HII Stock — Huntington Ingalls Industries, Inc.: Options Chain

Calls		Puts
0	—	215.6%	0.989	—	—	-0.031	271.7%	—	0
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 215.6% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.212 Vega 0.016 Open interest 0 Model this call Put · $180 Snapshot session Unknown Last — Breakeven — Implied vol 271.7% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.645 Vega 0.032 Open interest 0 Model this put
0	—	194.5%	0.992	—	—	-0.029	255.4%	—	0
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 194.5% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.144 Vega 0.007 Open interest 0 Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol 255.4% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.588 Vega 0.032 Open interest 0 Model this put
0	—	197.4%	0.988	—	$0.21	-0.012	196.8%	1	1
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 197.4% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.208 Vega 0.017 Open interest 0 Model this call Put · $190 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $189.79 Implied vol 196.8% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.203 Vega 0.017 Open interest 1 Model this put
0	—	188.7%	0.988	—	$0.14	-0.038	247.5%	1	1
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.7% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.205 Vega 0.017 Open interest 0 Model this call Put · $195 Snapshot session Jul 30, 2026 Last $0.14 Breakeven $194.86 Implied vol 247.5% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.706 Vega 0.033 Open interest 1 Model this put
0	—	183.1%	0.986	—	$0.15	-0.047	253.7%	1	1
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 183.1% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.224 Vega 0.017 Open interest 0 Model this call Put · $200 Snapshot session Jul 30, 2026 Last $0.15 Breakeven $199.85 Implied vol 253.7% Delta -0.047 ≈5% ITM Gamma 0.001 Theta -0.866 Vega 0.034 Open interest 1 Model this put
1	2	166.6%	0.985	$114.25	—	-0.044	220.2%	—	0
Call · $210 In the money Snapshot session May 5, 2026 Last $114.25 Breakeven $324.25 Implied vol 166.6% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.219 Vega 0.017 Open interest 1 Model this call Put · $210 Snapshot session Unknown Last — Breakeven — Implied vol 220.2% Delta -0.044 ≈4% ITM Gamma 0.001 Theta -0.713 Vega 0.035 Open interest 0 Model this put
0	—	145.3%	0.986	—	$0.75	-0.026	169.4%	1	27
Call · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 145.3% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.173 Vega 0.018 Open interest 0 Model this call Put · $220 Snapshot session Jul 29, 2026 Last $0.75 Breakeven $219.25 Implied vol 169.4% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.357 Vega 0.036 Open interest 27 Model this put
2	2	130.4%	0.985	$153.00	$1.35	-0.023	144.6%	3	23
Call · $230 In the money Snapshot session Mar 31, 2026 Last $153.00 Breakeven $383.00 Implied vol 130.4% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.168 Vega 0.018 Open interest 2 Model this call Put · $230 Snapshot session Jul 29, 2026 Last $1.35 Breakeven $228.65 Implied vol 144.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.272 Vega 0.018 Open interest 23 Model this put
1	1	124.1%	0.978	$35.85	$0.05	-0.024	127.7%	2	69
Call · $240 In the money Snapshot session Jul 20, 2026 Last $35.85 Breakeven $275.85 Implied vol 124.1% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.225 Vega 0.019 Open interest 1 Model this call Put · $240 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $239.95 Implied vol 127.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.247 Vega 0.019 Open interest 69 Model this put
2	2	102.4%	0.982	$45.15	$0.05	-0.052	135.9%	1	67
Call · $250 In the money Snapshot session Jul 24, 2026 Last $45.15 Breakeven $295.15 Implied vol 102.4% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.158 Vega 0.019 Open interest 2 Model this call Put · $250 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $249.95 Implied vol 135.9% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.499 Vega 0.038 Open interest 67 Model this put
8	1	91.8%	0.977	$32.18	$0.05	-0.052	115.6%	2	56
Call · $260 In the money Snapshot session Jul 27, 2026 Last $32.18 Breakeven $292.18 Implied vol 91.8% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.174 Vega 0.019 Open interest 8 Model this call Put · $260 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $259.95 Implied vol 115.6% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.428 Vega 0.039 Open interest 56 Model this put
8	2	92.7%	0.952	$55.20	$0.10	-0.022	75.8%	1	135
Call · $270 In the money Snapshot session Aug 6, 2026 Last $55.20 Breakeven $325.20 Implied vol 92.7% Delta 0.952 ≈95% ITM Gamma 0.003 Theta -0.324 Vega 0.04 Open interest 8 Model this call Put · $270 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $269.90 Implied vol 75.8% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.134 Vega 0.02 Open interest 135 Model this put
26	10	80%	0.942	$53.33	$1.55	-0.083	90.8%	2	77
Call · $280 In the money Snapshot session Aug 10, 2026 Last $53.33 Breakeven $333.33 Implied vol 80% Delta 0.942 ≈94% ITM Gamma 0.003 Theta -0.327 Vega 0.04 Open interest 26 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $1.55 Breakeven $278.45 Implied vol 90.8% Delta -0.083 ≈8% ITM Gamma 0.004 Theta -0.475 Vega 0.07 Open interest 77 Model this put
26	13	66.1%	0.929	$24.70	$0.37	-0.048	57.9%	6	41
Call · $290 In the money Snapshot session Jul 30, 2026 Last $24.70 Breakeven $314.70 Implied vol 66.1% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -0.317 Vega 0.071 Open interest 26 Model this call Put · $290 Snapshot session Aug 12, 2026 Last $0.37 Breakeven $289.63 Implied vol 57.9% Delta -0.048 ≈5% ITM Gamma 0.004 Theta -0.199 Vega 0.041 Open interest 41 Model this put
61	16	54.6%	0.899	$35.00	$1.80	-0.071	47.7%	2	61
Call · $300 In the money Snapshot session Aug 10, 2026 Last $35.00 Breakeven $335.00 Implied vol 54.6% Delta 0.899 ≈90% ITM Gamma 0.008 Theta -0.341 Vega 0.072 Open interest 61 Model this call Put · $300 Snapshot session Aug 14, 2026 Last $1.80 Breakeven $298.20 Implied vol 47.7% Delta -0.071 ≈7% ITM Gamma 0.007 Theta -0.224 Vega 0.072 Open interest 61 Model this put
51	1	45.5%	0.833	$17.91	$2.05	-0.197	52.2%	4	50
Call · $310 In the money Snapshot session Aug 7, 2026 Last $17.91 Breakeven $327.91 Implied vol 45.5% Delta 0.833 ≈83% ITM Gamma 0.013 Theta -0.402 Vega 0.11 Open interest 51 Model this call Put · $310 Snapshot session Aug 13, 2026 Last $2.05 Breakeven $307.95 Implied vol 52.2% Delta -0.197 ≈20% ITM Gamma 0.013 Theta -0.499 Vega 0.11 Open interest 50 Model this put
40	2	39.1%	0.69	$10.25	$3.20	-0.302	37.1%	2	15
Call · $320 In the money Snapshot session Aug 14, 2026 Last $10.25 Breakeven $330.25 Implied vol 39.1% Delta 0.69 ≈69% ITM Gamma 0.021 Theta -0.487 Vega 0.146 Open interest 40 Model this call Put · $320 Snapshot session Aug 14, 2026 Last $3.20 Breakeven $316.80 Implied vol 37.1% Delta -0.302 ≈30% ITM Gamma 0.022 Theta -0.444 Vega 0.146 Open interest 15 Model this put
Underlying $327.71
120	140	32.2%	0.445	$4.82	$8.98	-0.564	28.7%	1	13
Call · $330 Snapshot session Aug 14, 2026 Last $4.82 Breakeven $334.82 Implied vol 32.2% Delta 0.445 ≈45% ITM Gamma 0.029 Theta -0.446 Vega 0.171 Open interest 120 Model this call Put · $330 In the money Snapshot session Aug 12, 2026 Last $8.98 Breakeven $321.02 Implied vol 28.7% Delta -0.564 ≈56% ITM Gamma 0.032 Theta -0.382 Vega 0.171 Open interest 13 Model this put
