MA Stock — Mastercard Inc: Options Chain

Calls		Puts
0	—	—	—	—	$0.08	—	—	18	22
Call · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $250 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $249.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this put
0	—	—	—	—	$0.04	—	—	3	23
Call · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $260 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $259.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this put
0	—	—	—	—	$0.03	—	—	3	17
Call · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $270 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $269.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
1	2	—	—	$216.20	$0.07	—	—	16	20
Call · $280 In the money Snapshot session May 27, 2026 Last $216.20 Breakeven $496.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $280 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $279.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this put
2	2	—	—	$291.00	$0.09	—	—	15	17
Call · $290 In the money Snapshot session Jul 30, 2026 Last $291.00 Breakeven $581.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $290 Snapshot session Aug 11, 2026 Last $0.09 Breakeven $289.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
0	—	—	—	—	$0.07	—	—	12	14
Call · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $300 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $299.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
1	1	—	—	$163.25	$0.06	-0.026	284.6%	11	15
Call · $310 In the money Snapshot session Jun 3, 2026 Last $163.25 Breakeven $473.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $310 Snapshot session Aug 11, 2026 Last $0.06 Breakeven $309.94 Implied vol 284.6% Delta -0.026 ≈3% ITM Gamma 0 Theta -1.114 Vega 0.052 Open interest 15 Model this put
0	—	—	—	—	$0.09	-0.01	217.6%	7	19
Call · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 Snapshot session Aug 11, 2026 Last $0.09 Breakeven $319.91 Implied vol 217.6% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.359 Vega 0.026 Open interest 19 Model this put
1	1	—	—	$140.12	$0.05	-0.009	204.9%	11	16
Call · $330 In the money Snapshot session Jun 3, 2026 Last $140.12 Breakeven $470.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $330 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $329.95 Implied vol 204.9% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.331 Vega 0.027 Open interest 16 Model this put
0	—	—	—	—	$0.07	-0.009	198.7%	6	8
Call · $335 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $335 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $334.93 Implied vol 198.7% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.318 Vega 0.027 Open interest 8 Model this put
0	1	—	—	$130.35	$2.54	-0.011	197.2%	1	12
Call · $340 In the money Snapshot session Jun 3, 2026 Last $130.35 Breakeven $470.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $340 Snapshot session Aug 13, 2026 Last $2.54 Breakeven $337.46 Implied vol 197.2% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.363 Vega 0.027 Open interest 12 Model this put
0	—	—	—	—	$0.08	-0.012	193%	2	2
Call · $345 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $345 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $344.92 Implied vol 193% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.373 Vega 0.027 Open interest 2 Model this put
0	—	—	—	—	$0.07	-0.012	188.8%	2	9
Call · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $350 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $349.93 Implied vol 188.8% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.383 Vega 0.028 Open interest 9 Model this put
0	—	—	—	—	$0.35	-0.012	182.9%	1	4
Call · $355 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $355 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $354.65 Implied vol 182.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.369 Vega 0.028 Open interest 4 Model this put
0	—	146.4%	0.997	—	$1.16	-0.01	172.6%	1	0
Call · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.4% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.116 Vega 0.012 Open interest 0 Model this call Put · $360 Snapshot session Aug 14, 2026 Last $1.16 Breakeven $358.84 Implied vol 172.6% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.296 Vega 0.028 Open interest 0 Model this put
0	—	142%	0.997	—	$0.50	-0.016	179.3%	4	8
Call · $365 In the money Snapshot session Unknown Last — Breakeven — Implied vol 142% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.114 Vega 0.012 Open interest 0 Model this call Put · $365 Snapshot session Jul 23, 2026 Last $0.50 Breakeven $364.50 Implied vol 179.3% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.448 Vega 0.028 Open interest 8 Model this put
1	2	—	—	$128.00	$0.59	-0.013	167.4%	1	56
Call · $370 In the money Snapshot session May 27, 2026 Last $128.00 Breakeven $498.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $370 Snapshot session Jul 10, 2026 Last $0.59 Breakeven $369.41 Implied vol 167.4% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.351 Vega 0.028 Open interest 56 Model this put
0	—	133.3%	0.997	—	$0.65	-0.014	164.4%	1	26
Call · $375 In the money Snapshot session Unknown Last — Breakeven — Implied vol 133.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.111 Vega 0.012 Open interest 0 Model this call Put · $375 Snapshot session Jun 23, 2026 Last $0.65 Breakeven $374.35 Implied vol 164.4% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.373 Vega 0.029 Open interest 26 Model this put
1	1	—	—	$150.05	$0.03	-0.014	158%	2	20
Call · $380 In the money Snapshot session Jul 2, 2026 Last $150.05 Breakeven $530.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $380 Snapshot session Aug 3, 2026 Last $0.03 Breakeven $379.97 Implied vol 158% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.348 Vega 0.029 Open interest 20 Model this put
0	—	—	—	—	$0.60	-0.013	150.8%	4	13
Call · $385 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $385 Snapshot session Jul 23, 2026 Last $0.60 Breakeven $384.40 Implied vol 150.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.31 Vega 0.029 Open interest 13 Model this put
0	—	—	—	—	$0.37	-0.012	144.6%	4	18
Call · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $390 Snapshot session Jun 30, 2026 Last $0.37 Breakeven $389.63 Implied vol 144.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.285 Vega 0.029 Open interest 18 Model this put
0	—	—	—	—	$0.70	-0.015	145.2%	1	7
Call · $395 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $395 Snapshot session Jul 9, 2026 Last $0.70 Breakeven $394.30 Implied vol 145.2% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.353 Vega 0.029 Open interest 7 Model this put
1	1	—	—	$100.50	$0.69	-0.016	141.6%	1	284
Call · $400 In the money Snapshot session Jun 25, 2026 Last $100.50 Breakeven $500.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $400 Snapshot session Jul 31, 2026 Last $0.69 Breakeven $399.31 Implied vol 141.6% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.363 Vega 0.03 Open interest 284 Model this put
7	12	—	—	$88.10	$1.28	-0.021	144%	4	14
Call · $405 In the money Snapshot session Jun 8, 2026 Last $88.10 Breakeven $493.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $405 Snapshot session Jun 25, 2026 Last $1.28 Breakeven $403.72 Implied vol 144% Delta -0.021 ≈2% ITM Gamma 0 Theta -0.456 Vega 0.03 Open interest 14 Model this put
7	2	0.1%	1	$109.08	$0.10	-0.02	138%	80	408
Call · $410 In the money Snapshot session Jul 1, 2026 Last $109.08 Breakeven $519.08 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.031 Vega 0 Open interest 7 Model this call Put · $410 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $409.90 Implied vol 138% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.43 Vega 0.03 Open interest 408 Model this put
1	1	—	—	$121.00	$0.11	-0.046	164%	50	98
Call · $415 In the money Snapshot session Jul 13, 2026 Last $121.00 Breakeven $536.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $415 Snapshot session Jul 31, 2026 Last $0.11 Breakeven $414.89 Implied vol 164% Delta -0.046 ≈5% ITM Gamma 0.001 Theta -1.01 Vega 0.06 Open interest 98 Model this put
0	—	0.1%	1	—	$0.11	-0.019	125.3%	43	108
Call · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.032 Vega 0 Open interest 0 Model this call Put · $420 Snapshot session Jul 30, 2026 Last $0.11 Breakeven $419.89 Implied vol 125.3% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.367 Vega 0.03 Open interest 108 Model this put
4	1	—	—	$116.47	$0.03	-0.016	116.2%	68	194
Call · $425 In the money Snapshot session Jul 15, 2026 Last $116.47 Breakeven $541.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $425 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $424.97 Implied vol 116.2% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.294 Vega 0.03 Open interest 194 Model this put
8	6	—	—	$91.90	$0.05	-0.036	134.6%	30	282
Call · $430 In the money Snapshot session Jul 1, 2026 Last $91.90 Breakeven $521.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $430 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $429.95 Implied vol 134.6% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.681 Vega 0.061 Open interest 282 Model this put
