MDY Stock — Spdr S&P Midcap 400 ETF Trust: Options Chain

Calls		Puts
0	—	0.1%	0.999	—	—	-0.011	102.1%	—	0
Call · $395 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.02 Vega -0.001 Open interest 0 Model this call Put · $395 Snapshot session Unknown Last — Breakeven — Implied vol 102.1% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.108 Vega 0.068 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.011	100%	—	0
Call · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.021 Vega -0.001 Open interest 0 Model this call Put · $400 Snapshot session Unknown Last — Breakeven — Implied vol 100% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.108 Vega 0.069 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.012	97.9%	—	0
Call · $405 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.021 Vega -0.001 Open interest 0 Model this call Put · $405 Snapshot session Unknown Last — Breakeven — Implied vol 97.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.069 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.012	95.9%	—	0
Call · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.022 Vega -0.001 Open interest 0 Model this call Put · $410 Snapshot session Unknown Last — Breakeven — Implied vol 95.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.07 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.012	93.9%	—	0
Call · $415 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.022 Vega 0 Open interest 0 Model this call Put · $415 Snapshot session Unknown Last — Breakeven — Implied vol 93.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.106 Vega 0.07 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.012	91.9%	—	0
Call · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.023 Vega 0 Open interest 0 Model this call Put · $420 Snapshot session Unknown Last — Breakeven — Implied vol 91.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.106 Vega 0.071 Open interest 0 Model this put
0	—	0.1%	0.999	—	$0.05	-0.013	90%	9	3
Call · $425 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.023 Vega -0.001 Open interest 0 Model this call Put · $425 Snapshot session Jun 4, 2026 Last $0.05 Breakeven $424.95 Implied vol 90% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.106 Vega 0.071 Open interest 3 Model this put
0	—	0.1%	0.999	—	$2.40	-0.013	88%	7	7
Call · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.024 Vega -0.001 Open interest 0 Model this call Put · $430 Snapshot session Apr 7, 2026 Last $2.40 Breakeven $427.60 Implied vol 88% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.105 Vega 0.071 Open interest 7 Model this put
1	1	0.1%	0.999	$255.40	$1.05	-0.013	86.1%	63	63
Call · $435 In the money Snapshot session Jul 13, 2026 Last $255.40 Breakeven $690.40 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.024 Vega -0.001 Open interest 1 Model this call Put · $435 Snapshot session Apr 21, 2026 Last $1.05 Breakeven $433.95 Implied vol 86.1% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.105 Vega 0.072 Open interest 63 Model this put
0	—	0.1%	0.999	—	—	-0.013	84.2%	—	0
Call · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.025 Vega -0.001 Open interest 0 Model this call Put · $440 Snapshot session Unknown Last — Breakeven — Implied vol 84.2% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.104 Vega 0.072 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.014	82.4%	—	0
Call · $445 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.025 Vega -0.001 Open interest 0 Model this call Put · $445 Snapshot session Unknown Last — Breakeven — Implied vol 82.4% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.104 Vega 0.073 Open interest 0 Model this put
0	—	0.1%	0.999	—	$2.95	-0.014	80.5%	3	3
Call · $450 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.026 Vega -0.001 Open interest 0 Model this call Put · $450 Snapshot session Mar 5, 2026 Last $2.95 Breakeven $447.05 Implied vol 80.5% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.104 Vega 0.073 Open interest 3 Model this put
0	—	0.1%	0.999	—	—	-0.014	78.7%	—	0
Call · $455 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.026 Vega 0 Open interest 0 Model this call Put · $455 Snapshot session Unknown Last — Breakeven — Implied vol 78.7% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.103 Vega 0.073 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.015	76.9%	—	0
Call · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.027 Vega -0.001 Open interest 0 Model this call Put · $460 Snapshot session Unknown Last — Breakeven — Implied vol 76.9% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.103 Vega 0.074 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.015	75.1%	—	0
Call · $465 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.027 Vega -0.001 Open interest 0 Model this call Put · $465 Snapshot session Unknown Last — Breakeven — Implied vol 75.1% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.102 Vega 0.074 Open interest 0 Model this put
0	—	0.1%	0.999	—	$0.78	-0.015	73.4%	3	3
Call · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.028 Vega -0.001 Open interest 0 Model this call Put · $470 Snapshot session Jun 3, 2026 Last $0.78 Breakeven $469.22 Implied vol 73.4% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.102 Vega 0.075 Open interest 3 Model this put
0	—	0.1%	0.999	—	—	-0.016	71.6%	—	0
Call · $475 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.028 Vega -0.001 Open interest 0 Model this call Put · $475 Snapshot session Unknown Last — Breakeven — Implied vol 71.6% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.101 Vega 0.075 Open interest 0 Model this put
0	—	0.1%	0.999	—	$0.35	-0.015	68.9%	7	7
Call · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.029 Vega -0.001 Open interest 0 Model this call Put · $480 Snapshot session Jul 2, 2026 Last $0.35 Breakeven $479.65 Implied vol 68.9% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.093 Vega 0.075 Open interest 7 Model this put
