITM Gamma 0.005 Theta -0.564 Vega 0.091 Open interest 486 Model this put
51	7	41.1%	0.941	$51.50	$0.83	-0.051	39%	1	157
Call · $370 In the money Snapshot session Aug 13, 2026 Last $51.50 Breakeven $421.50 Implied vol 41.1% Delta 0.941 ≈94% ITM Gamma 0.005 Theta -0.232 Vega 0.053 Open interest 51 Model this call Put · $370 Snapshot session Aug 11, 2026 Last $0.83 Breakeven $369.17 Implied vol 39% Delta -0.051 ≈5% ITM Gamma 0.005 Theta -0.163 Vega 0.053 Open interest 157 Model this put
30	2	38.6%	0.876	$27.60	$1.82	-0.151	42.8%	1	23
Call · $380 In the money Snapshot session Aug 14, 2026 Last $27.60 Breakeven $407.60 Implied vol 38.6% Delta 0.876 ≈88% ITM Gamma 0.01 Theta -0.358 Vega 0.093 Open interest 30 Model this call Put · $380 Snapshot session Aug 10, 2026 Last $1.82 Breakeven $378.18 Implied vol 42.8% Delta -0.151 ≈15% ITM Gamma 0.01 Theta -0.402 Vega 0.14 Open interest 23 Model this put
32	2	36%	0.755	$30.70	$2.00	-0.239	34.9%	5	365
Call · $390 In the money Snapshot session Aug 11, 2026 Last $30.70 Breakeven $420.70 Implied vol 36% Delta 0.755 ≈76% ITM Gamma 0.016 Theta -0.49 Vega 0.186 Open interest 32 Model this call Put · $390 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $388.00 Implied vol 34.9% Delta -0.239 ≈24% ITM Gamma 0.016 Theta -0.433 Vega 0.186 Open interest 365 Model this put
253	1	34.9%	0.57	$12.50	$6.00	-0.426	31.8%	11	351
Call · $400 In the money Snapshot session Aug 14, 2026 Last $12.50 Breakeven $412.50 Implied vol 34.9% Delta 0.57 ≈57% ITM Gamma 0.021 Theta -0.58 Vega 0.217 Open interest 253 Model this call Put · $400 Snapshot session Aug 14, 2026 Last $6.00 Breakeven $394.00 Implied vol 31.8% Delta -0.426 ≈43% ITM Gamma 0.023 Theta -0.491 Vega 0.216 Open interest 351 Model this put
Underlying $403.20
54	2	35.6%	0.368	$7.20	$4.50	-0.644	33.3%	11	59
Call · $410 Snapshot session Aug 14, 2026 Last $7.20 Breakeven $417.20 Implied vol 35.6% Delta 0.368 ≈37% ITM Gamma 0.02 Theta -0.569 Vega 0.193 Open interest 54 Model this call Put · $410 In the money Snapshot session Aug 12, 2026 Last $4.50 Breakeven $405.50 Implied vol 33.3% Delta -0.644 ≈64% ITM Gamma 0.021 Theta -0.488 Vega 0.193 Open interest 59 Model this put
123	2	38.6%	0.223	$3.15	$9.50	-0.827	32.1%	1	47
Call · $420 Snapshot session Aug 14, 2026 Last $3.15 Breakeven $423.15 Implied vol 38.6% Delta 0.223 ≈22% ITM Gamma 0.014 Theta -0.48 Vega 0.15 Open interest 123 Model this call Put · $420 In the money Snapshot session Aug 12, 2026 Last $9.50 Breakeven $410.50 Implied vol 32.1% Delta -0.827 ≈83% ITM Gamma 0.015 Theta -0.308 Vega 0.149 Open interest 47 Model this put
121	4	46.6%	0.16	$2.30	$16.37	-0.937	32.1%	3	113
Call · $430 Snapshot session Aug 14, 2026 Last $2.30 Breakeven $432.30 Implied vol 46.6% Delta 0.16 ≈16% ITM Gamma 0.01 Theta -0.469 Vega 0.152 Open interest 121 Model this call Put · $430 In the money Snapshot session Aug 13, 2026 Last $16.37 Breakeven $413.63 Implied vol 32.1% Delta -0.937 ≈94% ITM Gamma 0.008 Theta -0.14 Vega 0.056 Open interest 113 Model this put
346	1	56%	0.131	$2.50	$30.55	—	—	1	10
Call · $440 Snapshot session Aug 13, 2026 Last $2.50 Breakeven $442.50 Implied vol 56% Delta 0.131 ≈13% ITM Gamma 0.007 Theta -0.491 Vega 0.103 Open interest 346 Model this call Put · $440 In the money Snapshot session Aug 14, 2026 Last $30.55 Breakeven $409.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
655	480	69.5%	0.13	$2.85	$52.23	—	—	1	4
Call · $450 Snapshot session Aug 12, 2026 Last $2.85 Breakeven $452.85 Implied vol 69.5% Delta 0.13 ≈13% ITM Gamma 0.006 Theta -0.606 Vega 0.103 Open interest 655 Model this call Put · $450 In the money Snapshot session Jul 28, 2026 Last $52.23 Breakeven $397.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
25	1	78.9%	0.119	$0.51	$54.90	—	—	80	71
Call · $460 Snapshot session Aug 13, 2026 Last $0.51 Breakeven $460.51 Implied vol 78.9% Delta 0.119 ≈12% ITM Gamma 0.005 Theta -0.643 Vega 0.104 Open interest 25 Model this call Put · $460 In the money Snapshot session Jul 29, 2026 Last $54.90 Breakeven $405.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 Model this put
22	1	75.3%	0.071	$0.77	$55.50	—	—	1	3
Call · $470 Snapshot session Aug 11, 2026 Last $0.77 Breakeven $470.77 Implied vol 75.3% Delta 0.071 ≈7% ITM Gamma 0.003 Theta -0.423 Vega 0.061 Open interest 22 Model this call Put · $470 In the money Snapshot session Aug 13, 2026 Last $55.50 Breakeven $414.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
525	480	74.9%	0.047	$0.35	$65.50	—	—	1	0