65	16	30.7%	0.187	$1.50	$62.32	-0.862	25.8%	1	2
Call · $340 Snapshot session Aug 14, 2026 Last $1.50 Breakeven $341.50 Implied vol 30.7% Delta 0.187 ≈19% ITM Gamma 0.021 Theta -0.287 Vega 0.116 Open interest 65 Model this call Put · $340 In the money Snapshot session Jun 29, 2026 Last $62.32 Breakeven $277.68 Implied vol 25.8% Delta -0.862 ≈86% ITM Gamma 0.021 Theta -0.189 Vega 0.111 Open interest 2 Model this put
40	1	39.9%	0.109	$0.33	$53.75	—	—	1	8
Call · $350 Snapshot session Aug 13, 2026 Last $0.33 Breakeven $350.33 Implied vol 39.9% Delta 0.109 ≈11% ITM Gamma 0.011 Theta -0.259 Vega 0.079 Open interest 40 Model this call Put · $350 In the money Snapshot session Jun 1, 2026 Last $53.75 Breakeven $296.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
38	2	63.6%	0.136	$0.10	$80.74	—	—	1	0
Call · $360 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $360.10 Implied vol 63.6% Delta 0.136 ≈14% ITM Gamma 0.008 Theta -0.486 Vega 0.08 Open interest 38 Model this call Put · $360 In the money Snapshot session Jun 29, 2026 Last $80.74 Breakeven $279.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	52.7%	0.041	$0.50	$77.20	—	—	2	0
Call · $370 Snapshot session Aug 10, 2026 Last $0.50 Breakeven $370.50 Implied vol 52.7% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.16 Vega 0.047 Open interest 35 Model this call Put · $370 In the money Snapshot session Jun 8, 2026 Last $77.20 Breakeven $292.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	1	68.3%	0.053	$0.55	—	—	—	—	0
Call · $380 Snapshot session Jul 31, 2026 Last $0.55 Breakeven $380.55 Implied vol 68.3% Delta 0.053 ≈5% ITM Gamma 0.004 Theta -0.254 Vega 0.047 Open interest 14 Model this call Put · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	20	97.8%	0.097	$0.09	—	—	—	—	0
Call · $390 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $390.09 Implied vol 97.8% Delta 0.097 ≈10% ITM Gamma 0.004 Theta -0.578 Vega 0.083 Open interest 13 Model this call Put · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	5	115.9%	0.108	$1.65	—	—	—	—	0
Call · $400 Snapshot session Jul 31, 2026 Last $1.65 Breakeven $401.65 Implied vol 115.9% Delta 0.108 ≈11% ITM Gamma 0.004 Theta -0.74 Vega 0.084 Open interest 27 Model this call Put · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	5	89.8%	0.031	$34.70	$49.30	—	—	5	0
Call · $410 Snapshot session Mar 27, 2026 Last $34.70 Breakeven $444.70 Implied vol 89.8% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.215 Vega 0.025 Open interest 6 Model this call Put · $410 In the money Snapshot session Feb 10, 2026 Last $49.30 Breakeven $360.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	3	110.6%	0.049	$3.00	—	—	—	—	0
Call · $420 Snapshot session Jul 31, 2026 Last $3.00 Breakeven $423.00 Implied vol 110.6% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.387 Vega 0.05 Open interest 9 Model this call Put · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	126%	0.058	$3.02	$56.60	—	—	1	0
Call · $430 Snapshot session Jun 4, 2026 Last $3.02 Breakeven $433.02 Implied vol 126% Delta 0.058 ≈6% ITM Gamma 0.002 Theta -0.504 Vega 0.05 Open interest 1 Model this call Put · $430 In the money Snapshot session Mar 12, 2026 Last $56.60 Breakeven $373.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	140.1%	0.064	$2.60	$62.70	—	—	1	0
Call · $440 Snapshot session May 5, 2026 Last $2.60 Breakeven $442.60 Implied vol 140.1% Delta 0.064 ≈6% ITM Gamma 0.002 Theta -0.605 Vega 0.051 Open interest 1 Model this call Put · $440 In the money Snapshot session Mar 12, 2026 Last $62.70 Breakeven $377.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	154.4%	0.07	$0.05	$62.80	—	—	1	0
Call · $450 Snapshot session Jul 10, 2026 Last $0.05 Breakeven $450.05 Implied vol 154.4% Delta 0.07 ≈7% ITM Gamma 0.002 Theta -0.714 Vega 0.051 Open interest 2 Model this call Put · $450 In the money Snapshot session Apr 8, 2026 Last $62.80 Breakeven $387.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	125.6%	0.023	$1.70	$59.30	—	—	7	0
Call · $460 Snapshot session May 8, 2026 Last $1.70 Breakeven $461.70 Implied vol 125.6% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.233 Vega 0.026 Open interest 10 Model this call Put · $460 In the money Snapshot session Feb 20, 2026 Last $59.30 Breakeven $400.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	1	135.2%	0.025	$27.00	—	—	—	—	0
Call · $470 Snapshot session Feb 17, 2026 Last $27.00 Breakeven $497.00 Implied vol 135.2% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.267 Vega 0.026 Open interest 7 Model this call Put · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	178.1%	0.063	—	—	—	—	—	0
Call · $480 Snapshot session Unknown Last — Breakeven — Implied vol 178.1% Delta 0.063 ≈6% ITM Gamma 0.002 Theta -0.76 Vega 0.053 Open interest 0 Model this call Put · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	161.2%	0.034	$3.20	—	—	—	—	0
Call · $490 Snapshot session May 11, 2026 Last $3.20 Breakeven $493.20 Implied vol 161.2% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.418 Vega 0.027 Open interest 1 Model this call Put · $490 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	—	—	$9.80	—	—	—	—	0
Call · $500 Snapshot session Apr 15, 2026 Last $9.80 Breakeven $509.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$27.10	—	—	—	—	0
Call · $510 Snapshot session Feb 20, 2026 Last $27.10 Breakeven $537.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	168.4%	0.022	—	—	—	—	—	0
Call · $520 Snapshot session Unknown Last — Breakeven — Implied vol 168.4% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.305 Vega 0.028 Open interest 0 Model this call Put · $520 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $530 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $530 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $540 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $550 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $550 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $560 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $560 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$13.00	—	—	—	—	0
Call · $570 Snapshot session Mar 18, 2026 Last $13.00 Breakeven $583.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 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
0	—	—	—	—	—	—	—	—	0
Call · $580 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$151.30	—	—	1	0
Call · $590 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $590 In the money Snapshot session Feb 25, 2026 Last $151.30 Breakeven $438.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.21	—	—	—	—	0
Call · $600 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $600.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $600 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$0.21	—	—	—	—	0
Call · $620 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $620.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $620 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $640 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $660 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $660 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $180 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 215.6%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.212
Vega: 0.016
Open interest: 0