3	1	—	—	$97.35	$0.15	-0.013	103.2%	1	194
Call · $435 In the money Snapshot session Jul 6, 2026 Last $97.35 Breakeven $532.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $435 Snapshot session Aug 6, 2026 Last $0.15 Breakeven $434.85 Implied vol 103.2% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.219 Vega 0.031 Open interest 194 Model this put
5	1	—	—	$92.80	$2.43	-0.012	97.6%	2	451
Call · $440 In the money Snapshot session Jul 2, 2026 Last $92.80 Breakeven $532.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $440 Snapshot session Aug 10, 2026 Last $2.43 Breakeven $437.57 Implied vol 97.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.194 Vega 0.031 Open interest 451 Model this put
19	1	65.5%	0.999	$48.10	$0.11	-0.012	93.7%	237	365
Call · $445 In the money Snapshot session Jun 22, 2026 Last $48.10 Breakeven $493.10 Implied vol 65.5% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.045 Vega 0.001 Open interest 19 Model this call Put · $445 Snapshot session Aug 3, 2026 Last $0.11 Breakeven $444.89 Implied vol 93.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.192 Vega 0.031 Open interest 365 Model this put
57	3	—	—	$58.00	$0.04	-0.025	102.6%	1	1.8k
Call · $450 In the money Snapshot session Jun 26, 2026 Last $58.00 Breakeven $508.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 Model this call Put · $450 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $449.96 Implied vol 102.6% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.379 Vega 0.031 Open interest 1.8k Model this put
29	1	75%	0.994	$47.00	$4.95	-0.026	99.5%	1	220
Call · $455 In the money Snapshot session Jun 15, 2026 Last $47.00 Breakeven $502.00 Implied vol 75% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.114 Vega 0.013 Open interest 29 Model this call Put · $455 Snapshot session Aug 13, 2026 Last $4.95 Breakeven $450.05 Implied vol 99.5% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.388 Vega 0.032 Open interest 220 Model this put
63	3	—	—	$68.40	$0.21	-0.021	88.5%	2	235
Call · $460 In the money Snapshot session Jul 1, 2026 Last $68.40 Breakeven $528.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 Model this call Put · $460 Snapshot session Aug 3, 2026 Last $0.21 Breakeven $459.79 Implied vol 88.5% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.28 Vega 0.032 Open interest 235 Model this put
62	1	0.1%	1	$107.92	$5.00	-0.018	81.6%	1	287
Call · $465 In the money Snapshot session Aug 3, 2026 Last $107.92 Breakeven $572.92 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.037 Vega 0 Open interest 62 Model this call Put · $465 Snapshot session Aug 13, 2026 Last $5.00 Breakeven $460.00 Implied vol 81.6% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.231 Vega 0.032 Open interest 287 Model this put
38	1	64.5%	0.994	$95.50	$0.05	-0.011	71.6%	2	278
Call · $470 In the money Snapshot session Aug 7, 2026 Last $95.50 Breakeven $565.50 Implied vol 64.5% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.108 Vega 0.014 Open interest 38 Model this call Put · $470 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $469.95 Implied vol 71.6% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.134 Vega 0.032 Open interest 278 Model this put
15	2	64.7%	0.991	$53.10	$0.15	-0.028	81%	1	358
Call · $475 In the money Snapshot session Jul 9, 2026 Last $53.10 Breakeven $528.10 Implied vol 64.7% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.138 Vega 0.014 Open interest 15 Model this call Put · $475 Snapshot session Aug 7, 2026 Last $0.15 Breakeven $474.85 Implied vol 81% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.331 Vega 0.064 Open interest 358 Model this put
29	1	—	—	$86.75	$0.04	-0.007	58.4%	34	446
Call · $480 In the money Snapshot session Aug 11, 2026 Last $86.75 Breakeven $566.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $480 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $479.96 Implied vol 58.4% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.073 Vega 0.014 Open interest 446 Model this put
43	5	—	—	$81.70	$0.01	-0.009	57.1%	2	168
Call · $485 In the money Snapshot session Aug 14, 2026 Last $81.70 Breakeven $566.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $485 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $484.99 Implied vol 57.1% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.088 Vega 0.014 Open interest 168 Model this put
94	1	—	—	$77.96	$0.11	-0.011	55.7%	3	556
Call · $490 In the money Snapshot session Jul 29, 2026 Last $77.96 Breakeven $567.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 Model this call Put · $490 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $489.89 Implied vol 55.7% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.103 Vega 0.033 Open interest 556 Model this put
116	1	54.8%	0.984	$70.20	$0.16	-0.117	102.7%	3	298
Call · $495 In the money Snapshot session Aug 13, 2026 Last $70.20 Breakeven $565.20 Implied vol 54.8% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.179 Vega 0.033 Open interest 116 Model this call Put · $495 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $494.84 Implied vol 102.7% Delta -0.117 ≈12% ITM Gamma 0.003 Theta -1.304 Vega 0.114 Open interest 298 Model this put
558	5	0.1%	1	$70.00	$0.15	-0.02	52.6%	9	195
Call · $500 In the money Snapshot session Aug 14, 2026 Last $70.00 Breakeven $570.00 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.04 Vega 0 Open interest 558 Model this call Put · $500 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $499.85 Implied vol 52.6% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.158 Vega 0.033 Open interest 195 Model this put
147	3	—	—	$62.05	$0.05	-0.045	59.2%	1	122
Call · $505 In the money Snapshot session Aug 14, 2026 Last $62.05 Breakeven $567.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 Model this call Put · $505 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $504.95 Implied vol 59.2% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.355 Vega 0.066 Open interest 122 Model this put
137	8	—	—	$59.95	$0.05	-0.037	51.5%	10	181
Call · $510 In the money Snapshot session Aug 14, 2026 Last $59.95 Breakeven $569.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 Model this call Put · $510 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $509.95 Implied vol 51.5% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.262 Vega 0.067 Open interest 181 Model this put
130	2	—	—	$57.30	$0.90	-0.049	50.6%	2	219
Call · $515 In the money Snapshot session Aug 14, 2026 Last $57.30 Breakeven $572.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 Model this call Put · $515 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $514.10 Implied vol 50.6% Delta -0.049 ≈5% ITM Gamma 0.003 Theta -0.325 Vega 0.067 Open interest 219 Model this put
313	11	0.1%	1	$45.48	$0.05	-0.062	49.7%	32	133
Call · $520 In the money Snapshot session Aug 13, 2026 Last $45.48 Breakeven $565.48 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.042 Vega 0 Open interest 313 Model this call Put · $520 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $519.95 Implied vol 49.7% Delta -0.062 ≈6% ITM Gamma 0.004 Theta -0.388 Vega 0.067 Open interest 133 Model this put
6	12	—	—	$25.60	$0.15	-0.027	37.4%	8	45
Call · $522.5 In the money Snapshot session Jul 24, 2026 Last $25.60 Breakeven $548.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $522.5 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $522.35 Implied vol 37.4% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.148 Vega 0.033 Open interest 45 Model this put
202	1	—	—	$42.22	$0.10	-0.035	37.4%	2	101
Call · $525 In the money Snapshot session Aug 11, 2026 Last $42.22 Breakeven $567.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 Model this call Put · $525 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $524.90 Implied vol 37.4% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.183 Vega 0.067 Open interest 101 Model this put
3	1	30.8%	0.98	$35.55	$0.27	-0.037	35.5%	1	21
Call · $527.5 In the money Snapshot session Aug 10, 2026 Last $35.55 Breakeven $563.05 Implied vol 30.8% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.137 Vega 0.033 Open interest 3 Model this call Put · $527.5 Snapshot session Aug 13, 2026 Last $0.27 Breakeven $527.23 Implied vol 35.5% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.18 Vega 0.067 Open interest 21 Model this put
279	1	0.1%	1	$38.89	$0.12	-0.017	28%	33	82
Call · $530 In the money Snapshot session Aug 14, 2026 Last $38.89 Breakeven $568.89 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.043 Vega 0 Open interest 279 Model this call Put · $530 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $529.88 Implied vol 28% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.074 Vega 0.033 Open interest 82 Model this put
3	1	30.1%	0.969	$34.60	$0.15	-0.028	29.4%	69	8
Call · $532.5 In the money Snapshot session Aug 13, 2026 Last $34.60 Breakeven $567.10 Implied vol 30.1% Delta 0.969 ≈97% ITM Gamma 0.003 Theta -0.178 Vega 0.067 Open interest 3 Model this call Put · $532.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $532.35 Implied vol 29.4% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.121 Vega 0.034 Open interest 8 Model this put