0	4	0.1%	0.999	$136.80	—	-0.016	68.2%	—	0
Call · $485 In the money Snapshot session Mar 31, 2026 Last $136.80 Breakeven $621.80 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.029 Vega -0.001 Open interest 0 Model this call Put · $485 Snapshot session Unknown Last — Breakeven — Implied vol 68.2% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.1 Vega 0.076 Open interest 0 Model this put
1	1	0.1%	0.999	$183.80	—	-0.017	66.5%	—	0
Call · $490 In the money Snapshot session Jun 9, 2026 Last $183.80 Breakeven $673.80 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.03 Vega -0.001 Open interest 1 Model this call Put · $490 Snapshot session Unknown Last — Breakeven — Implied vol 66.5% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.1 Vega 0.076 Open interest 0 Model this put
1	1	0.1%	0.999	$178.90	—	-0.017	64.8%	—	0
Call · $495 In the money Snapshot session Jun 9, 2026 Last $178.90 Breakeven $673.90 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.03 Vega -0.001 Open interest 1 Model this call Put · $495 Snapshot session Unknown Last — Breakeven — Implied vol 64.8% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.1 Vega 0.076 Open interest 0 Model this put
0	—	0.1%	0.999	—	$5.10	-0.033	73%	1	1
Call · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.031 Vega 0 Open interest 0 Model this call Put · $500 Snapshot session Feb 19, 2026 Last $5.10 Breakeven $494.90 Implied vol 73% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.193 Vega 0.154 Open interest 1 Model this put
0	—	0.1%	0.999	—	—	-0.034	71.1%	—	0
Call · $505 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.031 Vega -0.001 Open interest 0 Model this call Put · $505 Snapshot session Unknown Last — Breakeven — Implied vol 71.1% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.191 Vega 0.155 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.035	69.6%	—	0
Call · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.032 Vega -0.001 Open interest 0 Model this call Put · $510 Snapshot session Unknown Last — Breakeven — Implied vol 69.6% Delta -0.035 ≈4% ITM Gamma 0.001 Theta -0.194 Vega 0.156 Open interest 0 Model this put
0	—	0.1%	0.999	—	—	-0.036	67.7%	—	0
Call · $515 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.032 Vega -0.001 Open interest 0 Model this call Put · $515 Snapshot session Unknown Last — Breakeven — Implied vol 67.7% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.192 Vega 0.157 Open interest 0 Model this put
12	1	0.1%	0.999	$154.80	—	-0.037	65.9%	—	0
Call · $520 In the money Snapshot session Jun 9, 2026 Last $154.80 Breakeven $674.80 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.033 Vega 0 Open interest 12 Model this call Put · $520 Snapshot session Unknown Last — Breakeven — Implied vol 65.9% Delta -0.037 ≈4% ITM Gamma 0.001 Theta -0.191 Vega 0.157 Open interest 0 Model this put
0	—	0.1%	0.999	—	$0.05	-0.02	54.8%	2	4
Call · $525 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.033 Vega -0.001 Open interest 0 Model this call Put · $525 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $524.95 Implied vol 54.8% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.094 Vega 0.079 Open interest 4 Model this put
0	—	0.1%	0.999	—	$3.80	-0.021	53.6%	1	1
Call · $530 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.034 Vega -0.001 Open interest 0 Model this call Put · $530 Snapshot session Apr 17, 2026 Last $3.80 Breakeven $526.20 Implied vol 53.6% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.097 Vega 0.079 Open interest 1 Model this put
1	1	0.1%	0.999	$140.70	$0.10	-0.021	52.1%	2	2
Call · $535 In the money Snapshot session Jun 9, 2026 Last $140.70 Breakeven $675.70 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.034 Vega -0.001 Open interest 1 Model this call Put · $535 Snapshot session Aug 20, 2026 Last $0.10 Breakeven $534.90 Implied vol 52.1% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.096 Vega 0.079 Open interest 2 Model this put
0	—	0.1%	0.999	—	$14.09	-0.022	50.5%	2	2
Call · $540 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.035 Vega -0.001 Open interest 0 Model this call Put · $540 Snapshot session Mar 20, 2026 Last $14.09 Breakeven $525.91 Implied vol 50.5% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.096 Vega 0.08 Open interest 2 Model this put
1	1	0.1%	0.999	$147.91	—	-0.023	49%	—	0
Call · $545 In the money Snapshot session Jul 7, 2026 Last $147.91 Breakeven $692.91 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.035 Vega -0.001 Open interest 1 Model this call Put · $545 Snapshot session Unknown Last — Breakeven — Implied vol 49% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.095 Vega 0.08 Open interest 0 Model this put
0	—	0.1%	0.999	—	$1.60	-0.023	47.5%	1	1
Call · $550 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.036 Vega -0.001 Open interest 0 Model this call Put · $550 Snapshot session Jun 16, 2026 Last $1.60 Breakeven $548.40 Implied vol 47.5% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.095 Vega 0.08 Open interest 1 Model this put
0	—	0.1%	0.999	—	$1.60	-0.024	46%	1	1
Call · $555 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.036 Vega -0.001 Open interest 0 Model this call Put · $555 Snapshot session Jun 16, 2026 Last $1.60 Breakeven $553.40 Implied vol 46% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.094 Vega 0.081 Open interest 1 Model this put
1	1	0.1%	0.999	$132.60	$0.30	-0.025	44.6%	1	4
Call · $560 In the money Snapshot session Jul 13, 2026 Last $132.60 Breakeven $692.60 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.037 Vega -0.001 Open interest 1 Model this call Put · $560 Snapshot session Aug 20, 2026 Last $0.30 Breakeven $559.70 Implied vol 44.6% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.094 Vega 0.081 Open interest 4 Model this put