Model this call

Put · $180

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 271.7%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.645
Vega: 0.032
Open interest: 0

Model this put

Call · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 194.5%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.144
Vega: 0.007
Open interest: 0

Model this call

Put · $185

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 255.4%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.588
Vega: 0.032
Open interest: 0

Model this put

Call · $190 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 197.4%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.208
Vega: 0.017
Open interest: 0

Model this call

Put · $190

Snapshot session: Jul 20, 2026
Last: $0.21
Breakeven: $189.79
Implied vol: 196.8%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.203
Vega: 0.017
Open interest: 1

Model this put

Call · $195 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 188.7%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.205
Vega: 0.017
Open interest: 0

Model this call

Put · $195

Snapshot session: Jul 30, 2026
Last: $0.14
Breakeven: $194.86
Implied vol: 247.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.706
Vega: 0.033
Open interest: 1

Model this put

Call · $200 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 183.1%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.224
Vega: 0.017
Open interest: 0

Model this call

Put · $200

Snapshot session: Jul 30, 2026
Last: $0.15
Breakeven: $199.85
Implied vol: 253.7%
Delta: -0.047 ≈5% ITM
Gamma: 0.001
Theta: -0.866
Vega: 0.034
Open interest: 1

Model this put

Call · $210 In the money

Snapshot session: May 5, 2026
Last: $114.25
Breakeven: $324.25
Implied vol: 166.6%
Delta: 0.985 ≈98% ITM
Gamma: 0.001
Theta: -0.219
Vega: 0.017
Open interest: 1