150	5	—	—	$34.65	$0.19	-0.027	27.1%	10	306
Call · $535 In the money Snapshot session Aug 14, 2026 Last $34.65 Breakeven $569.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 Model this call Put · $535 Snapshot session Aug 14, 2026 Last $0.19 Breakeven $534.81 Implied vol 27.1% Delta -0.027 ≈3% ITM Gamma 0.003 Theta -0.108 Vega 0.034 Open interest 306 Model this put
100	1	0.1%	1	$32.30	$0.23	-0.031	25.8%	3	93
Call · $537.5 In the money Snapshot session Aug 14, 2026 Last $32.30 Breakeven $569.80 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.044 Vega 0.001 Open interest 100 Model this call Put · $537.5 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $537.27 Implied vol 25.8% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.115 Vega 0.067 Open interest 93 Model this put
495	6	22.6%	0.974	$29.34	$0.31	-0.046	25.9%	28	320
Call · $540 In the money Snapshot session Aug 14, 2026 Last $29.34 Breakeven $569.34 Implied vol 22.6% Delta 0.974 ≈97% ITM Gamma 0.004 Theta -0.13 Vega 0.034 Open interest 495 Model this call Put · $540 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $539.69 Implied vol 25.9% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.156 Vega 0.068 Open interest 320 Model this put
25	2	24.9%	0.946	$27.00	$0.37	-0.064	26.6%	2	66
Call · $542.5 In the money Snapshot session Aug 14, 2026 Last $27.00 Breakeven $569.50 Implied vol 24.9% Delta 0.946 ≈95% ITM Gamma 0.006 Theta -0.216 Vega 0.068 Open interest 25 Model this call Put · $542.5 Snapshot session Aug 14, 2026 Last $0.37 Breakeven $542.13 Implied vol 26.6% Delta -0.064 ≈6% ITM Gamma 0.007 Theta -0.213 Vega 0.07 Open interest 66 Model this put
179	2	0.1%	1	$28.50	$0.50	-0.08	25.8%	108	144
Call · $545 In the money Snapshot session Aug 14, 2026 Last $28.50 Breakeven $573.50 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.045 Vega 0.001 Open interest 179 Model this call Put · $545 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $544.50 Implied vol 25.8% Delta -0.08 ≈8% ITM Gamma 0.008 Theta -0.242 Vega 0.118 Open interest 144 Model this put
16	1	—	—	$22.86	$0.60	-0.09	24.1%	7	54
Call · $547.5 In the money Snapshot session Aug 14, 2026 Last $22.86 Breakeven $570.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $547.5 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $546.90 Implied vol 24.1% Delta -0.09 ≈9% ITM Gamma 0.01 Theta -0.246 Vega 0.118 Open interest 54 Model this put
615	7	20.1%	0.922	$21.20	$1.00	-0.104	22.6%	73	405
Call · $550 In the money Snapshot session Aug 14, 2026 Last $21.20 Breakeven $571.20 Implied vol 20.1% Delta 0.922 ≈92% ITM Gamma 0.01 Theta -0.228 Vega 0.118 Open interest 615 Model this call Put · $550 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $549.00 Implied vol 22.6% Delta -0.104 ≈10% ITM Gamma 0.012 Theta -0.256 Vega 0.118 Open interest 405 Model this put
14	1	23.2%	0.858	$11.62	$1.05	-0.157	24.6%	53	65
Call · $552.5 In the money Snapshot session Aug 13, 2026 Last $11.62 Breakeven $564.12 Implied vol 23.2% Delta 0.858 ≈86% ITM Gamma 0.014 Theta -0.374 Vega 0.179 Open interest 14 Model this call Put · $552.5 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $551.45 Implied vol 24.6% Delta -0.157 ≈16% ITM Gamma 0.014 Theta -0.372 Vega 0.179 Open interest 65 Model this put
320	10	19.3%	0.863	$15.66	$1.56	-0.18	22.9%	88	216
Call · $555 In the money Snapshot session Aug 14, 2026 Last $15.66 Breakeven $570.66 Implied vol 19.3% Delta 0.863 ≈86% ITM Gamma 0.017 Theta -0.312 Vega 0.178 Open interest 320 Model this call Put · $555 Snapshot session Aug 14, 2026 Last $1.56 Breakeven $553.44 Implied vol 22.9% Delta -0.18 ≈18% ITM Gamma 0.017 Theta -0.377 Vega 0.179 Open interest 216 Model this put
7	2	19.9%	0.808	$14.33	$2.00	-0.213	21.9%	34	65
Call · $557.5 In the money Snapshot session Aug 14, 2026 Last $14.33 Breakeven $571.83 Implied vol 19.9% Delta 0.808 ≈81% ITM Gamma 0.02 Theta -0.386 Vega 0.18 Open interest 7 Model this call Put · $557.5 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $555.50 Implied vol 21.9% Delta -0.213 ≈21% ITM Gamma 0.019 Theta -0.405 Vega 0.181 Open interest 65 Model this put
909	8	21.3%	0.739	$12.03	$2.41	-0.27	22.2%	63	414
Call · $560 In the money Snapshot session Aug 14, 2026 Last $12.03 Breakeven $572.03 Implied vol 21.3% Delta 0.739 ≈74% ITM Gamma 0.022 Theta -0.478 Vega 0.237 Open interest 909 Model this call Put · $560 Snapshot session Aug 14, 2026 Last $2.41 Breakeven $557.59 Implied vol 22.2% Delta -0.27 ≈27% ITM Gamma 0.022 Theta -0.46 Vega 0.237 Open interest 414 Model this put
154	5	20.1%	0.69	$10.40	$3.02	-0.355	27.5%	43	92
Call · $562.5 In the money Snapshot session Aug 14, 2026 Last $10.40 Breakeven $572.90 Implied vol 20.1% Delta 0.69 ≈69% ITM Gamma 0.025 Theta -0.489 Vega 0.238 Open interest 154 Model this call Put · $562.5 Snapshot session Aug 14, 2026 Last $3.02 Breakeven $559.48 Implied vol 27.5% Delta -0.355 ≈35% ITM Gamma 0.02 Theta -0.65 Vega 0.273 Open interest 92 Model this put
317	25	18.9%	0.632	$8.28	$4.40	-0.389	22.6%	35	38
Call · $565 In the money Snapshot session Aug 14, 2026 Last $8.28 Breakeven $573.28 Implied vol 18.9% Delta 0.632 ≈63% ITM Gamma 0.029 Theta -0.491 Vega 0.273 Open interest 317 Model this call Put · $565 Snapshot session Aug 14, 2026 Last $4.40 Breakeven $560.60 Implied vol 22.6% Delta -0.389 ≈39% ITM Gamma 0.025 Theta -0.54 Vega 0.273 Open interest 38 Model this put
49	10	20.2%	0.554	$6.75	$4.95	-0.459	28.5%	2	297
Call · $567.5 In the money Snapshot session Aug 14, 2026 Last $6.75 Breakeven $574.25 Implied vol 20.2% Delta 0.554 ≈55% ITM Gamma 0.028 Theta -0.539 Vega 0.275 Open interest 49 Model this call Put · $567.5 Snapshot session Aug 14, 2026 Last $4.95 Breakeven $562.55 Implied vol 28.5% Delta -0.459 ≈46% ITM Gamma 0.02 Theta -0.711 Vega 0.275 Open interest 297 Model this put
Underlying $569.29
339	92	19.6%	0.483	$5.10	$7.60	-0.514	23.2%	33	191
Call · $570 Snapshot session Aug 14, 2026 Last $5.10 Breakeven $575.10 Implied vol 19.6% Delta 0.483 ≈48% ITM Gamma 0.03 Theta -0.527 Vega 0.276 Open interest 339 Model this call Put · $570 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $562.40 Implied vol 23.2% Delta -0.514 ≈51% ITM Gamma 0.025 Theta -0.576 Vega 0.276 Open interest 191 Model this put
31	2	19%	0.407	$4.30	$8.50	-0.564	26.7%	6	0
Call · $572.5 Snapshot session Aug 14, 2026 Last $4.30 Breakeven $576.80 Implied vol 19% Delta 0.407 ≈41% ITM Gamma 0.03 Theta -0.493 Vega 0.278 Open interest 31 Model this call Put · $572.5 In the money Snapshot session Aug 14, 2026 Last $8.50 Breakeven $564.00 Implied vol 26.7% Delta -0.564 ≈56% ITM Gamma 0.021 Theta -0.65 Vega 0.277 Open interest 0 Model this put
420	49	19.6%	0.341	$3.42	$10.36	-0.631	24.2%	10	97
Call · $575 Snapshot session Aug 14, 2026 Last $3.42 Breakeven $578.42 Implied vol 19.6% Delta 0.341 ≈34% ITM Gamma 0.027 Theta -0.48 Vega 0.244 Open interest 420 Model this call Put · $575 In the money Snapshot session Aug 14, 2026 Last $10.36 Breakeven $564.64 Implied vol 24.2% Delta -0.631 ≈63% ITM Gamma 0.023 Theta -0.569 Vega 0.276 Open interest 97 Model this put
5	23	19.7%	0.279	$2.60	$17.30	-0.669	26.3%	1	1
Call · $577.5 Snapshot session Aug 14, 2026 Last $2.60 Breakeven $580.10 Implied vol 19.7% Delta 0.279 ≈28% ITM Gamma 0.025 Theta -0.439 Vega 0.246 Open interest 5 Model this call Put · $577.5 In the money Snapshot session Aug 13, 2026 Last $17.30 Breakeven $560.20 Implied vol 26.3% Delta -0.669 ≈67% ITM Gamma 0.02 Theta -0.586 Vega 0.244 Open interest 1 Model this put
617	9	19.6%	0.221	$1.90	$23.27	-0.717	26.2%	1	56
Call · $580 Snapshot session Aug 14, 2026 Last $1.90 Breakeven $581.90 Implied vol 19.6% Delta 0.221 ≈22% ITM Gamma 0.022 Theta -0.387 Vega 0.189 Open interest 617 Model this call Put · $580 In the money Snapshot session Aug 12, 2026 Last $23.27 Breakeven $556.73 Implied vol 26.2% Delta -0.717 ≈72% ITM Gamma 0.019 Theta -0.539 Vega 0.245 Open interest 56 Model this put
75	5	20.3%	0.181	$1.75	$14.50	-0.787	23.6%	1	0
Call · $582.5 Snapshot session Aug 14, 2026 Last $1.75 Breakeven $584.25 Implied vol 20.3% Delta 0.181 ≈18% ITM Gamma 0.019 Theta -0.351 Vega 0.19 Open interest 75 Model this call Put · $582.5 In the money Snapshot session Aug 14, 2026 Last $14.50 Breakeven $568.00 Implied vol 23.6% Delta -0.787 ≈79% ITM Gamma 0.018 Theta -0.412 Vega 0.188 Open interest 0 Model this put
558	26	22.6%	0.164	$1.00	$25.28	-0.828	23.6%	1	11
Call · $585 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $586.00 Implied vol 22.6% Delta 0.164 ≈16% ITM Gamma 0.016 Theta -0.367 Vega 0.19 Open interest 558 Model this call Put · $585 In the money Snapshot session Aug 10, 2026 Last $25.28 Breakeven $559.72 Implied vol 23.6% Delta -0.828 ≈83% ITM Gamma 0.016 Theta -0.355 Vega 0.188 Open interest 11 Model this put
1	1	21.4%	0.116	$0.92	—	-0.905	20.1%	—	0
Call · $587.5 Snapshot session Aug 14, 2026 Last $0.92 Breakeven $588.42 Implied vol 21.4% Delta 0.116 ≈12% ITM Gamma 0.013 Theta -0.274 Vega 0.128 Open interest 1 Model this call Put · $587.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.1% Delta -0.905 ≈90% ITM Gamma 0.013 Theta -0.189 Vega 0.123 Open interest 0 Model this put