Call · $480 Snapshot session Aug 12, 2026 Last $0.35 Breakeven $480.35 Implied vol 74.9% Delta 0.047 ≈5% ITM Gamma 0.002 Theta -0.301 Vega 0.062 Open interest 525 Model this call Put · $480 In the money Snapshot session Aug 13, 2026 Last $65.50 Breakeven $414.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	1	103.5%	0.093	$1.14	$75.50	—	—	1	0
Call · $490 Snapshot session Jul 30, 2026 Last $1.14 Breakeven $491.14 Implied vol 103.5% Delta 0.093 ≈9% ITM Gamma 0.003 Theta -0.702 Vega 0.108 Open interest 25 Model this call Put · $490 In the money Snapshot session Aug 13, 2026 Last $75.50 Breakeven $414.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	1	89.1%	0.041	$0.30	$85.50	—	—	1	0
Call · $500 Snapshot session Jul 29, 2026 Last $0.30 Breakeven $500.30 Implied vol 89.1% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.32 Vega 0.063 Open interest 15 Model this call Put · $500 In the money Snapshot session Aug 13, 2026 Last $85.50 Breakeven $414.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
525	1	110.9%	0.068	$0.10	$95.50	—	—	2	0
Call · $510 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $510.10 Implied vol 110.9% Delta 0.068 ≈7% ITM Gamma 0.002 Theta -0.594 Vega 0.064 Open interest 525 Model this call Put · $510 In the money Snapshot session Aug 13, 2026 Last $95.50 Breakeven $414.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	118.7%	0.067	$0.45	$101.50	—	—	1	0
Call · $520 Snapshot session Aug 3, 2026 Last $0.45 Breakeven $520.45 Implied vol 118.7% Delta 0.067 ≈7% ITM Gamma 0.002 Theta -0.624 Vega 0.064 Open interest 5 Model this call Put · $520 In the money Snapshot session Aug 13, 2026 Last $101.50 Breakeven $418.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	2	104.8%	0.031	$0.07	$134.50	—	—	1	0
Call · $530 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $530.07 Implied vol 104.8% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.298 Vega 0.032 Open interest 12 Model this call Put · $530 In the money Snapshot session Aug 3, 2026 Last $134.50 Breakeven $395.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	117.3%	0.037	$2.43	$141.30	—	—	1	0
Call · $540 Snapshot session Jul 27, 2026 Last $2.43 Breakeven $542.43 Implied vol 117.3% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.386 Vega 0.033 Open interest 10 Model this call Put · $540 In the money Snapshot session Jul 31, 2026 Last $141.30 Breakeven $398.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	17	124.9%	0.037	$1.00	$142.80	—	—	1	0
Call · $550 Snapshot session Jul 27, 2026 Last $1.00 Breakeven $551.00 Implied vol 124.9% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.418 Vega 0.066 Open interest 17 Model this call Put · $550 In the money Snapshot session Jul 27, 2026 Last $142.80 Breakeven $407.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	2	133%	0.039	$1.05	$161.50	—	—	1	0
Call · $560 Snapshot session Jul 27, 2026 Last $1.05 Breakeven $561.05 Implied vol 133% Delta 0.039 ≈4% ITM Gamma 0.001 Theta -0.462 Vega 0.066 Open interest 7 Model this call Put · $560 In the money Snapshot session Jun 29, 2026 Last $161.50 Breakeven $398.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	130.2%	0.03	—	—	—	—	—	0
Call · $570 Snapshot session Unknown Last — Breakeven — Implied vol 130.2% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.358 Vega 0.034 Open interest 0 Model this call Put · $570 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	148.1%	0.042	$1.15	$184.50	—	—	2	0
Call · $580 Snapshot session Jun 9, 2026 Last $1.15 Breakeven $581.15 Implied vol 148.1% Delta 0.042 ≈4% ITM Gamma 0.001 Theta -0.537 Vega 0.068 Open interest 3 Model this call Put · $580 In the money Snapshot session Jun 10, 2026 Last $184.50 Breakeven $395.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	140.3%	0.028	$1.25	$215.00	—	—	1	0
Call · $590 Snapshot session Jul 9, 2026 Last $1.25 Breakeven $591.25 Implied vol 140.3% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.365 Vega 0.034 Open interest 1 Model this call Put · $590 In the money Snapshot session Jul 28, 2026 Last $215.00 Breakeven $375.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	174%	0.059	$0.25	$186.20	—	—	1	0
Call · $600 Snapshot session Jul 28, 2026 Last $0.25 Breakeven $600.25 Implied vol 174% Delta 0.059 ≈6% ITM Gamma 0.001 Theta -0.827 Vega 0.068 Open interest 4 Model this call Put · $600 In the money Snapshot session Aug 13, 2026 Last $186.20 Breakeven $413.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put