Model this call

Put · $210

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 220.2%
Delta: -0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.713
Vega: 0.035
Open interest: 0

Model this put

Call · $220 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 145.3%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.173
Vega: 0.018
Open interest: 0

Model this call

Put · $220

Snapshot session: Jul 29, 2026
Last: $0.75
Breakeven: $219.25
Implied vol: 169.4%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.357
Vega: 0.036
Open interest: 27

Model this put

Call · $230 In the money

Snapshot session: Mar 31, 2026
Last: $153.00
Breakeven: $383.00
Implied vol: 130.4%
Delta: 0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.168
Vega: 0.018
Open interest: 2

Model this call

Put · $230

Snapshot session: Jul 29, 2026
Last: $1.35
Breakeven: $228.65
Implied vol: 144.6%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.272
Vega: 0.018
Open interest: 23

Model this put

Call · $240 In the money

Snapshot session: Jul 20, 2026
Last: $35.85
Breakeven: $275.85
Implied vol: 124.1%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.225
Vega: 0.019
Open interest: 1

Model this call

Put · $240

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $239.95
Implied vol: 127.7%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.247
Vega: 0.019
Open interest: 69

Model this put

Call · $250 In the money

Snapshot session: Jul 24, 2026
Last: $45.15
Breakeven: $295.15
Implied vol: 102.4%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.158
Vega: 0.019
Open interest: 2

Model this call

Put · $250

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $249.95
Implied vol: 135.9%
Delta: -0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.499
Vega: 0.038
Open interest: 67

Model this put

Call · $260 In the money

Snapshot session: Jul 27, 2026
Last: $32.18
Breakeven: $292.18
Implied vol: 91.8%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.174
Vega: 0.019
Open interest: 8

Model this call

Put · $260

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $259.95
Implied vol: 115.6%
Delta: -0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.428
Vega: 0.039
Open interest: 56

Model this put

Call · $270 In the money

Snapshot session: Aug 6, 2026
Last: $55.20
Breakeven: $325.20
Implied vol: 92.7%
Delta: 0.952 ≈95% ITM
Gamma: 0.003
Theta: -0.324
Vega: 0.04
Open interest: 8

Model this call

Put · $270

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $269.90
Implied vol: 75.8%
Delta: -0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.134
Vega: 0.02
Open interest: 135

Model this put

Call · $280 In the money

Snapshot session: Aug 10, 2026
Last: $53.33
Breakeven: $333.33
Implied vol: 80%
Delta: 0.942 ≈94% ITM
Gamma: 0.003
Theta: -0.327
Vega: 0.04
Open interest: 26

Model this call

Put · $280

Snapshot session: Aug 14, 2026
Last: $1.55
Breakeven: $278.45
Implied vol: 90.8%
Delta: -0.083 ≈8% ITM
Gamma: 0.004
Theta: -0.475
Vega: 0.07
Open interest: 77

Model this put

Call · $290 In the money

Snapshot session: Jul 30, 2026
Last: $24.70
Breakeven: $314.70
Implied vol: 66.1%
Delta: 0.929 ≈93% ITM
Gamma: 0.005
Theta: -0.317
Vega: 0.071
Open interest: 26

Model this call

Put · $290

Snapshot session: Aug 12, 2026
Last: $0.37
Breakeven: $289.63
Implied vol: 57.9%
Delta: -0.048 ≈5% ITM
Gamma: 0.004
Theta: -0.199
Vega: 0.041
Open interest: 41

Model this put

Call · $300 In the money

Snapshot session: Aug 10, 2026
Last: $35.00
Breakeven: $335.00
Implied vol: 54.6%
Delta: 0.899 ≈90% ITM
Gamma: 0.008
Theta: -0.341
Vega: 0.072
Open interest: 61

Model this call

Put · $300

Snapshot session: Aug 14, 2026
Last: $1.80
Breakeven: $298.20
Implied vol: 47.7%
Delta: -0.071 ≈7% ITM
Gamma: 0.007
Theta: -0.224
Vega: 0.072
Open interest: 61

Model this put

Call · $310 In the money

Snapshot session: Aug 7, 2026
Last: $17.91
Breakeven: $327.91
Implied vol: 45.5%
Delta: 0.833 ≈83% ITM
Gamma: 0.013
Theta: -0.402
Vega: 0.11
Open interest: 51

Model this call

Put · $310

Snapshot session: Aug 13, 2026
Last: $2.05
Breakeven: $307.95
Implied vol: 52.2%
Delta: -0.197 ≈20% ITM
Gamma: 0.013
Theta: -0.499
Vega: 0.11
Open interest: 50

Model this put

Call · $320 In the money

Snapshot session: Aug 14, 2026
Last: $10.25
Breakeven: $330.25
Implied vol: 39.1%
Delta: 0.69 ≈69% ITM
Gamma: 0.021
Theta: -0.487
Vega: 0.146
Open interest: 40

Model this call

Put · $320

Snapshot session: Aug 14, 2026
Last: $3.20
Breakeven: $316.80
Implied vol: 37.1%
Delta: -0.302 ≈30% ITM
Gamma: 0.022
Theta: -0.444
Vega: 0.146
Open interest: 15

Model this put

Call · $330

Snapshot session: Aug 14, 2026
Last: $4.82
Breakeven: $334.82
Implied vol: 32.2%
Delta: 0.445 ≈45% ITM
Gamma: 0.029
Theta: -0.446
Vega: 0.171
Open interest: 120