165	13	21.4%	0.087	$0.61	$20.90	-0.876	25.7%	2	2
Call · $590 Snapshot session Aug 14, 2026 Last $0.61 Breakeven $590.61 Implied vol 21.4% Delta 0.087 ≈9% ITM Gamma 0.011 Theta -0.221 Vega 0.128 Open interest 165 Model this call Put · $590 In the money Snapshot session Jul 30, 2026 Last $20.90 Breakeven $569.10 Implied vol 25.7% Delta -0.876 ≈88% ITM Gamma 0.012 Theta -0.31 Vega 0.125 Open interest 2 Model this put
166	11	20.9%	0.042	$0.25	$27.10	-0.878	31.2%	5	8
Call · $595 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $595.25 Implied vol 20.9% Delta 0.042 ≈4% ITM Gamma 0.006 Theta -0.121 Vega 0.075 Open interest 166 Model this call Put · $595 In the money Snapshot session Aug 5, 2026 Last $27.10 Breakeven $567.90 Implied vol 31.2% Delta -0.878 ≈88% ITM Gamma 0.01 Theta -0.376 Vega 0.126 Open interest 8 Model this put
925	44	22.7%	0.028	$0.20	$38.80	-0.92	31%	2	0
Call · $600 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $600.20 Implied vol 22.7% Delta 0.028 ≈3% ITM Gamma 0.004 Theta -0.096 Vega 0.038 Open interest 925 Model this call Put · $600 In the money Snapshot session Aug 10, 2026 Last $38.80 Breakeven $561.20 Implied vol 31% Delta -0.92 ≈92% ITM Gamma 0.007 Theta -0.267 Vega 0.122 Open interest 0 Model this put
398	18	32.5%	0.064	$0.15	$38.40	-0.918	36.1%	7	0
Call · $605 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $605.15 Implied vol 32.5% Delta 0.064 ≈6% ITM Gamma 0.006 Theta -0.263 Vega 0.075 Open interest 398 Model this call Put · $605 In the money Snapshot session Aug 7, 2026 Last $38.40 Breakeven $566.60 Implied vol 36.1% Delta -0.918 ≈92% ITM Gamma 0.006 Theta -0.321 Vega 0.124 Open interest 0 Model this put
282	23	27.1%	0.018	$0.19	$47.30	-0.933	38.4%	10	16
Call · $610 Snapshot session Aug 11, 2026 Last $0.19 Breakeven $610.19 Implied vol 27.1% Delta 0.018 ≈2% ITM Gamma 0.002 Theta -0.077 Vega 0.038 Open interest 282 Model this call Put · $610 In the money Snapshot session Aug 13, 2026 Last $47.30 Breakeven $562.70 Implied vol 38.4% Delta -0.933 ≈93% ITM Gamma 0.005 Theta -0.293 Vega 0.073 Open interest 16 Model this put
91	16	33.8%	0.03	$0.10	$69.27	-0.94	40.9%	1	0
Call · $615 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $615.10 Implied vol 33.8% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.15 Vega 0.038 Open interest 91 Model this call Put · $615 In the money Snapshot session Jul 20, 2026 Last $69.27 Breakeven $545.73 Implied vol 40.9% Delta -0.94 ≈94% ITM Gamma 0.004 Theta -0.282 Vega 0.073 Open interest 0 Model this put
557	22	38.8%	0.035	$0.22	—	-0.941	44.8%	—	0
Call · $620 Snapshot session Aug 7, 2026 Last $0.22 Breakeven $620.22 Implied vol 38.8% Delta 0.035 ≈4% ITM Gamma 0.003 Theta -0.195 Vega 0.076 Open interest 557 Model this call Put · $620 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.8% Delta -0.941 ≈94% ITM Gamma 0.004 Theta -0.305 Vega 0.073 Open interest 0 Model this put
497	4	46.3%	0.052	$0.01	—	-0.947	47.3%	—	0
Call · $625 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $625.01 Implied vol 46.3% Delta 0.052 ≈5% ITM Gamma 0.003 Theta -0.314 Vega 0.076 Open interest 497 Model this call Put · $625 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.3% Delta -0.947 ≈95% ITM Gamma 0.003 Theta -0.294 Vega 0.073 Open interest 0 Model this put
95	1	42.7%	0.026	$0.13	—	-0.948	51.1%	—	0
Call · $630 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $630.13 Implied vol 42.7% Delta 0.026 ≈3% ITM Gamma 0.002 Theta -0.168 Vega 0.038 Open interest 95 Model this call Put · $630 In the money Snapshot session Unknown Last — Breakeven — Implied vol 51.1% Delta -0.948 ≈95% ITM Gamma 0.003 Theta -0.318 Vega 0.073 Open interest 0 Model this put
25	1	44.7%	0.023	$2.10	$61.85	-0.95	54.2%	1	0
Call · $635 Snapshot session Aug 14, 2026 Last $2.10 Breakeven $637.10 Implied vol 44.7% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.158 Vega 0.038 Open interest 25 Model this call Put · $635 In the money Snapshot session Jul 31, 2026 Last $61.85 Breakeven $573.15 Implied vol 54.2% Delta -0.95 ≈95% ITM Gamma 0.003 Theta -0.323 Vega 0.073 Open interest 0 Model this put
21	3	53.2%	0.036	$0.42	—	-0.948	58.6%	—	0
Call · $640 Snapshot session Aug 5, 2026 Last $0.42 Breakeven $640.42 Implied vol 53.2% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.272 Vega 0.076 Open interest 21 Model this call Put · $640 In the money Snapshot session Unknown Last — Breakeven — Implied vol 58.6% Delta -0.948 ≈95% ITM Gamma 0.003 Theta -0.365 Vega 0.074 Open interest 0 Model this put
43	43	50.6%	0.023	$0.30	—	-0.955	60.3%	—	0
Call · $645 Snapshot session Aug 5, 2026 Last $0.30 Breakeven $645.30 Implied vol 50.6% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.174 Vega 0.038 Open interest 43 Model this call Put · $645 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.3% Delta -0.955 ≈95% ITM Gamma 0.002 Theta -0.335 Vega 0.073 Open interest 0 Model this put
31	2	63.9%	0.048	$0.11	—	-0.956	63.3%	—	0
Call · $650 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $650.11 Implied vol 63.9% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.405 Vega 0.077 Open interest 31 Model this call Put · $650 In the money Snapshot session Unknown Last — Breakeven — Implied vol 63.3% Delta -0.956 ≈96% ITM Gamma 0.002 Theta -0.341 Vega 0.074 Open interest 0 Model this put
0	—	—	—	—	—	-0.947	70.3%	—	0
Call · $655 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $655 In the money Snapshot session Unknown Last — Breakeven — Implied vol 70.3% Delta -0.947 ≈95% ITM Gamma 0.002 Theta -0.454 Vega 0.075 Open interest 0 Model this put
156	152	67.9%	0.039	$0.22	—	-0.96	69.2%	—	0
Call · $660 Snapshot session Jul 24, 2026 Last $0.22 Breakeven $660.22 Implied vol 67.9% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.366 Vega 0.077 Open interest 156 Model this call Put · $660 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69.2% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -0.353 Vega 0.074 Open interest 0 Model this put
8	2	74.1%	0.037	$0.06	—	-0.962	75.1%	—	0
Call · $670 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $670.06 Implied vol 74.1% Delta 0.037 ≈4% ITM Gamma 0.002 Theta -0.387 Vega 0.078 Open interest 8 Model this call Put · $670 In the money Snapshot session Unknown Last — Breakeven — Implied vol 75.1% Delta -0.962 ≈96% ITM Gamma 0.002 Theta -0.365 Vega 0.074 Open interest 0 Model this put
0	—	76.2%	0.03	—	—	-0.954	84.9%	—	0
Call · $680 Snapshot session Unknown Last — Breakeven — Implied vol 76.2% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.33 Vega 0.039 Open interest 0 Model this call Put · $680 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.9% Delta -0.954 ≈95% ITM Gamma 0.002 Theta -0.484 Vega 0.076 Open interest 0 Model this put
0	—	79.8%	0.026	—	—	-0.966	86.6%	—	0
Call · $690 Snapshot session Unknown Last — Breakeven — Implied vol 79.8% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.31 Vega 0.039 Open interest 0 Model this call Put · $690 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.6% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.387 Vega 0.071 Open interest 0 Model this put
0	—	82.1%	0.021	—	—	-0.968	91.6%	—	0
Call · $700 Snapshot session Unknown Last — Breakeven — Implied vol 82.1% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.267 Vega 0.04 Open interest 0 Model this call Put · $700 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91.6% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.393 Vega 0.039 Open interest 0 Model this put
0	—	86.9%	0.02	—	—	-0.969	96.4%	—	0
Call · $710 Snapshot session Unknown Last — Breakeven — Implied vol 86.9% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.271 Vega 0.04 Open interest 0 Model this call Put · $710 In the money Snapshot session Unknown Last — Breakeven — Implied vol 96.4% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.397 Vega 0.039 Open interest 0 Model this put
0	—	92.2%	0.02	—	—	-0.971	101.1%	—	0
Call · $720 Snapshot session Unknown Last — Breakeven — Implied vol 92.2% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.287 Vega 0.04 Open interest 0 Model this call Put · $720 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.1% Delta -0.971 ≈97% ITM Gamma 0.001 Theta -0.401 Vega 0.039 Open interest 0 Model this put
0	—	104.9%	0.029	—	—	-0.972	105.7%	—	0
Call · $730 Snapshot session Unknown Last — Breakeven — Implied vol 104.9% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.444 Vega 0.04 Open interest 0 Model this call Put · $730 In the money Snapshot session Unknown Last — Breakeven — Implied vol 105.7% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.405 Vega 0.039 Open interest 0 Model this put
19	1	109.4%	0.028	$0.05	—	-0.973	110.3%	—	0
Call · $740 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $740.05 Implied vol 109.4% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.448 Vega 0.041 Open interest 19 Model this call Put · $740 In the money Snapshot session Unknown Last — Breakeven — Implied vol 110.3% Delta -0.973 ≈97% ITM Gamma 0.001 Theta -0.409 Vega 0.039 Open interest 0 Model this put