0	—	0.1%	0.999	—	—	-0.027	43.6%	—	0
Call · $565 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.037 Vega -0.001 Open interest 0 Model this call Put · $565 Snapshot session Unknown Last — Breakeven — Implied vol 43.6% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.098 Vega 0.162 Open interest 0 Model this put
6	6	31.4%	0.993	$109.30	$1.13	-0.026	41.6%	700	710
Call · $570 In the money Snapshot session Apr 23, 2026 Last $109.30 Breakeven $679.30 Implied vol 31.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.056 Vega 0.034 Open interest 6 Model this call Put · $570 Snapshot session Jul 28, 2026 Last $1.13 Breakeven $568.87 Implied vol 41.6% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.093 Vega 0.163 Open interest 710 Model this put
0	—	31.2%	0.992	—	$0.70	-0.03	40.6%	1	1
Call · $575 In the money Snapshot session Unknown Last — Breakeven — Implied vol 31.2% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.062 Vega 0.034 Open interest 0 Model this call Put · $575 Snapshot session Aug 3, 2026 Last $0.70 Breakeven $574.30 Implied vol 40.6% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.099 Vega 0.164 Open interest 1 Model this put
0	—	29.6%	0.992	—	$1.54	-0.028	38.2%	1	1.1k
Call · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.6% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.06 Vega 0.034 Open interest 0 Model this call Put · $580 Snapshot session Jul 20, 2026 Last $1.54 Breakeven $578.46 Implied vol 38.2% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.088 Vega 0.164 Open interest 1.1k Model this put
1	1	29.5%	0.99	$102.13	$1.43	-0.029	36.8%	1.1k	1.6k
Call · $585 In the money Snapshot session Apr 21, 2026 Last $102.13 Breakeven $687.13 Implied vol 29.5% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.066 Vega 0.035 Open interest 1 Model this call Put · $585 Snapshot session Jul 28, 2026 Last $1.43 Breakeven $583.57 Implied vol 36.8% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.089 Vega 0.165 Open interest 1.6k Model this put
0	—	27.9%	0.99	—	—	-0.031	35.2%	—	0
Call · $590 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.9% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.065 Vega 0.035 Open interest 0 Model this call Put · $590 Snapshot session Unknown Last — Breakeven — Implied vol 35.2% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.087 Vega 0.165 Open interest 0 Model this put
0	—	26.4%	0.99	—	—	-0.032	33.6%	—	0
Call · $595 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.4% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.063 Vega 0.035 Open interest 0 Model this call Put · $595 Snapshot session Unknown Last — Breakeven — Implied vol 33.6% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.086 Vega 0.166 Open interest 0 Model this put
1	3	26%	0.988	$92.12	$9.20	-0.033	32.1%	7	194
Call · $600 In the money Snapshot session Jun 5, 2026 Last $92.12 Breakeven $692.12 Implied vol 26% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.068 Vega 0.081 Open interest 1 Model this call Put · $600 Snapshot session May 13, 2026 Last $9.20 Breakeven $590.80 Implied vol 32.1% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.085 Vega 0.166 Open interest 194 Model this put
4	1	24.5%	0.988	$103.53	$2.16	-0.035	30.5%	450	450
Call · $605 In the money Snapshot session Jun 16, 2026 Last $103.53 Breakeven $708.53 Implied vol 24.5% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.067 Vega 0.081 Open interest 4 Model this call Put · $605 Snapshot session Jul 28, 2026 Last $2.16 Breakeven $602.84 Implied vol 30.5% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.083 Vega 0.167 Open interest 450 Model this put
119	5	21.8%	0.991	$84.06	$8.70	-0.036	29%	3	19
Call · $610 In the money Snapshot session Jul 29, 2026 Last $84.06 Breakeven $694.06 Implied vol 21.8% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.059 Vega 0.035 Open interest 119 Model this call Put · $610 Snapshot session May 27, 2026 Last $8.70 Breakeven $601.30 Implied vol 29% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.082 Vega 0.167 Open interest 19 Model this put
407	400	22.2%	0.986	$83.84	$9.40	-0.039	27.7%	3	138
Call · $615 In the money Snapshot session Jul 28, 2026 Last $83.84 Breakeven $698.84 Implied vol 22.2% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.082 Open interest 407 Model this call Put · $615 Snapshot session May 27, 2026 Last $9.40 Breakeven $605.60 Implied vol 27.7% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.083 Vega 0.167 Open interest 138 Model this put
3	2	24.8%	0.967	$35.80	$2.00	-0.058	29.4%	300	309
Call · $620 In the money Snapshot session Mar 27, 2026 Last $35.80 Breakeven $655.80 Implied vol 24.8% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.106 Vega 0.167 Open interest 3 Model this call Put · $620 Snapshot session Jul 23, 2026 Last $2.00 Breakeven $618.00 Implied vol 29.4% Delta -0.058 ≈6% ITM Gamma 0.002 Theta -0.123 Vega 0.17 Open interest 309 Model this put
66	5	24.1%	0.96	$56.30	$6.38	-0.059	27.5%	1	13
Call · $625 In the money Snapshot session May 21, 2026 Last $56.30 Breakeven $681.30 Implied vol 24.1% Delta 0.96 ≈96% ITM Gamma 0.002 Theta -0.116 Vega 0.168 Open interest 66 Model this call Put · $625 Snapshot session Jul 8, 2026 Last $6.38 Breakeven $618.62 Implied vol 27.5% Delta -0.059 ≈6% ITM Gamma 0.002 Theta -0.116 Vega 0.171 Open interest 13 Model this put
37	25	24%	0.949	$38.30	$0.05	-0.059	25.4%	6	1.1k
Call · $630 In the money Snapshot session Apr 7, 2026 Last $38.30 Breakeven $668.30 Implied vol 24% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.133 Vega 0.169 Open interest 37 Model this call Put · $630 Snapshot session Aug 24, 2026 Last $0.05 Breakeven $629.95 Implied vol 25.4% Delta -0.059 ≈6% ITM Gamma 0.003 Theta -0.107 Vega 0.171 Open interest 1.1k Model this put
5	1	23.1%	0.943	$61.98	$12.80	-0.057	23.1%	1	71