Model this call

Put · $330 In the money

Snapshot session: Aug 12, 2026
Last: $8.98
Breakeven: $321.02
Implied vol: 28.7%
Delta: -0.564 ≈56% ITM
Gamma: 0.032
Theta: -0.382
Vega: 0.171
Open interest: 13

Model this put

Call · $340

Snapshot session: Aug 14, 2026
Last: $1.50
Breakeven: $341.50
Implied vol: 30.7%
Delta: 0.187 ≈19% ITM
Gamma: 0.021
Theta: -0.287
Vega: 0.116
Open interest: 65

Model this call

Put · $340 In the money

Snapshot session: Jun 29, 2026
Last: $62.32
Breakeven: $277.68
Implied vol: 25.8%
Delta: -0.862 ≈86% ITM
Gamma: 0.021
Theta: -0.189
Vega: 0.111
Open interest: 2

Model this put

Call · $350

Snapshot session: Aug 13, 2026
Last: $0.33
Breakeven: $350.33
Implied vol: 39.9%
Delta: 0.109 ≈11% ITM
Gamma: 0.011
Theta: -0.259
Vega: 0.079
Open interest: 40

Model this call

Put · $350 In the money

Snapshot session: Jun 1, 2026
Last: $53.75
Breakeven: $296.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $360

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $360.10
Implied vol: 63.6%
Delta: 0.136 ≈14% ITM
Gamma: 0.008
Theta: -0.486
Vega: 0.08
Open interest: 38

Model this call

Put · $360 In the money

Snapshot session: Jun 29, 2026
Last: $80.74
Breakeven: $279.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $370

Snapshot session: Aug 10, 2026
Last: $0.50
Breakeven: $370.50
Implied vol: 52.7%
Delta: 0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.16
Vega: 0.047
Open interest: 35

Model this call

Put · $370 In the money

Snapshot session: Jun 8, 2026
Last: $77.20
Breakeven: $292.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $380

Snapshot session: Jul 31, 2026
Last: $0.55
Breakeven: $380.55
Implied vol: 68.3%
Delta: 0.053 ≈5% ITM
Gamma: 0.004
Theta: -0.254
Vega: 0.047
Open interest: 14

Model this call

Put · $380 In the money

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

Model this put

Call · $390

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $390.09
Implied vol: 97.8%
Delta: 0.097 ≈10% ITM
Gamma: 0.004
Theta: -0.578
Vega: 0.083
Open interest: 13

Model this call

Put · $390 In the money

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

Model this put

Call · $400

Snapshot session: Jul 31, 2026
Last: $1.65
Breakeven: $401.65
Implied vol: 115.9%
Delta: 0.108 ≈11% ITM
Gamma: 0.004
Theta: -0.74
Vega: 0.084
Open interest: 27

Model this call

Put · $400 In the money

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

Model this put

Call · $410

Snapshot session: Mar 27, 2026
Last: $34.70
Breakeven: $444.70
Implied vol: 89.8%
Delta: 0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.215
Vega: 0.025
Open interest: 6

Model this call

Put · $410 In the money

Snapshot session: Feb 10, 2026
Last: $49.30
Breakeven: $360.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $420

Snapshot session: Jul 31, 2026
Last: $3.00
Breakeven: $423.00
Implied vol: 110.6%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.387
Vega: 0.05
Open interest: 9

Model this call

Put · $420 In the money

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

Model this put

Call · $430

Snapshot session: Jun 4, 2026
Last: $3.02
Breakeven: $433.02
Implied vol: 126%
Delta: 0.058 ≈6% ITM
Gamma: 0.002
Theta: -0.504
Vega: 0.05
Open interest: 1

Model this call

Put · $430 In the money

Snapshot session: Mar 12, 2026
Last: $56.60
Breakeven: $373.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Snapshot session: May 5, 2026
Last: $2.60
Breakeven: $442.60
Implied vol: 140.1%
Delta: 0.064 ≈6% ITM
Gamma: 0.002
Theta: -0.605
Vega: 0.051
Open interest: 1

Model this call

Put · $440 In the money

Snapshot session: Mar 12, 2026
Last: $62.70
Breakeven: $377.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $450

Snapshot session: Jul 10, 2026
Last: $0.05
Breakeven: $450.05
Implied vol: 154.4%
Delta: 0.07 ≈7% ITM
Gamma: 0.002
Theta: -0.714
Vega: 0.051
Open interest: 2

Model this call

Put · $450 In the money

Snapshot session: Apr 8, 2026
Last: $62.80
Breakeven: $387.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $460

Snapshot session: May 8, 2026
Last: $1.70
Breakeven: $461.70
Implied vol: 125.6%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.233
Vega: 0.026
Open interest: 10

Model this call

Put · $460 In the money

Snapshot session: Feb 20, 2026
Last: $59.30
Breakeven: $400.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $470

Snapshot session: Feb 17, 2026
Last: $27.00
Breakeven: $497.00
Implied vol: 135.2%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.267
Vega: 0.026
Open interest: 7

Model this call

Put · $470 In the money

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

Model this put

Call · $480

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 178.1%
Delta: 0.063 ≈6% ITM
Gamma: 0.002
Theta: -0.76
Vega: 0.053
Open interest: 0

Model this call

Put · $480 In the money

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

Model this put

Call · $490

Snapshot session: May 11, 2026
Last: $3.20
Breakeven: $493.20
Implied vol: 161.2%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.418
Vega: 0.027
Open interest: 1