Call · $250 In the money

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

Model this call

Put · $250

Snapshot session: Aug 11, 2026
Last: $0.08
Breakeven: $249.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this put

Call · $260 In the money

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

Model this call

Put · $260

Snapshot session: Aug 12, 2026
Last: $0.04
Breakeven: $259.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this put

Call · $270 In the money

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

Model this call

Put · $270

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $269.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this put

Call · $280 In the money

Snapshot session: May 27, 2026
Last: $216.20
Breakeven: $496.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $280

Snapshot session: Aug 11, 2026
Last: $0.07
Breakeven: $279.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20

Model this put

Call · $290 In the money

Snapshot session: Jul 30, 2026
Last: $291.00
Breakeven: $581.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $290

Snapshot session: Aug 11, 2026
Last: $0.09
Breakeven: $289.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this put

Call · $300 In the money

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

Model this call

Put · $300

Snapshot session: Aug 11, 2026
Last: $0.07
Breakeven: $299.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this put

Call · $310 In the money

Snapshot session: Jun 3, 2026
Last: $163.25
Breakeven: $473.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $310

Snapshot session: Aug 11, 2026
Last: $0.06
Breakeven: $309.94
Implied vol: 284.6%
Delta: -0.026 ≈3% ITM
Gamma: 0
Theta: -1.114
Vega: 0.052
Open interest: 15

Model this put

Call · $320 In the money

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

Model this call

Put · $320

Snapshot session: Aug 11, 2026
Last: $0.09
Breakeven: $319.91
Implied vol: 217.6%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.359
Vega: 0.026
Open interest: 19

Model this put

Call · $330 In the money

Snapshot session: Jun 3, 2026
Last: $140.12
Breakeven: $470.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $330

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $329.95
Implied vol: 204.9%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.331
Vega: 0.027
Open interest: 16

Model this put

Call · $335 In the money

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

Model this call

Put · $335

Snapshot session: Aug 11, 2026
Last: $0.07
Breakeven: $334.93
Implied vol: 198.7%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.318
Vega: 0.027
Open interest: 8

Model this put

Call · $340 In the money

Snapshot session: Jun 3, 2026
Last: $130.35
Breakeven: $470.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $340

Snapshot session: Aug 13, 2026
Last: $2.54
Breakeven: $337.46
Implied vol: 197.2%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.363
Vega: 0.027
Open interest: 12

Model this put

Call · $345 In the money

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

Model this call

Put · $345

Snapshot session: Aug 11, 2026
Last: $0.08
Breakeven: $344.92
Implied vol: 193%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.373
Vega: 0.027
Open interest: 2

Model this put

Call · $350 In the money

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

Model this call

Put · $350

Snapshot session: Aug 11, 2026
Last: $0.07
Breakeven: $349.93
Implied vol: 188.8%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.383
Vega: 0.028
Open interest: 9

Model this put

Call · $355 In the money

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

Model this call

Put · $355

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $354.65
Implied vol: 182.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.369
Vega: 0.028
Open interest: 4

Model this put

Call · $360 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 146.4%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.116
Vega: 0.012
Open interest: 0

Model this call

Put · $360

Snapshot session: Aug 14, 2026
Last: $1.16
Breakeven: $358.84
Implied vol: 172.6%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.296
Vega: 0.028
Open interest: 0

Model this put

Call · $365 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 142%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.114
Vega: 0.012
Open interest: 0

Model this call

Put · $365

Snapshot session: Jul 23, 2026
Last: $0.50
Breakeven: $364.50
Implied vol: 179.3%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.448
Vega: 0.028
Open interest: 8

Model this put

Call · $370 In the money

Snapshot session: May 27, 2026
Last: $128.00
Breakeven: $498.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $370

Snapshot session: Jul 10, 2026
Last: $0.59
Breakeven: $369.41
Implied vol: 167.4%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.351
Vega: 0.028
Open interest: 56

Model this put

Call · $375 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 133.3%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.111
Vega: 0.012
Open interest: 0

Model this call

Put · $375

Snapshot session: Jun 23, 2026
Last: $0.65
Breakeven: $374.35
Implied vol: 164.4%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.373
Vega: 0.029
Open interest: 26

Model this put

Call · $380 In the money

Snapshot session: Jul 2, 2026
Last: $150.05
Breakeven: $530.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $380

Snapshot session: Aug 3, 2026
Last: $0.03
Breakeven: $379.97
Implied vol: 158%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.348
Vega: 0.029
Open interest: 20

Model this put

Call · $385 In the money

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

Model this call

Put · $385

Snapshot session: Jul 23, 2026
Last: $0.60
Breakeven: $384.40
Implied vol: 150.8%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.31
Vega: 0.029
Open interest: 13

Model this put

Call · $390 In the money

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

Model this call

Put · $390

Snapshot session: Jun 30, 2026
Last: $0.37
Breakeven: $389.63
Implied vol: 144.6%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.285
Vega: 0.029
Open interest: 18

Model this put

Call · $395 In the money

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

Model this call

Put · $395

Snapshot session: Jul 9, 2026
Last: $0.70
Breakeven: $394.30
Implied vol: 145.2%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.353
Vega: 0.029
Open interest: 7

Model this put

Call · $400 In the money

Snapshot session: Jun 25, 2026
Last: $100.50
Breakeven: $500.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $400

Snapshot session: Jul 31, 2026
Last: $0.69
Breakeven: $399.31
Implied vol: 141.6%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.363
Vega: 0.03
Open interest: 284

Model this put

Call · $405 In the money

Snapshot session: Jun 8, 2026
Last: $88.10
Breakeven: $493.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $405

Snapshot session: Jun 25, 2026
Last: $1.28
Breakeven: $403.72
Implied vol: 144%
Delta: -0.021 ≈2% ITM
Gamma: 0
Theta: -0.456
Vega: 0.03
Open interest: 14

Model this put

Call · $410 In the money

Snapshot session: Jul 1, 2026
Last: $109.08
Breakeven: $519.08
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.031
Vega: 0
Open interest: 7

Model this call

Put · $410

Snapshot session: Jul 31, 2026
Last: $0.10
Breakeven: $409.90
Implied vol: 138%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.43
Vega: 0.03
Open interest: 408

Model this put

Call · $415 In the money

Snapshot session: Jul 13, 2026
Last: $121.00
Breakeven: $536.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $415

Snapshot session: Jul 31, 2026
Last: $0.11
Breakeven: $414.89
Implied vol: 164%
Delta: -0.046 ≈5% ITM
Gamma: 0.001
Theta: -1.01
Vega: 0.06
Open interest: 98

Model this put

Call · $420 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: 0
Open interest: 0

Model this call

Put · $420

Snapshot session: Jul 30, 2026
Last: $0.11
Breakeven: $419.89
Implied vol: 125.3%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.367
Vega: 0.03
Open interest: 108

Model this put

Call · $425 In the money

Snapshot session: Jul 15, 2026
Last: $116.47
Breakeven: $541.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $425

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $424.97
Implied vol: 116.2%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.294
Vega: 0.03
Open interest: 194

Model this put

Call · $430 In the money

Snapshot session: Jul 1, 2026
Last: $91.90
Breakeven: $521.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $430

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $429.95
Implied vol: 134.6%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.681
Vega: 0.061
Open interest: 282