Call · $635 In the money Snapshot session Apr 21, 2026 Last $61.98 Breakeven $696.98 Implied vol 23.1% Delta 0.943 ≈94% ITM Gamma 0.003 Theta -0.138 Vega 0.17 Open interest 5 Model this call Put · $635 Snapshot session May 27, 2026 Last $12.80 Breakeven $622.20 Implied vol 23.1% Delta -0.057 ≈6% ITM Gamma 0.003 Theta -0.094 Vega 0.17 Open interest 71 Model this put
36	4	21.8%	0.938	$75.00	$1.35	-0.068	22.3%	17	162
Call · $640 In the money Snapshot session Aug 11, 2026 Last $75.00 Breakeven $715.00 Implied vol 21.8% Delta 0.938 ≈94% ITM Gamma 0.003 Theta -0.14 Vega 0.294 Open interest 36 Model this call Put · $640 Snapshot session Aug 18, 2026 Last $1.35 Breakeven $638.65 Implied vol 22.3% Delta -0.068 ≈7% ITM Gamma 0.003 Theta -0.104 Vega 0.295 Open interest 162 Model this put
47	1	20.2%	0.932	$59.80	$1.08	-0.096	23.1%	1	10
Call · $645 In the money Snapshot session Jun 4, 2026 Last $59.80 Breakeven $704.80 Implied vol 20.2% Delta 0.932 ≈93% ITM Gamma 0.004 Theta -0.139 Vega 0.294 Open interest 47 Model this call Put · $645 Snapshot session Aug 17, 2026 Last $1.08 Breakeven $643.92 Implied vol 23.1% Delta -0.096 ≈10% ITM Gamma 0.004 Theta -0.139 Vega 0.298 Open interest 10 Model this put
310	300	20.4%	0.907	$52.18	$2.35	-0.112	22.4%	2	600
Call · $650 In the money Snapshot session Jul 28, 2026 Last $52.18 Breakeven $702.18 Implied vol 20.4% Delta 0.907 ≈91% ITM Gamma 0.004 Theta -0.164 Vega 0.297 Open interest 310 Model this call Put · $650 Snapshot session Aug 7, 2026 Last $2.35 Breakeven $647.65 Implied vol 22.4% Delta -0.112 ≈11% ITM Gamma 0.005 Theta -0.152 Vega 0.3 Open interest 600 Model this put
16	5	18.4%	0.904	$63.70	$10.68	-0.127	21.3%	12	89
Call · $655 In the money Snapshot session Aug 17, 2026 Last $63.70 Breakeven $718.70 Implied vol 18.4% Delta 0.904 ≈90% ITM Gamma 0.005 Theta -0.155 Vega 0.297 Open interest 16 Model this call Put · $655 Snapshot session Jun 15, 2026 Last $10.68 Breakeven $644.32 Implied vol 21.3% Delta -0.127 ≈13% ITM Gamma 0.005 Theta -0.158 Vega 0.451 Open interest 89 Model this put
20	7	18.2%	0.88	$39.43	$3.10	-0.139	19.5%	1	52
Call · $660 In the money Snapshot session Jun 10, 2026 Last $39.43 Breakeven $699.43 Implied vol 18.2% Delta 0.88 ≈88% ITM Gamma 0.006 Theta -0.175 Vega 0.3 Open interest 20 Model this call Put · $660 Snapshot session Aug 20, 2026 Last $3.10 Breakeven $656.90 Implied vol 19.5% Delta -0.139 ≈14% ITM Gamma 0.006 Theta -0.152 Vega 0.452 Open interest 52 Model this put
5	1	17.3%	0.852	$32.10	$3.65	-0.164	18.5%	1	63
Call · $665 In the money Snapshot session May 20, 2026 Last $32.10 Breakeven $697.10 Implied vol 17.3% Delta 0.852 ≈85% ITM Gamma 0.007 Theta -0.185 Vega 0.452 Open interest 5 Model this call Put · $665 Snapshot session Aug 20, 2026 Last $3.65 Breakeven $661.35 Implied vol 18.5% Delta -0.164 ≈16% ITM Gamma 0.007 Theta -0.16 Vega 0.455 Open interest 63 Model this put
756	1	17.1%	0.814	$40.45	$2.87	-0.186	17.1%	1	1.1k
Call · $670 In the money Snapshot session Jul 2, 2026 Last $40.45 Breakeven $710.45 Implied vol 17.1% Delta 0.814 ≈81% ITM Gamma 0.009 Theta -0.206 Vega 0.457 Open interest 756 Model this call Put · $670 Snapshot session Aug 18, 2026 Last $2.87 Breakeven $667.13 Implied vol 17.1% Delta -0.186 ≈19% ITM Gamma 0.009 Theta -0.159 Vega 0.457 Open interest 1.1k Model this put
260	3	16.1%	0.781	$27.50	$4.20	-0.231	16.9%	1	410
Call · $675 In the money Snapshot session Jul 8, 2026 Last $27.50 Breakeven $702.50 Implied vol 16.1% Delta 0.781 ≈78% ITM Gamma 0.01 Theta -0.213 Vega 0.601 Open interest 260 Model this call Put · $675 Snapshot session Aug 24, 2026 Last $4.20 Breakeven $670.80 Implied vol 16.9% Delta -0.231 ≈23% ITM Gamma 0.01 Theta -0.179 Vega 0.603 Open interest 410 Model this put
752	5	15.7%	0.727	$23.80	$5.20	-0.282	16.4%	1	391
Call · $680 In the money Snapshot session Jul 31, 2026 Last $23.80 Breakeven $703.80 Implied vol 15.7% Delta 0.727 ≈73% ITM Gamma 0.012 Theta -0.226 Vega 0.607 Open interest 752 Model this call Put · $680 Snapshot session Aug 20, 2026 Last $5.20 Breakeven $674.80 Implied vol 16.4% Delta -0.282 ≈28% ITM Gamma 0.011 Theta -0.19 Vega 0.61 Open interest 391 Model this put
513	2	15.1%	0.673	$19.90	$4.60	-0.342	16.5%	1	544
Call · $685 In the money Snapshot session Jul 31, 2026 Last $19.90 Breakeven $704.90 Implied vol 15.1% Delta 0.673 ≈67% ITM Gamma 0.013 Theta -0.235 Vega 0.613 Open interest 513 Model this call Put · $685 Snapshot session Aug 19, 2026 Last $4.60 Breakeven $680.40 Implied vol 16.5% Delta -0.342 ≈34% ITM Gamma 0.013 Theta -0.209 Vega 0.704 Open interest 544 Model this put
14	16	14.5%	0.606	$27.20	$9.00	-0.404	15.8%	354	350
Call · $690 In the money Snapshot session Aug 10, 2026 Last $27.20 Breakeven $717.20 Implied vol 14.5% Delta 0.606 ≈61% ITM Gamma 0.015 Theta -0.233 Vega 0.709 Open interest 14 Model this call Put · $690 Snapshot session Aug 20, 2026 Last $9.00 Breakeven $681.00 Implied vol 15.8% Delta -0.404 ≈40% ITM Gamma 0.014 Theta -0.205 Vega 0.711 Open interest 350 Model this put
Underlying $694.56
45	10	14.1%	0.532	$14.03	$10.05	-0.474	15.8%	66	6
Call · $695 Snapshot session Aug 21, 2026 Last $14.03 Breakeven $709.03 Implied vol 14.1% Delta 0.532 ≈53% ITM Gamma 0.016 Theta -0.235 Vega 0.718 Open interest 45 Model this call Put · $695 In the money Snapshot session Aug 24, 2026 Last $10.05 Breakeven $684.95 Implied vol 15.8% Delta -0.474 ≈47% ITM Gamma 0.014 Theta -0.213 Vega 0.718 Open interest 6 Model this put
488	3	13.3%	0.452	$13.05	$7.26	-0.546	15.4%	100	55
Call · $700 Snapshot session Aug 21, 2026 Last $13.05 Breakeven $713.05 Implied vol 13.3% Delta 0.452 ≈45% ITM Gamma 0.016 Theta -0.215 Vega 0.728 Open interest 488 Model this call Put · $700 In the money Snapshot session Aug 14, 2026 Last $7.26 Breakeven $692.74 Implied vol 15.4% Delta -0.546 ≈55% ITM Gamma 0.015 Theta -0.199 Vega 0.725 Open interest 55 Model this put