Model this call

Put · $490 In the money

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

Model this put

Call · $500

Snapshot session: Apr 15, 2026
Last: $9.80
Breakeven: $509.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $500 In the money

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

Model this put

Call · $510

Snapshot session: Feb 20, 2026
Last: $27.10
Breakeven: $537.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $510 In the money

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

Model this put

Call · $520

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 168.4%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.305
Vega: 0.028
Open interest: 0

Model this call

Put · $520 In the money

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

Model this put

Call · $530

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

Model this call

Put · $530 In the money

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

Model this put

Call · $540

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

Model this call

Put · $540 In the money

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

Model this put

Call · $550

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

Model this call

Put · $550 In the money

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

Model this put

Call · $560

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

Model this call

Put · $560 In the money

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

Model this put

Call · $570

Snapshot session: Mar 18, 2026
Last: $13.00
Breakeven: $583.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

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

Call · $580

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

Model this call

Put · $580 In the money

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

Model this put

Call · $590

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

Model this call

Put · $590 In the money

Snapshot session: Feb 25, 2026
Last: $151.30
Breakeven: $438.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $600

Snapshot session: Jul 20, 2026
Last: $0.21
Breakeven: $600.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $600 In the money

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

Model this put

Call · $620

Snapshot session: Jul 20, 2026
Last: $0.21
Breakeven: $620.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $620 In the money