Model this put

Call · $435 In the money

Snapshot session: Jul 6, 2026
Last: $97.35
Breakeven: $532.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $435

Snapshot session: Aug 6, 2026
Last: $0.15
Breakeven: $434.85
Implied vol: 103.2%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.219
Vega: 0.031
Open interest: 194

Model this put

Call · $440 In the money

Snapshot session: Jul 2, 2026
Last: $92.80
Breakeven: $532.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $440

Snapshot session: Aug 10, 2026
Last: $2.43
Breakeven: $437.57
Implied vol: 97.6%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.194
Vega: 0.031
Open interest: 451

Model this put

Call · $445 In the money

Snapshot session: Jun 22, 2026
Last: $48.10
Breakeven: $493.10
Implied vol: 65.5%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.045
Vega: 0.001
Open interest: 19

Model this call

Put · $445

Snapshot session: Aug 3, 2026
Last: $0.11
Breakeven: $444.89
Implied vol: 93.7%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.192
Vega: 0.031
Open interest: 365

Model this put

Call · $450 In the money

Snapshot session: Jun 26, 2026
Last: $58.00
Breakeven: $508.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57

Model this call

Put · $450

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $449.96
Implied vol: 102.6%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.379
Vega: 0.031
Open interest: 1.8k

Model this put

Call · $455 In the money

Snapshot session: Jun 15, 2026
Last: $47.00
Breakeven: $502.00
Implied vol: 75%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.114
Vega: 0.013
Open interest: 29

Model this call

Put · $455

Snapshot session: Aug 13, 2026
Last: $4.95
Breakeven: $450.05
Implied vol: 99.5%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.388
Vega: 0.032
Open interest: 220

Model this put

Call · $460 In the money

Snapshot session: Jul 1, 2026
Last: $68.40
Breakeven: $528.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63

Model this call

Put · $460

Snapshot session: Aug 3, 2026
Last: $0.21
Breakeven: $459.79
Implied vol: 88.5%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.28
Vega: 0.032
Open interest: 235

Model this put

Call · $465 In the money

Snapshot session: Aug 3, 2026
Last: $107.92
Breakeven: $572.92
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.037
Vega: 0
Open interest: 62

Model this call

Put · $465

Snapshot session: Aug 13, 2026
Last: $5.00
Breakeven: $460.00
Implied vol: 81.6%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.032
Open interest: 287

Model this put

Call · $470 In the money

Snapshot session: Aug 7, 2026
Last: $95.50
Breakeven: $565.50
Implied vol: 64.5%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.108
Vega: 0.014
Open interest: 38

Model this call

Put · $470

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $469.95
Implied vol: 71.6%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.134
Vega: 0.032
Open interest: 278

Model this put

Call · $475 In the money

Snapshot session: Jul 9, 2026
Last: $53.10
Breakeven: $528.10
Implied vol: 64.7%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.138
Vega: 0.014
Open interest: 15

Model this call

Put · $475

Snapshot session: Aug 7, 2026
Last: $0.15
Breakeven: $474.85
Implied vol: 81%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.331
Vega: 0.064
Open interest: 358

Model this put

Call · $480 In the money

Snapshot session: Aug 11, 2026
Last: $86.75
Breakeven: $566.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this call

Put · $480

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $479.96
Implied vol: 58.4%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.073
Vega: 0.014
Open interest: 446

Model this put

Call · $485 In the money

Snapshot session: Aug 14, 2026
Last: $81.70
Breakeven: $566.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this call

Put · $485

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $484.99
Implied vol: 57.1%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.088
Vega: 0.014
Open interest: 168

Model this put

Call · $490 In the money

Snapshot session: Jul 29, 2026
Last: $77.96
Breakeven: $567.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94

Model this call

Put · $490

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $489.89
Implied vol: 55.7%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.103
Vega: 0.033
Open interest: 556

Model this put

Call · $495 In the money

Snapshot session: Aug 13, 2026
Last: $70.20
Breakeven: $565.20
Implied vol: 54.8%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.179
Vega: 0.033
Open interest: 116

Model this call

Put · $495

Snapshot session: Aug 14, 2026
Last: $0.16
Breakeven: $494.84
Implied vol: 102.7%
Delta: -0.117 ≈12% ITM
Gamma: 0.003
Theta: -1.304
Vega: 0.114
Open interest: 298

Model this put

Call · $500 In the money

Snapshot session: Aug 14, 2026
Last: $70.00
Breakeven: $570.00
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.04
Vega: 0
Open interest: 558

Model this call

Put · $500

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $499.85
Implied vol: 52.6%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.158
Vega: 0.033
Open interest: 195

Model this put

Call · $505 In the money

Snapshot session: Aug 14, 2026
Last: $62.05
Breakeven: $567.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147

Model this call

Put · $505

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $504.95
Implied vol: 59.2%
Delta: -0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.355
Vega: 0.066
Open interest: 122

Model this put

Call · $510 In the money

Snapshot session: Aug 14, 2026
Last: $59.95
Breakeven: $569.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 137

Model this call

Put · $510

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $509.95
Implied vol: 51.5%
Delta: -0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.262
Vega: 0.067
Open interest: 181

Model this put

Call · $515 In the money

Snapshot session: Aug 14, 2026
Last: $57.30
Breakeven: $572.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130

Model this call

Put · $515

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $514.10
Implied vol: 50.6%
Delta: -0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.325
Vega: 0.067
Open interest: 219

Model this put

Call · $520 In the money

Snapshot session: Aug 13, 2026
Last: $45.48
Breakeven: $565.48
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.042
Vega: 0
Open interest: 313

Model this call

Put · $520

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $519.95
Implied vol: 49.7%
Delta: -0.062 ≈6% ITM
Gamma: 0.004
Theta: -0.388
Vega: 0.067
Open interest: 133

Model this put

Call · $522.5 In the money

Snapshot session: Jul 24, 2026
Last: $25.60
Breakeven: $548.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $522.5

Snapshot session: Aug 13, 2026
Last: $0.15
Breakeven: $522.35
Implied vol: 37.4%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.148
Vega: 0.033
Open interest: 45

Model this put

Call · $525 In the money

Snapshot session: Aug 11, 2026
Last: $42.22
Breakeven: $567.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 202

Model this call

Put · $525

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $524.90
Implied vol: 37.4%
Delta: -0.035 ≈4% ITM
Gamma: 0.003
Theta: -0.183
Vega: 0.067
Open interest: 101

Model this put

Call · $527.5 In the money

Snapshot session: Aug 10, 2026
Last: $35.55
Breakeven: $563.05
Implied vol: 30.8%
Delta: 0.98 ≈98% ITM
Gamma: 0.002
Theta: -0.137
Vega: 0.033
Open interest: 3

Model this call

Put · $527.5

Snapshot session: Aug 13, 2026
Last: $0.27
Breakeven: $527.23
Implied vol: 35.5%
Delta: -0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.18
Vega: 0.067
Open interest: 21

Model this put

Call · $530 In the money

Snapshot session: Aug 14, 2026
Last: $38.89
Breakeven: $568.89
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.043
Vega: 0
Open interest: 279

Model this call

Put · $530

Snapshot session: Aug 14, 2026
Last: $0.12
Breakeven: $529.88
Implied vol: 28%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.074
Vega: 0.033
Open interest: 82

Model this put

Call · $532.5 In the money

Snapshot session: Aug 13, 2026
Last: $34.60
Breakeven: $567.10
Implied vol: 30.1%
Delta: 0.969 ≈97% ITM
Gamma: 0.003
Theta: -0.178
Vega: 0.067
Open interest: 3

Model this call

Put · $532.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $532.35
Implied vol: 29.4%
Delta: -0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.121
Vega: 0.034
Open interest: 8

Model this put

Call · $535 In the money

Snapshot session: Aug 14, 2026
Last: $34.65
Breakeven: $569.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 150

Model this call

Put · $535

Snapshot session: Aug 14, 2026
Last: $0.19
Breakeven: $534.81
Implied vol: 27.1%
Delta: -0.027 ≈3% ITM
Gamma: 0.003
Theta: -0.108
Vega: 0.034
Open interest: 306

Model this put

Call · $537.5 In the money

Snapshot session: Aug 14, 2026
Last: $32.30
Breakeven: $569.80
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.044
Vega: 0.001
Open interest: 100

Model this call

Put · $537.5

Snapshot session: Aug 14, 2026
Last: $0.23
Breakeven: $537.27
Implied vol: 25.8%
Delta: -0.031 ≈3% ITM
Gamma: 0.004
Theta: -0.115
Vega: 0.067
Open interest: 93

Model this put

Call · $540 In the money

Snapshot session: Aug 14, 2026
Last: $29.34
Breakeven: $569.34
Implied vol: 22.6%
Delta: 0.974 ≈97% ITM
Gamma: 0.004
Theta: -0.13
Vega: 0.034
Open interest: 495

Model this call

Put · $540

Snapshot session: Aug 14, 2026
Last: $0.31
Breakeven: $539.69
Implied vol: 25.9%
Delta: -0.046 ≈5% ITM
Gamma: 0.005
Theta: -0.156
Vega: 0.068
Open interest: 320