204	1	13.3%	0.371	$9.00	—	-0.623	14.9%	—	0
Call · $705 Snapshot session Aug 20, 2026 Last $9.00 Breakeven $714.00 Implied vol 13.3% Delta 0.371 ≈37% ITM Gamma 0.016 Theta -0.204 Vega 0.646 Open interest 204 Model this call Put · $705 In the money Snapshot session Unknown Last — Breakeven — Implied vol 14.9% Delta -0.623 ≈62% ITM Gamma 0.015 Theta -0.184 Vega 0.717 Open interest 0 Model this put
157	2	12.9%	0.292	$8.60	$18.30	-0.688	15%	305	26
Call · $710 Snapshot session Aug 19, 2026 Last $8.60 Breakeven $718.60 Implied vol 12.9% Delta 0.292 ≈29% ITM Gamma 0.015 Theta -0.176 Vega 0.657 Open interest 157 Model this call Put · $710 In the money Snapshot session Aug 20, 2026 Last $18.30 Breakeven $691.70 Implied vol 15% Delta -0.688 ≈69% ITM Gamma 0.014 Theta -0.167 Vega 0.643 Open interest 26 Model this put
56	2	12%	0.207	$2.85	—	-0.745	15.6%	—	0
Call · $715 Snapshot session Aug 24, 2026 Last $2.85 Breakeven $717.85 Implied vol 12% Delta 0.207 ≈21% ITM Gamma 0.013 Theta -0.135 Vega 0.513 Open interest 56 Model this call Put · $715 In the money Snapshot session Unknown Last — Breakeven — Implied vol 15.6% Delta -0.745 ≈74% ITM Gamma 0.012 Theta -0.156 Vega 0.633 Open interest 0 Model this put
963	1	13.5%	0.179	$2.28	$25.00	-0.801	15.4%	1	1
Call · $720 Snapshot session Aug 24, 2026 Last $2.28 Breakeven $722.28 Implied vol 13.5% Delta 0.179 ≈18% ITM Gamma 0.011 Theta -0.138 Vega 0.515 Open interest 963 Model this call Put · $720 In the money Snapshot session Aug 20, 2026 Last $25.00 Breakeven $695.00 Implied vol 15.4% Delta -0.801 ≈80% ITM Gamma 0.011 Theta -0.13 Vega 0.493 Open interest 1 Model this put
36	2	13.8%	0.136	$1.59	$16.32	-0.846	15.7%	100	50
Call · $725 Snapshot session Aug 24, 2026 Last $1.59 Breakeven $726.59 Implied vol 13.8% Delta 0.136 ≈14% ITM Gamma 0.009 Theta -0.118 Vega 0.347 Open interest 36 Model this call Put · $725 In the money Snapshot session Aug 14, 2026 Last $16.32 Breakeven $708.68 Implied vol 15.7% Delta -0.846 ≈85% ITM Gamma 0.009 Theta -0.109 Vega 0.471 Open interest 50 Model this put
53	7	13.8%	0.1	$1.39	—	-0.867	17%	—	0
Call · $730 Snapshot session Aug 24, 2026 Last $1.39 Breakeven $731.39 Implied vol 13.8% Delta 0.1 ≈10% ITM Gamma 0.007 Theta -0.093 Vega 0.351 Open interest 53 Model this call Put · $730 In the money Snapshot session Unknown Last — Breakeven — Implied vol 17% Delta -0.867 ≈87% ITM Gamma 0.008 Theta -0.108 Vega 0.418 Open interest 0 Model this put
211	2	16%	0.103	$4.80	—	-0.894	17.3%	—	0
Call · $735 Snapshot session Aug 17, 2026 Last $4.80 Breakeven $739.80 Implied vol 16% Delta 0.103 ≈10% ITM Gamma 0.006 Theta -0.109 Vega 0.349 Open interest 211 Model this call Put · $735 In the money Snapshot session Unknown Last — Breakeven — Implied vol 17.3% Delta -0.894 ≈89% ITM Gamma 0.007 Theta -0.089 Vega 0.312 Open interest 0 Model this put
41	2	15.1%	0.064	$3.90	$33.90	-0.912	18.1%	4	0
Call · $740 Snapshot session Aug 14, 2026 Last $3.90 Breakeven $743.90 Implied vol 15.1% Delta 0.064 ≈6% ITM Gamma 0.005 Theta -0.073 Vega 0.206 Open interest 41 Model this call Put · $740 In the money Snapshot session Aug 19, 2026 Last $33.90 Breakeven $706.10 Implied vol 18.1% Delta -0.912 ≈91% ITM Gamma 0.006 Theta -0.081 Vega 0.297 Open interest 0 Model this put
78	5	19.6%	0.099	$2.54	—	-0.917	19.6%	—	0
Call · $745 Snapshot session Aug 6, 2026 Last $2.54 Breakeven $747.54 Implied vol 19.6% Delta 0.099 ≈10% ITM Gamma 0.005 Theta -0.13 Vega 0.348 Open interest 78 Model this call Put · $745 In the money Snapshot session Unknown Last — Breakeven — Implied vol 19.6% Delta -0.917 ≈92% ITM Gamma 0.005 Theta -0.084 Vega 0.297 Open interest 0 Model this put
90	100	17.6%	0.056	$1.20	—	-0.927	20.7%	—	0
Call · $750 Snapshot session Aug 14, 2026 Last $1.20 Breakeven $751.20 Implied vol 17.6% Delta 0.056 ≈6% ITM Gamma 0.004 Theta -0.075 Vega 0.206 Open interest 90 Model this call Put · $750 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.7% Delta -0.927 ≈93% ITM Gamma 0.005 Theta -0.081 Vega 0.286 Open interest 0 Model this put
10	1	18.8%	0.053	$2.18	—	-0.926	22.5%	—	0
Call · $755 Snapshot session Aug 4, 2026 Last $2.18 Breakeven $757.18 Implied vol 18.8% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.077 Vega 0.206 Open interest 10 Model this call Put · $755 In the money Snapshot session Unknown Last — Breakeven — Implied vol 22.5% Delta -0.926 ≈93% ITM Gamma 0.004 Theta -0.09 Vega 0.295 Open interest 0 Model this put
9	1	21.8%	0.065	$1.20	$96.70	-0.93	23.9%	1	0
Call · $760 Snapshot session Jul 24, 2026 Last $1.20 Breakeven $761.20 Implied vol 21.8% Delta 0.065 ≈7% ITM Gamma 0.003 Theta -0.105 Vega 0.204 Open interest 9 Model this call Put · $760 In the money Snapshot session May 20, 2026 Last $96.70 Breakeven $663.30 Implied vol 23.9% Delta -0.93 ≈93% ITM Gamma 0.004 Theta -0.093 Vega 0.293 Open interest 0 Model this put
0	—	21.4%	0.049	—	—	-0.94	24.6%	—	0
Call · $765 Snapshot session Unknown Last — Breakeven — Implied vol 21.4% Delta 0.049 ≈5% ITM Gamma 0.003 Theta -0.081 Vega 0.206 Open interest 0 Model this call Put · $765 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.6% Delta -0.94 ≈94% ITM Gamma 0.003 Theta -0.084 Vega 0.179 Open interest 0 Model this put
1	1	22.6%	0.047	$0.53	—	-0.942	25.8%	—	0
Call · $770 Snapshot session Aug 24, 2026 Last $0.53 Breakeven $770.53 Implied vol 22.6% Delta 0.047 ≈5% ITM Gamma 0.002 Theta -0.083 Vega 0.206 Open interest 1 Model this call Put · $770 In the money Snapshot session Unknown Last — Breakeven — Implied vol 25.8% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.085 Vega 0.18 Open interest 0 Model this put
6	4	27.3%	0.07	$0.65	—	-0.944	27%	—	0
Call · $775 Snapshot session Aug 4, 2026 Last $0.65 Breakeven $775.65 Implied vol 27.3% Delta 0.07 ≈7% ITM Gamma 0.003 Theta -0.139 Vega 0.204 Open interest 6 Model this call Put · $775 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27% Delta -0.944 ≈94% ITM Gamma 0.003 Theta -0.086 Vega 0.18 Open interest 0 Model this put