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

Model this put

Call · $640

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

Model this call

Put · $640 In the money

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

Model this put

Call · $660

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

Model this call

Put · $660 In the money

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

Model this put

HII · Huntington Ingalls Industries, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	215.6%	0.989	—		—	-0.031	271.7%	—	0
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 215.6% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.212 Vega 0.016 Open interest 0 Model this call Put · $180 Snapshot session Unknown Last — Breakeven — Implied vol 271.7% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.645 Vega 0.032 Open interest 0 Model this put
0	—	194.5%	0.992	—		—	-0.029	255.4%	—	0
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 194.5% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.144 Vega 0.007 Open interest 0 Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol 255.4% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.588 Vega 0.032 Open interest 0 Model this put
0	—	197.4%	0.988	—		$0.21	-0.012	196.8%	1	1
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 197.4% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.208 Vega 0.017 Open interest 0 Model this call Put · $190 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $189.79 Implied vol 196.8% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.203 Vega 0.017 Open interest 1 Model this put
0	—	188.7%	0.988	—		$0.14	-0.038	247.5%	1	1
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.7% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.205 Vega 0.017 Open interest 0 Model this call Put · $195 Snapshot session Jul 30, 2026 Last $0.14 Breakeven $194.86 Implied vol 247.5% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.706 Vega 0.033 Open interest 1 Model this put
0	—	183.1%	0.986	—		$0.15	-0.047	253.7%	1	1
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 183.1% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.224 Vega 0.017 Open interest 0 Model this call Put · $200 Snapshot session Jul 30, 2026 Last $0.15 Breakeven $199.85 Implied vol 253.7% Delta -0.047 ≈5% ITM Gamma 0.001 Theta -0.866 Vega 0.034 Open interest 1 Model this put
1	2	166.6%	0.985	$114.25		—	-0.044	220.2%	—	0
Call · $210 In the money Snapshot session May 5, 2026 Last $114.25 Breakeven $324.25 Implied vol 166.6% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.219 Vega 0.017 Open interest 1 Model this call Put · $210 Snapshot session Unknown Last — Breakeven — Implied vol 220.2% Delta -0.044 ≈4% ITM Gamma 0.001 Theta -0.713 Vega 0.035 Open interest 0 Model this put
0	—	145.3%	0.986	—		$0.75	-0.026	169.4%	1	27
Call · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 145.3% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.173 Vega 0.018 Open interest 0 Model this call Put · $220 Snapshot session Jul 29, 2026 Last $0.75 Breakeven $219.25 Implied vol 169.4% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.357 Vega 0.036 Open interest 27 Model this put
2	2	130.4%	0.985	$153.00		$1.35	-0.023	144.6%	3	23
Call · $230 In the money Snapshot session Mar 31, 2026 Last $153.00 Breakeven $383.00 Implied vol 130.4% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.168 Vega 0.018 Open interest 2 Model this call Put · $230 Snapshot session Jul 29, 2026 Last $1.35 Breakeven $228.65 Implied vol 144.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.272 Vega 0.018 Open interest 23 Model this put
1	1	124.1%	0.978	$35.85		$0.05	-0.024	127.7%	2	69
Call · $240 In the money Snapshot session Jul 20, 2026 Last $35.85 Breakeven $275.85 Implied vol 124.1% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.225 Vega 0.019 Open interest 1 Model this call Put · $240 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $239.95 Implied vol 127.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.247 Vega 0.019 Open interest 69 Model this put
2	2	102.4%	0.982	$45.15		$0.05	-0.052	135.9%	1	67
Call · $250 In the money Snapshot session Jul 24, 2026 Last $45.15 Breakeven $295.15 Implied vol 102.4% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.158 Vega 0.019 Open interest 2 Model this call Put · $250 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $249.95 Implied vol 135.9% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.499 Vega 0.038 Open interest 67 Model this put
8	1	91.8%	0.977	$32.18		$0.05	-0.052	115.6%	2	56
Call · $260 In the money Snapshot session Jul 27, 2026 Last $32.18 Breakeven $292.18 Implied vol 91.8% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.174 Vega 0.019 Open interest 8 Model this call Put · $260 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $259.95 Implied vol 115.6% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.428 Vega 0.039 Open interest 56 Model this put
8	2	92.7%	0.952	$55.20		$0.10	-0.022	75.8%	1	135
Call · $270 In the money Snapshot session Aug 6, 2026 Last $55.20 Breakeven $325.20 Implied vol 92.7% Delta 0.952 ≈95% ITM Gamma 0.003 Theta -0.324 Vega 0.04 Open interest 8 Model this call Put · $270 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $269.90 Implied vol 75.8% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.134 Vega 0.02 Open interest 135 Model this put
26	10	80%	0.942	$53.33		$1.55	-0.083	90.8%	2	77
Call · $280 In the money Snapshot session Aug 10, 2026 Last $53.33 Breakeven $333.33 Implied vol 80% Delta 0.942 ≈94% ITM Gamma 0.003 Theta -0.327 Vega 0.04 Open interest 26 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $1.55 Breakeven $278.45 Implied vol 90.8% Delta -0.083 ≈8% ITM Gamma 0.004 Theta -0.475 Vega 0.07 Open interest 77 Model this put
26	13	66.1%	0.929	$24.70		$0.37	-0.048	57.9%	6	41
Call · $290 In the money Snapshot session Jul 30, 2026 Last $24.70 Breakeven $314.70 Implied vol 66.1% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -0.317 Vega 0.071 Open interest 26 Model this call Put · $290 Snapshot session Aug 12, 2026 Last $0.37 Breakeven $289.63 Implied vol 57.9% Delta -0.048 ≈5% ITM Gamma 0.004 Theta -0.199 Vega 0.041 Open interest 41 Model this put
61	16	54.6%	0.899	$35.00		$1.80	-0.071	47.7%	2	61
Call · $300 In the money Snapshot session Aug 10, 2026 Last $35.00 Breakeven $335.00 Implied vol 54.6% Delta 0.899 ≈90% ITM Gamma 0.008 Theta -0.341 Vega 0.072 Open interest 61 Model this call Put · $300 Snapshot session Aug 14, 2026 Last $1.80 Breakeven $298.20 Implied vol 47.7% Delta -0.071 ≈7% ITM Gamma 0.007 Theta -0.224 Vega 0.072 Open interest 61 Model this put
51	1	45.5%	0.833	$17.91		$2.05	-0.197	52.2%	4	50
Call · $310 In the money Snapshot session Aug 7, 2026 Last $17.91 Breakeven $327.91 Implied vol 45.5% Delta 0.833 ≈83% ITM Gamma 0.013 Theta -0.402 Vega 0.11 Open interest 51 Model this call Put · $310 Snapshot session Aug 13, 2026 Last $2.05 Breakeven $307.95 Implied vol 52.2% Delta -0.197 ≈20% ITM Gamma 0.013 Theta -0.499 Vega 0.11 Open interest 50 Model this put
40	2	39.1%	0.69	$10.25		$3.20	-0.302	37.1%	2	15
Call · $320 In the money Snapshot session Aug 14, 2026 Last $10.25 Breakeven $330.25 Implied vol 39.1% Delta 0.69 ≈69% ITM Gamma 0.021 Theta -0.487 Vega 0.146 Open interest 40 Model this call Put · $320 Snapshot session Aug 14, 2026 Last $3.20 Breakeven $316.80 Implied vol 37.1% Delta -0.302 ≈30% ITM Gamma 0.022 Theta -0.444 Vega 0.146 Open interest 15 Model this put
Underlying $327.71