Model this put

Call · $542.5 In the money

Snapshot session: Aug 14, 2026
Last: $27.00
Breakeven: $569.50
Implied vol: 24.9%
Delta: 0.946 ≈95% ITM
Gamma: 0.006
Theta: -0.216
Vega: 0.068
Open interest: 25

Model this call

Put · $542.5

Snapshot session: Aug 14, 2026
Last: $0.37
Breakeven: $542.13
Implied vol: 26.6%
Delta: -0.064 ≈6% ITM
Gamma: 0.007
Theta: -0.213
Vega: 0.07
Open interest: 66

Model this put

Call · $545 In the money

Snapshot session: Aug 14, 2026
Last: $28.50
Breakeven: $573.50
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.045
Vega: 0.001
Open interest: 179

Model this call

Put · $545

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $544.50
Implied vol: 25.8%
Delta: -0.08 ≈8% ITM
Gamma: 0.008
Theta: -0.242
Vega: 0.118
Open interest: 144

Model this put

Call · $547.5 In the money

Snapshot session: Aug 14, 2026
Last: $22.86
Breakeven: $570.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $547.5

Snapshot session: Aug 14, 2026
Last: $0.60
Breakeven: $546.90
Implied vol: 24.1%
Delta: -0.09 ≈9% ITM
Gamma: 0.01
Theta: -0.246
Vega: 0.118
Open interest: 54

Model this put

Call · $550 In the money

Snapshot session: Aug 14, 2026
Last: $21.20
Breakeven: $571.20
Implied vol: 20.1%
Delta: 0.922 ≈92% ITM
Gamma: 0.01
Theta: -0.228
Vega: 0.118
Open interest: 615

Model this call

Put · $550

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $549.00
Implied vol: 22.6%
Delta: -0.104 ≈10% ITM
Gamma: 0.012
Theta: -0.256
Vega: 0.118
Open interest: 405

Model this put

Call · $552.5 In the money

Snapshot session: Aug 13, 2026
Last: $11.62
Breakeven: $564.12
Implied vol: 23.2%
Delta: 0.858 ≈86% ITM
Gamma: 0.014
Theta: -0.374
Vega: 0.179
Open interest: 14

Model this call

Put · $552.5

Snapshot session: Aug 14, 2026
Last: $1.05
Breakeven: $551.45
Implied vol: 24.6%
Delta: -0.157 ≈16% ITM
Gamma: 0.014
Theta: -0.372
Vega: 0.179
Open interest: 65

Model this put

Call · $555 In the money

Snapshot session: Aug 14, 2026
Last: $15.66
Breakeven: $570.66
Implied vol: 19.3%
Delta: 0.863 ≈86% ITM
Gamma: 0.017
Theta: -0.312
Vega: 0.178
Open interest: 320

Model this call

Put · $555

Snapshot session: Aug 14, 2026
Last: $1.56
Breakeven: $553.44
Implied vol: 22.9%
Delta: -0.18 ≈18% ITM
Gamma: 0.017
Theta: -0.377
Vega: 0.179
Open interest: 216

Model this put

Call · $557.5 In the money

Snapshot session: Aug 14, 2026
Last: $14.33
Breakeven: $571.83
Implied vol: 19.9%
Delta: 0.808 ≈81% ITM
Gamma: 0.02
Theta: -0.386
Vega: 0.18
Open interest: 7

Model this call

Put · $557.5

Snapshot session: Aug 14, 2026
Last: $2.00
Breakeven: $555.50
Implied vol: 21.9%
Delta: -0.213 ≈21% ITM
Gamma: 0.019
Theta: -0.405
Vega: 0.181
Open interest: 65

Model this put

Call · $560 In the money

Snapshot session: Aug 14, 2026
Last: $12.03
Breakeven: $572.03
Implied vol: 21.3%
Delta: 0.739 ≈74% ITM
Gamma: 0.022
Theta: -0.478
Vega: 0.237
Open interest: 909

Model this call

Put · $560

Snapshot session: Aug 14, 2026
Last: $2.41
Breakeven: $557.59
Implied vol: 22.2%
Delta: -0.27 ≈27% ITM
Gamma: 0.022
Theta: -0.46
Vega: 0.237
Open interest: 414

Model this put

Call · $562.5 In the money

Snapshot session: Aug 14, 2026
Last: $10.40
Breakeven: $572.90
Implied vol: 20.1%
Delta: 0.69 ≈69% ITM
Gamma: 0.025
Theta: -0.489
Vega: 0.238
Open interest: 154

Model this call

Put · $562.5

Snapshot session: Aug 14, 2026
Last: $3.02
Breakeven: $559.48
Implied vol: 27.5%
Delta: -0.355 ≈35% ITM
Gamma: 0.02
Theta: -0.65
Vega: 0.273
Open interest: 92

Model this put

Call · $565 In the money

Snapshot session: Aug 14, 2026
Last: $8.28
Breakeven: $573.28
Implied vol: 18.9%
Delta: 0.632 ≈63% ITM
Gamma: 0.029
Theta: -0.491
Vega: 0.273
Open interest: 317

Model this call

Put · $565

Snapshot session: Aug 14, 2026
Last: $4.40
Breakeven: $560.60
Implied vol: 22.6%
Delta: -0.389 ≈39% ITM
Gamma: 0.025
Theta: -0.54
Vega: 0.273
Open interest: 38

Model this put

Call · $567.5 In the money

Snapshot session: Aug 14, 2026
Last: $6.75
Breakeven: $574.25
Implied vol: 20.2%
Delta: 0.554 ≈55% ITM
Gamma: 0.028
Theta: -0.539
Vega: 0.275
Open interest: 49

Model this call

Put · $567.5

Snapshot session: Aug 14, 2026
Last: $4.95
Breakeven: $562.55
Implied vol: 28.5%
Delta: -0.459 ≈46% ITM
Gamma: 0.02
Theta: -0.711
Vega: 0.275
Open interest: 297

Model this put

Call · $570

Snapshot session: Aug 14, 2026
Last: $5.10
Breakeven: $575.10
Implied vol: 19.6%
Delta: 0.483 ≈48% ITM
Gamma: 0.03
Theta: -0.527
Vega: 0.276
Open interest: 339

Model this call

Put · $570 In the money

Snapshot session: Aug 14, 2026
Last: $7.60
Breakeven: $562.40
Implied vol: 23.2%
Delta: -0.514 ≈51% ITM
Gamma: 0.025
Theta: -0.576
Vega: 0.276
Open interest: 191

Model this put

Call · $572.5

Snapshot session: Aug 14, 2026
Last: $4.30
Breakeven: $576.80
Implied vol: 19%
Delta: 0.407 ≈41% ITM
Gamma: 0.03
Theta: -0.493
Vega: 0.278
Open interest: 31

Model this call

Put · $572.5 In the money

Snapshot session: Aug 14, 2026
Last: $8.50
Breakeven: $564.00
Implied vol: 26.7%
Delta: -0.564 ≈56% ITM
Gamma: 0.021
Theta: -0.65
Vega: 0.277
Open interest: 0

Model this put

Call · $575

Snapshot session: Aug 14, 2026
Last: $3.42
Breakeven: $578.42
Implied vol: 19.6%
Delta: 0.341 ≈34% ITM
Gamma: 0.027
Theta: -0.48
Vega: 0.244
Open interest: 420

Model this call

Put · $575 In the money

Snapshot session: Aug 14, 2026
Last: $10.36
Breakeven: $564.64
Implied vol: 24.2%
Delta: -0.631 ≈63% ITM
Gamma: 0.023
Theta: -0.569
Vega: 0.276
Open interest: 97

Model this put

Call · $577.5

Snapshot session: Aug 14, 2026
Last: $2.60
Breakeven: $580.10
Implied vol: 19.7%
Delta: 0.279 ≈28% ITM
Gamma: 0.025
Theta: -0.439
Vega: 0.246
Open interest: 5

Model this call

Put · $577.5 In the money

Snapshot session: Aug 13, 2026
Last: $17.30
Breakeven: $560.20
Implied vol: 26.3%
Delta: -0.669 ≈67% ITM
Gamma: 0.02
Theta: -0.586
Vega: 0.244
Open interest: 1

Model this put

Call · $580

Snapshot session: Aug 14, 2026
Last: $1.90
Breakeven: $581.90
Implied vol: 19.6%
Delta: 0.221 ≈22% ITM
Gamma: 0.022
Theta: -0.387
Vega: 0.189
Open interest: 617

Model this call

Put · $580 In the money

Snapshot session: Aug 12, 2026
Last: $23.27
Breakeven: $556.73
Implied vol: 26.2%
Delta: -0.717 ≈72% ITM
Gamma: 0.019
Theta: -0.539
Vega: 0.245
Open interest: 56

Model this put

Call · $582.5

Snapshot session: Aug 14, 2026
Last: $1.75
Breakeven: $584.25
Implied vol: 20.3%
Delta: 0.181 ≈18% ITM
Gamma: 0.019
Theta: -0.351
Vega: 0.19
Open interest: 75

Model this call

Put · $582.5 In the money

Snapshot session: Aug 14, 2026
Last: $14.50
Breakeven: $568.00
Implied vol: 23.6%
Delta: -0.787 ≈79% ITM
Gamma: 0.018
Theta: -0.412
Vega: 0.188
Open interest: 0