12	18	30.1%	0.078	$4.56	—	-0.941	29.1%	—	0
Call · $780 Snapshot session Feb 11, 2026 Last $4.56 Breakeven $784.56 Implied vol 30.1% Delta 0.078 ≈8% ITM Gamma 0.003 Theta -0.166 Vega 0.351 Open interest 12 Model this call Put · $780 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.1% Delta -0.941 ≈94% ITM Gamma 0.003 Theta -0.1 Vega 0.18 Open interest 0 Model this put
11	10	31.4%	0.075	$2.50	—	-0.943	30.2%	—	0
Call · $785 Snapshot session Jun 12, 2026 Last $2.50 Breakeven $787.50 Implied vol 31.4% Delta 0.075 ≈8% ITM Gamma 0.003 Theta -0.168 Vega 0.204 Open interest 11 Model this call Put · $785 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.2% Delta -0.943 ≈94% ITM Gamma 0.003 Theta -0.101 Vega 0.18 Open interest 0 Model this put
0	—	27.3%	0.04	—	—	-0.944	31.4%	—	0
Call · $790 Snapshot session Unknown Last — Breakeven — Implied vol 27.3% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.088 Vega 0.207 Open interest 0 Model this call Put · $790 In the money Snapshot session Unknown Last — Breakeven — Implied vol 31.4% Delta -0.944 ≈94% ITM Gamma 0.002 Theta -0.103 Vega 0.181 Open interest 0 Model this put
0	—	28.5%	0.039	—	$108.20	-0.946	32.6%	1	0
Call · $795 Snapshot session Unknown Last — Breakeven — Implied vol 28.5% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.089 Vega 0.207 Open interest 0 Model this call Put · $795 In the money Snapshot session Jul 13, 2026 Last $108.20 Breakeven $686.80 Implied vol 32.6% Delta -0.946 ≈95% ITM Gamma 0.002 Theta -0.104 Vega 0.181 Open interest 0 Model this put
3	4	34.8%	0.069	$1.60	—	-0.948	33.7%	—	0
Call · $800 Snapshot session Apr 14, 2026 Last $1.60 Breakeven $801.60 Implied vol 34.8% Delta 0.069 ≈7% ITM Gamma 0.002 Theta -0.172 Vega 0.205 Open interest 3 Model this call Put · $800 In the money Snapshot session Unknown Last — Breakeven — Implied vol 33.7% Delta -0.948 ≈95% ITM Gamma 0.002 Theta -0.105 Vega 0.182 Open interest 0 Model this put
0	—	30.8%	0.036	—	—	-0.949	34.9%	—	0
Call · $805 Snapshot session Unknown Last — Breakeven — Implied vol 30.8% Delta 0.036 ≈4% ITM Gamma 0.001 Theta -0.092 Vega 0.208 Open interest 0 Model this call Put · $805 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.9% Delta -0.949 ≈95% ITM Gamma 0.002 Theta -0.106 Vega 0.182 Open interest 0 Model this put
2	3	37.6%	0.067	$2.07	—	-0.95	36%	—	0
Call · $810 Snapshot session Mar 4, 2026 Last $2.07 Breakeven $812.07 Implied vol 37.6% Delta 0.067 ≈7% ITM Gamma 0.002 Theta -0.182 Vega 0.206 Open interest 2 Model this call Put · $810 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36% Delta -0.95 ≈95% ITM Gamma 0.002 Theta -0.107 Vega 0.182 Open interest 0 Model this put
0	—	32.9%	0.034	—	—	-0.952	37.2%	—	0
Call · $815 Snapshot session Unknown Last — Breakeven — Implied vol 32.9% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.094 Vega 0.104 Open interest 0 Model this call Put · $815 In the money Snapshot session Unknown Last — Breakeven — Implied vol 37.2% Delta -0.952 ≈95% ITM Gamma 0.002 Theta -0.108 Vega 0.181 Open interest 0 Model this put
2	4	33.6%	0.033	$1.71	$133.20	-0.953	38.3%	1	0
Call · $820 Snapshot session Feb 3, 2026 Last $1.71 Breakeven $821.71 Implied vol 33.6% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.092 Vega 0.105 Open interest 2 Model this call Put · $820 In the money Snapshot session Jul 13, 2026 Last $133.20 Breakeven $686.80 Implied vol 38.3% Delta -0.953 ≈95% ITM Gamma 0.002 Theta -0.11 Vega 0.182 Open interest 0 Model this put
2	2	40.9%	0.062	$1.08	—	-0.954	39.4%	—	0
Call · $825 Snapshot session Apr 14, 2026 Last $1.08 Breakeven $826.08 Implied vol 40.9% Delta 0.062 ≈6% ITM Gamma 0.002 Theta -0.186 Vega 0.208 Open interest 2 Model this call Put · $825 In the money Snapshot session Unknown Last — Breakeven — Implied vol 39.4% Delta -0.954 ≈95% ITM Gamma 0.002 Theta -0.111 Vega 0.182 Open interest 0 Model this put
0	2	35.8%	0.032	$1.50	—	-0.955	40.5%	—	0
Call · $830 Snapshot session Jan 26, 2026 Last $1.50 Breakeven $831.50 Implied vol 35.8% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.095 Vega 0.105 Open interest 0 Model this call Put · $830 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.5% Delta -0.955 ≈96% ITM Gamma 0.002 Theta -0.112 Vega 0.183 Open interest 0 Model this put
1	2	38.3%	0.036	$0.95	—	-0.956	41.6%	—	0
Call · $835 Snapshot session Jan 28, 2026 Last $0.95 Breakeven $835.95 Implied vol 38.3% Delta 0.036 ≈4% ITM Gamma 0.001 Theta -0.113 Vega 0.21 Open interest 1 Model this call Put · $835 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.6% Delta -0.956 ≈96% ITM Gamma 0.002 Theta -0.113 Vega 0.182 Open interest 0 Model this put
0	—	37.7%	0.03	—	—	-0.957	42.7%	—	0
Call · $840 Snapshot session Unknown Last — Breakeven — Implied vol 37.7% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.096 Vega 0.106 Open interest 0 Model this call Put · $840 In the money Snapshot session Unknown Last — Breakeven — Implied vol 42.7% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.114 Vega 0.178 Open interest 0 Model this put
0	—	38.6%	0.03	—	—	-0.958	43.8%	—	0
Call · $845 Snapshot session Unknown Last — Breakeven — Implied vol 38.6% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.097 Vega 0.106 Open interest 0 Model this call Put · $845 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.8% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.115 Vega 0.176 Open interest 0 Model this put
0	—	39.5%	0.029	—	—	-0.959	44.9%	—	0
Call · $850 Snapshot session Unknown Last — Breakeven — Implied vol 39.5% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.097 Vega 0.106 Open interest 0 Model this call Put · $850 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.9% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.116 Vega 0.175 Open interest 0 Model this put