120	140	32.2%	0.445	$4.82		$8.98	-0.564	28.7%	1	13
Call · $330 Snapshot session Aug 14, 2026 Last $4.82 Breakeven $334.82 Implied vol 32.2% Delta 0.445 ≈45% ITM Gamma 0.029 Theta -0.446 Vega 0.171 Open interest 120 Model this call Put · $330 In the money Snapshot session Aug 12, 2026 Last $8.98 Breakeven $321.02 Implied vol 28.7% Delta -0.564 ≈56% ITM Gamma 0.032 Theta -0.382 Vega 0.171 Open interest 13 Model this put
65	16	30.7%	0.187	$1.50		$62.32	-0.862	25.8%	1	2
Call · $340 Snapshot session Aug 14, 2026 Last $1.50 Breakeven $341.50 Implied vol 30.7% Delta 0.187 ≈19% ITM Gamma 0.021 Theta -0.287 Vega 0.116 Open interest 65 Model this call Put · $340 In the money Snapshot session Jun 29, 2026 Last $62.32 Breakeven $277.68 Implied vol 25.8% Delta -0.862 ≈86% ITM Gamma 0.021 Theta -0.189 Vega 0.111 Open interest 2 Model this put
40	1	39.9%	0.109	$0.33		$53.75	—	—	1	8
Call · $350 Snapshot session Aug 13, 2026 Last $0.33 Breakeven $350.33 Implied vol 39.9% Delta 0.109 ≈11% ITM Gamma 0.011 Theta -0.259 Vega 0.079 Open interest 40 Model this call Put · $350 In the money Snapshot session Jun 1, 2026 Last $53.75 Breakeven $296.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
38	2	63.6%	0.136	$0.10		$80.74	—	—	1	0
Call · $360 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $360.10 Implied vol 63.6% Delta 0.136 ≈14% ITM Gamma 0.008 Theta -0.486 Vega 0.08 Open interest 38 Model this call Put · $360 In the money Snapshot session Jun 29, 2026 Last $80.74 Breakeven $279.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	52.7%	0.041	$0.50		$77.20	—	—	2	0
Call · $370 Snapshot session Aug 10, 2026 Last $0.50 Breakeven $370.50 Implied vol 52.7% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.16 Vega 0.047 Open interest 35 Model this call Put · $370 In the money Snapshot session Jun 8, 2026 Last $77.20 Breakeven $292.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	1	68.3%	0.053	$0.55		—	—	—	—	0
Call · $380 Snapshot session Jul 31, 2026 Last $0.55 Breakeven $380.55 Implied vol 68.3% Delta 0.053 ≈5% ITM Gamma 0.004 Theta -0.254 Vega 0.047 Open interest 14 Model this call Put · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	20	97.8%	0.097	$0.09		—	—	—	—	0
Call · $390 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $390.09 Implied vol 97.8% Delta 0.097 ≈10% ITM Gamma 0.004 Theta -0.578 Vega 0.083 Open interest 13 Model this call Put · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	5	115.9%	0.108	$1.65		—	—	—	—	0
Call · $400 Snapshot session Jul 31, 2026 Last $1.65 Breakeven $401.65 Implied vol 115.9% Delta 0.108 ≈11% ITM Gamma 0.004 Theta -0.74 Vega 0.084 Open interest 27 Model this call Put · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	5	89.8%	0.031	$34.70		$49.30	—	—	5	0
Call · $410 Snapshot session Mar 27, 2026 Last $34.70 Breakeven $444.70 Implied vol 89.8% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.215 Vega 0.025 Open interest 6 Model this call Put · $410 In the money Snapshot session Feb 10, 2026 Last $49.30 Breakeven $360.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	3	110.6%	0.049	$3.00		—	—	—	—	0
Call · $420 Snapshot session Jul 31, 2026 Last $3.00 Breakeven $423.00 Implied vol 110.6% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.387 Vega 0.05 Open interest 9 Model this call Put · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	126%	0.058	$3.02		$56.60	—	—	1	0
Call · $430 Snapshot session Jun 4, 2026 Last $3.02 Breakeven $433.02 Implied vol 126% Delta 0.058 ≈6% ITM Gamma 0.002 Theta -0.504 Vega 0.05 Open interest 1 Model this call Put · $430 In the money Snapshot session Mar 12, 2026 Last $56.60 Breakeven $373.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	140.1%	0.064	$2.60		$62.70	—	—	1	0
Call · $440 Snapshot session May 5, 2026 Last $2.60 Breakeven $442.60 Implied vol 140.1% Delta 0.064 ≈6% ITM Gamma 0.002 Theta -0.605 Vega 0.051 Open interest 1 Model this call Put · $440 In the money Snapshot session Mar 12, 2026 Last $62.70 Breakeven $377.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	154.4%	0.07	$0.05		$62.80	—	—	1	0
Call · $450 Snapshot session Jul 10, 2026 Last $0.05 Breakeven $450.05 Implied vol 154.4% Delta 0.07 ≈7% ITM Gamma 0.002 Theta -0.714 Vega 0.051 Open interest 2 Model this call Put · $450 In the money Snapshot session Apr 8, 2026 Last $62.80 Breakeven $387.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	125.6%	0.023	$1.70		$59.30	—	—	7	0
Call · $460 Snapshot session May 8, 2026 Last $1.70 Breakeven $461.70 Implied vol 125.6% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.233 Vega 0.026 Open interest 10 Model this call Put · $460 In the money Snapshot session Feb 20, 2026 Last $59.30 Breakeven $400.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	1	135.2%	0.025	$27.00		—	—	—	—	0
Call · $470 Snapshot session Feb 17, 2026 Last $27.00 Breakeven $497.00 Implied vol 135.2% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.267 Vega 0.026 Open interest 7 Model this call Put · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	178.1%	0.063	—		—	—	—	—	0
Call · $480 Snapshot session Unknown Last — Breakeven — Implied vol 178.1% Delta 0.063 ≈6% ITM Gamma 0.002 Theta -0.76 Vega 0.053 Open interest 0 Model this call Put · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	161.2%	0.034	$3.20		—	—	—	—	0
Call · $490 Snapshot session May 11, 2026 Last $3.20 Breakeven $493.20 Implied vol 161.2% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.418 Vega 0.027 Open interest 1 Model this call Put · $490 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	—	—	$9.80		—	—	—	—	0
Call · $500 Snapshot session Apr 15, 2026 Last $9.80 Breakeven $509.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$27.10		—	—	—	—	0
Call · $510 Snapshot session Feb 20, 2026 Last $27.10 Breakeven $537.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	168.4%	0.022	—		—	—	—	—	0
Call · $520 Snapshot session Unknown Last — Breakeven — Implied vol 168.4% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.305 Vega 0.028 Open interest 0 Model this call Put · $520 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $530 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $530 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $540 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $550 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $550 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $560 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $560 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$13.00		—	—	—	—	0
Call · $570 Snapshot session Mar 18, 2026 Last $13.00 Breakeven $583.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 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
0	—	—	—	—		—	—	—	—	0
Call · $580 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$151.30	—	—	1	0
Call · $590 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $590 In the money Snapshot session Feb 25, 2026 Last $151.30 Breakeven $438.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.21		—	—	—	—	0
Call · $600 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $600.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $600 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$0.21		—	—	—	—	0
Call · $620 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $620.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $620 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $640 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $660 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $660 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put