Model this put

Call · $585

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $586.00
Implied vol: 22.6%
Delta: 0.164 ≈16% ITM
Gamma: 0.016
Theta: -0.367
Vega: 0.19
Open interest: 558

Model this call

Put · $585 In the money

Snapshot session: Aug 10, 2026
Last: $25.28
Breakeven: $559.72
Implied vol: 23.6%
Delta: -0.828 ≈83% ITM
Gamma: 0.016
Theta: -0.355
Vega: 0.188
Open interest: 11

Model this put

Call · $587.5

Snapshot session: Aug 14, 2026
Last: $0.92
Breakeven: $588.42
Implied vol: 21.4%
Delta: 0.116 ≈12% ITM
Gamma: 0.013
Theta: -0.274
Vega: 0.128
Open interest: 1

Model this call

Put · $587.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 20.1%
Delta: -0.905 ≈90% ITM
Gamma: 0.013
Theta: -0.189
Vega: 0.123
Open interest: 0

Model this put

Call · $590

Snapshot session: Aug 14, 2026
Last: $0.61
Breakeven: $590.61
Implied vol: 21.4%
Delta: 0.087 ≈9% ITM
Gamma: 0.011
Theta: -0.221
Vega: 0.128
Open interest: 165

Model this call

Put · $590 In the money

Snapshot session: Jul 30, 2026
Last: $20.90
Breakeven: $569.10
Implied vol: 25.7%
Delta: -0.876 ≈88% ITM
Gamma: 0.012
Theta: -0.31
Vega: 0.125
Open interest: 2

Model this put

Call · $595

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $595.25
Implied vol: 20.9%
Delta: 0.042 ≈4% ITM
Gamma: 0.006
Theta: -0.121
Vega: 0.075
Open interest: 166

Model this call

Put · $595 In the money

Snapshot session: Aug 5, 2026
Last: $27.10
Breakeven: $567.90
Implied vol: 31.2%
Delta: -0.878 ≈88% ITM
Gamma: 0.01
Theta: -0.376
Vega: 0.126
Open interest: 8

Model this put

Call · $600

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $600.20
Implied vol: 22.7%
Delta: 0.028 ≈3% ITM
Gamma: 0.004
Theta: -0.096
Vega: 0.038
Open interest: 925

Model this call

Put · $600 In the money

Snapshot session: Aug 10, 2026
Last: $38.80
Breakeven: $561.20
Implied vol: 31%
Delta: -0.92 ≈92% ITM
Gamma: 0.007
Theta: -0.267
Vega: 0.122
Open interest: 0

Model this put

Call · $605

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $605.15
Implied vol: 32.5%
Delta: 0.064 ≈6% ITM
Gamma: 0.006
Theta: -0.263
Vega: 0.075
Open interest: 398

Model this call

Put · $605 In the money

Snapshot session: Aug 7, 2026
Last: $38.40
Breakeven: $566.60
Implied vol: 36.1%
Delta: -0.918 ≈92% ITM
Gamma: 0.006
Theta: -0.321
Vega: 0.124
Open interest: 0

Model this put

Call · $610

Snapshot session: Aug 11, 2026
Last: $0.19
Breakeven: $610.19
Implied vol: 27.1%
Delta: 0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.077
Vega: 0.038
Open interest: 282

Model this call

Put · $610 In the money

Snapshot session: Aug 13, 2026
Last: $47.30
Breakeven: $562.70
Implied vol: 38.4%
Delta: -0.933 ≈93% ITM
Gamma: 0.005
Theta: -0.293
Vega: 0.073
Open interest: 16

Model this put

Call · $615

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $615.10
Implied vol: 33.8%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.15
Vega: 0.038
Open interest: 91

Model this call

Put · $615 In the money

Snapshot session: Jul 20, 2026
Last: $69.27
Breakeven: $545.73
Implied vol: 40.9%
Delta: -0.94 ≈94% ITM
Gamma: 0.004
Theta: -0.282
Vega: 0.073
Open interest: 0

Model this put

Call · $620

Snapshot session: Aug 7, 2026
Last: $0.22
Breakeven: $620.22
Implied vol: 38.8%
Delta: 0.035 ≈4% ITM
Gamma: 0.003
Theta: -0.195
Vega: 0.076
Open interest: 557

Model this call

Put · $620 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 44.8%
Delta: -0.941 ≈94% ITM
Gamma: 0.004
Theta: -0.305
Vega: 0.073
Open interest: 0

Model this put

Call · $625

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $625.01
Implied vol: 46.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.003
Theta: -0.314
Vega: 0.076
Open interest: 497

Model this call

Put · $625 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.3%
Delta: -0.947 ≈95% ITM
Gamma: 0.003
Theta: -0.294
Vega: 0.073
Open interest: 0

Model this put

Call · $630

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $630.13
Implied vol: 42.7%
Delta: 0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.168
Vega: 0.038
Open interest: 95

Model this call

Put · $630 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 51.1%
Delta: -0.948 ≈95% ITM
Gamma: 0.003
Theta: -0.318
Vega: 0.073
Open interest: 0

Model this put

Call · $635

Snapshot session: Aug 14, 2026
Last: $2.10
Breakeven: $637.10
Implied vol: 44.7%
Delta: 0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.158
Vega: 0.038
Open interest: 25

Model this call

Put · $635 In the money

Snapshot session: Jul 31, 2026
Last: $61.85
Breakeven: $573.15
Implied vol: 54.2%
Delta: -0.95 ≈95% ITM
Gamma: 0.003
Theta: -0.323
Vega: 0.073
Open interest: 0

Model this put

Call · $640

Snapshot session: Aug 5, 2026
Last: $0.42
Breakeven: $640.42
Implied vol: 53.2%
Delta: 0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.272
Vega: 0.076
Open interest: 21

Model this call

Put · $640 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 58.6%
Delta: -0.948 ≈95% ITM
Gamma: 0.003
Theta: -0.365
Vega: 0.074
Open interest: 0

Model this put

Call · $645

Snapshot session: Aug 5, 2026
Last: $0.30
Breakeven: $645.30
Implied vol: 50.6%
Delta: 0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.174
Vega: 0.038
Open interest: 43

Model this call

Put · $645 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 60.3%
Delta: -0.955 ≈95% ITM
Gamma: 0.002
Theta: -0.335
Vega: 0.073
Open interest: 0

Model this put

Call · $650

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $650.11
Implied vol: 63.9%
Delta: 0.048 ≈5% ITM
Gamma: 0.002
Theta: -0.405
Vega: 0.077
Open interest: 31

Model this call

Put · $650 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 63.3%
Delta: -0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.341
Vega: 0.074
Open interest: 0

Model this put

Call · $655

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

Model this call

Put · $655 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 70.3%
Delta: -0.947 ≈95% ITM
Gamma: 0.002
Theta: -0.454
Vega: 0.075
Open interest: 0

Model this put

Call · $660

Snapshot session: Jul 24, 2026
Last: $0.22
Breakeven: $660.22
Implied vol: 67.9%
Delta: 0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.366
Vega: 0.077
Open interest: 156

Model this call

Put · $660 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 69.2%
Delta: -0.96 ≈96% ITM
Gamma: 0.002
Theta: -0.353
Vega: 0.074
Open interest: 0

Model this put

Call · $670

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $670.06
Implied vol: 74.1%
Delta: 0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.387
Vega: 0.078
Open interest: 8

Model this call

Put · $670 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75.1%
Delta: -0.962 ≈96% ITM
Gamma: 0.002
Theta: -0.365
Vega: 0.074
Open interest: 0

Model this put

Call · $680

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.2%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.33
Vega: 0.039
Open interest: 0

Model this call

Put · $680 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.9%
Delta: -0.954 ≈95% ITM
Gamma: 0.002
Theta: -0.484
Vega: 0.076
Open interest: 0

Model this put

Call · $690

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 79.8%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.31
Vega: 0.039
Open interest: 0

Model this call

Put · $690 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.387
Vega: 0.071
Open interest: 0

Model this put

Call · $700

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.1%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.267
Vega: 0.04
Open interest: 0

Model this call

Put · $700 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 91.6%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.393
Vega: 0.039
Open interest: 0

Model this put

Call · $710

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.271
Vega: 0.04
Open interest: 0

Model this call

Put · $710 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 96.4%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.397
Vega: 0.039
Open interest: 0

Model this put

Call · $720

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.2%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.287
Vega: 0.04
Open interest: 0

Model this call

Put · $720 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 101.1%
Delta: -0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.401
Vega: 0.039
Open interest: 0

Model this put

Call · $730

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 104.9%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.444
Vega: 0.04
Open interest: 0

Model this call

Put · $730 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 105.7%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.405
Vega: 0.039
Open interest: 0

Model this put

Call · $740

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $740.05
Implied vol: 109.4%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.448
Vega: 0.041
Open interest: 19

Model this call

Put · $740 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 110.3%
Delta: -0.973 ≈97% ITM
Gamma: 0.001
Theta: -0.409
Vega: 0.039
Open interest: 0

Model this put

MA · Mastercard Inc

Options Chain

Positioning

Chain