Call · $395 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.02
Vega: -0.001
Open interest: 0

Model this call

Put · $395

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 102.1%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.108
Vega: 0.068
Open interest: 0

Model this put

Call · $400 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.021
Vega: -0.001
Open interest: 0

Model this call

Put · $400

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 100%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.108
Vega: 0.069
Open interest: 0

Model this put

Call · $405 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.021
Vega: -0.001
Open interest: 0

Model this call

Put · $405

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.069
Open interest: 0

Model this put

Call · $410 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.022
Vega: -0.001
Open interest: 0

Model this call

Put · $410

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 95.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.07
Open interest: 0

Model this put

Call · $415 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.022
Vega: 0
Open interest: 0

Model this call

Put · $415

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 93.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.106
Vega: 0.07
Open interest: 0

Model this put

Call · $420 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.023
Vega: 0
Open interest: 0

Model this call

Put · $420

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 91.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.106
Vega: 0.071
Open interest: 0

Model this put

Call · $425 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.023
Vega: -0.001
Open interest: 0

Model this call

Put · $425

Snapshot session: Jun 4, 2026
Last: $0.05
Breakeven: $424.95
Implied vol: 90%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.106
Vega: 0.071
Open interest: 3

Model this put

Call · $430 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.024
Vega: -0.001
Open interest: 0

Model this call

Put · $430

Snapshot session: Apr 7, 2026
Last: $2.40
Breakeven: $427.60
Implied vol: 88%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.105
Vega: 0.071
Open interest: 7

Model this put

Call · $435 In the money

Snapshot session: Jul 13, 2026
Last: $255.40
Breakeven: $690.40
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.024
Vega: -0.001
Open interest: 1

Model this call

Put · $435

Snapshot session: Apr 21, 2026
Last: $1.05
Breakeven: $433.95
Implied vol: 86.1%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.105
Vega: 0.072
Open interest: 63

Model this put

Call · $440 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.025
Vega: -0.001
Open interest: 0

Model this call

Put · $440

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.2%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.104
Vega: 0.072
Open interest: 0

Model this put

Call · $445 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.025
Vega: -0.001
Open interest: 0

Model this call

Put · $445

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.4%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.104
Vega: 0.073
Open interest: 0

Model this put

Call · $450 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.026
Vega: -0.001
Open interest: 0

Model this call

Put · $450

Snapshot session: Mar 5, 2026
Last: $2.95
Breakeven: $447.05
Implied vol: 80.5%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.104
Vega: 0.073
Open interest: 3

Model this put

Call · $455 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.026
Vega: 0
Open interest: 0

Model this call

Put · $455

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.7%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.103
Vega: 0.073
Open interest: 0

Model this put

Call · $460 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.027
Vega: -0.001
Open interest: 0

Model this call

Put · $460

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.9%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.103
Vega: 0.074
Open interest: 0

Model this put

Call · $465 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.027
Vega: -0.001
Open interest: 0

Model this call

Put · $465

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75.1%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.102
Vega: 0.074
Open interest: 0

Model this put

Call · $470 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.028
Vega: -0.001
Open interest: 0

Model this call

Put · $470

Snapshot session: Jun 3, 2026
Last: $0.78
Breakeven: $469.22
Implied vol: 73.4%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.102
Vega: 0.075
Open interest: 3

Model this put

Call · $475 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.028
Vega: -0.001
Open interest: 0

Model this call

Put · $475

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.6%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.101
Vega: 0.075
Open interest: 0

Model this put

Call · $480 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.029
Vega: -0.001
Open interest: 0

Model this call

Put · $480

Snapshot session: Jul 2, 2026
Last: $0.35
Breakeven: $479.65
Implied vol: 68.9%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.093
Vega: 0.075
Open interest: 7

Model this put

Call · $485 In the money

Snapshot session: Mar 31, 2026
Last: $136.80
Breakeven: $621.80
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.029
Vega: -0.001
Open interest: 0

Model this call

Put · $485

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 68.2%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.1
Vega: 0.076
Open interest: 0

Model this put

Call · $490 In the money

Snapshot session: Jun 9, 2026
Last: $183.80
Breakeven: $673.80
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.03
Vega: -0.001
Open interest: 1

Model this call

Put · $490

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.5%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.1
Vega: 0.076
Open interest: 0

Model this put

Call · $495 In the money

Snapshot session: Jun 9, 2026
Last: $178.90
Breakeven: $673.90
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.03
Vega: -0.001
Open interest: 1

Model this call

Put · $495

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.1
Vega: 0.076
Open interest: 0

Model this put

Call · $500 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.031
Vega: 0
Open interest: 0

Model this call

Put · $500

Snapshot session: Feb 19, 2026
Last: $5.10
Breakeven: $494.90
Implied vol: 73%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.193
Vega: 0.154
Open interest: 1

Model this put

Call · $505 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.031
Vega: -0.001
Open interest: 0

Model this call

Put · $505

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.1%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.191
Vega: 0.155
Open interest: 0

Model this put

Call · $510 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: -0.001
Open interest: 0

Model this call

Put · $510

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 69.6%
Delta: -0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.194
Vega: 0.156
Open interest: 0

Model this put

Call · $515 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: -0.001
Open interest: 0

Model this call

Put · $515

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 67.7%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.192
Vega: 0.157
Open interest: 0

Model this put

Call · $520 In the money

Snapshot session: Jun 9, 2026
Last: $154.80
Breakeven: $674.80
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.033
Vega: 0
Open interest: 12

Model this call

Put · $520

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.9%
Delta: -0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.191
Vega: 0.157
Open interest: 0

Model this put

Call · $525 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.033
Vega: -0.001
Open interest: 0

Model this call

Put · $525

Snapshot session: Aug 20, 2026
Last: $0.05
Breakeven: $524.95
Implied vol: 54.8%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.094
Vega: 0.079
Open interest: 4

Model this put

Call · $530 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.034
Vega: -0.001
Open interest: 0

Model this call

Put · $530

Snapshot session: Apr 17, 2026
Last: $3.80
Breakeven: $526.20
Implied vol: 53.6%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.079
Open interest: 1

Model this put

Call · $535 In the money

Snapshot session: Jun 9, 2026
Last: $140.70
Breakeven: $675.70
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.034
Vega: -0.001
Open interest: 1

Model this call

Put · $535

Snapshot session: Aug 20, 2026
Last: $0.10
Breakeven: $534.90
Implied vol: 52.1%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.079
Open interest: 2

Model this put

Call · $540 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.035
Vega: -0.001
Open interest: 0

Model this call

Put · $540

Snapshot session: Mar 20, 2026
Last: $14.09
Breakeven: $525.91
Implied vol: 50.5%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.08
Open interest: 2

Model this put

Call · $545 In the money

Snapshot session: Jul 7, 2026
Last: $147.91
Breakeven: $692.91
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.035
Vega: -0.001
Open interest: 1

Model this call

Put · $545

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.095
Vega: 0.08
Open interest: 0

Model this put

Call · $550 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.036
Vega: -0.001
Open interest: 0

Model this call

Put · $550

Snapshot session: Jun 16, 2026
Last: $1.60
Breakeven: $548.40
Implied vol: 47.5%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.095
Vega: 0.08
Open interest: 1

Model this put

Call · $555 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.036
Vega: -0.001
Open interest: 0

Model this call

Put · $555

Snapshot session: Jun 16, 2026
Last: $1.60
Breakeven: $553.40
Implied vol: 46%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.081
Open interest: 1

Model this put

Call · $560 In the money

Snapshot session: Jul 13, 2026
Last: $132.60
Breakeven: $692.60
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.037
Vega: -0.001
Open interest: 1

Model this call

Put · $560

Snapshot session: Aug 20, 2026
Last: $0.30
Breakeven: $559.70
Implied vol: 44.6%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.081
Open interest: 4

Model this put

Call · $565 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.037
Vega: -0.001
Open interest: 0

Model this call

Put · $565

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 43.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.098
Vega: 0.162
Open interest: 0

Model this put

Call · $570 In the money

Snapshot session: Apr 23, 2026
Last: $109.30
Breakeven: $679.30
Implied vol: 31.4%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.056
Vega: 0.034
Open interest: 6

Model this call

Put · $570

Snapshot session: Jul 28, 2026
Last: $1.13
Breakeven: $568.87
Implied vol: 41.6%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.093
Vega: 0.163
Open interest: 710

Model this put

Call · $575 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 31.2%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.062
Vega: 0.034
Open interest: 0

Model this call

Put · $575

Snapshot session: Aug 3, 2026
Last: $0.70
Breakeven: $574.30
Implied vol: 40.6%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.099
Vega: 0.164
Open interest: 1

Model this put

Call · $580 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29.6%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.06
Vega: 0.034
Open interest: 0

Model this call

Put · $580

Snapshot session: Jul 20, 2026
Last: $1.54
Breakeven: $578.46
Implied vol: 38.2%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.088
Vega: 0.164
Open interest: 1.1k

Model this put

Call · $585 In the money

Snapshot session: Apr 21, 2026
Last: $102.13
Breakeven: $687.13
Implied vol: 29.5%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.066
Vega: 0.035
Open interest: 1

Model this call

Put · $585

Snapshot session: Jul 28, 2026
Last: $1.43
Breakeven: $583.57
Implied vol: 36.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.089
Vega: 0.165
Open interest: 1.6k

Model this put

Call · $590 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.9%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.065
Vega: 0.035
Open interest: 0

Model this call

Put · $590

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 35.2%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.087
Vega: 0.165
Open interest: 0

Model this put

Call · $595 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 26.4%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.063
Vega: 0.035
Open interest: 0

Model this call

Put · $595

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 33.6%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.086
Vega: 0.166
Open interest: 0

Model this put

Call · $600 In the money

Snapshot session: Jun 5, 2026
Last: $92.12
Breakeven: $692.12
Implied vol: 26%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.068
Vega: 0.081
Open interest: 1

Model this call

Put · $600

Snapshot session: May 13, 2026
Last: $9.20
Breakeven: $590.80
Implied vol: 32.1%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.166
Open interest: 194

Model this put

Call · $605 In the money

Snapshot session: Jun 16, 2026
Last: $103.53
Breakeven: $708.53
Implied vol: 24.5%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.067
Vega: 0.081
Open interest: 4

Model this call

Put · $605

Snapshot session: Jul 28, 2026
Last: $2.16
Breakeven: $602.84
Implied vol: 30.5%
Delta: -0.035 ≈3% ITM
Gamma: 0.001
Theta: -0.083
Vega: 0.167
Open interest: 450

Model this put

Call · $610 In the money

Snapshot session: Jul 29, 2026
Last: $84.06
Breakeven: $694.06
Implied vol: 21.8%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.059
Vega: 0.035
Open interest: 119

Model this call

Put · $610

Snapshot session: May 27, 2026
Last: $8.70
Breakeven: $601.30
Implied vol: 29%
Delta: -0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.082
Vega: 0.167
Open interest: 19

Model this put

Call · $615 In the money

Snapshot session: Jul 28, 2026
Last: $83.84
Breakeven: $698.84
Implied vol: 22.2%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.07
Vega: 0.082
Open interest: 407

Model this call

Put · $615

Snapshot session: May 27, 2026
Last: $9.40
Breakeven: $605.60
Implied vol: 27.7%
Delta: -0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.083
Vega: 0.167
Open interest: 138

Model this put

Call · $620 In the money

Snapshot session: Mar 27, 2026
Last: $35.80
Breakeven: $655.80
Implied vol: 24.8%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.106
Vega: 0.167
Open interest: 3

Model this call

Put · $620

Snapshot session: Jul 23, 2026
Last: $2.00
Breakeven: $618.00
Implied vol: 29.4%
Delta: -0.058 ≈6% ITM
Gamma: 0.002
Theta: -0.123
Vega: 0.17
Open interest: 309

Model this put

Call · $625 In the money

Snapshot session: May 21, 2026
Last: $56.30
Breakeven: $681.30
Implied vol: 24.1%
Delta: 0.96 ≈96% ITM
Gamma: 0.002
Theta: -0.116
Vega: 0.168
Open interest: 66

Model this call

Put · $625

Snapshot session: Jul 8, 2026
Last: $6.38
Breakeven: $618.62
Implied vol: 27.5%
Delta: -0.059 ≈6% ITM
Gamma: 0.002
Theta: -0.116
Vega: 0.171
Open interest: 13

Model this put

Call · $630 In the money

Snapshot session: Apr 7, 2026
Last: $38.30
Breakeven: $668.30
Implied vol: 24%
Delta: 0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.133
Vega: 0.169
Open interest: 37

Model this call

Put · $630

Snapshot session: Aug 24, 2026
Last: $0.05
Breakeven: $629.95
Implied vol: 25.4%
Delta: -0.059 ≈6% ITM
Gamma: 0.003
Theta: -0.107
Vega: 0.171
Open interest: 1.1k

Model this put

Call · $635 In the money

Snapshot session: Apr 21, 2026
Last: $61.98
Breakeven: $696.98
Implied vol: 23.1%
Delta: 0.943 ≈94% ITM
Gamma: 0.003
Theta: -0.138
Vega: 0.17
Open interest: 5

Model this call

Put · $635

Snapshot session: May 27, 2026
Last: $12.80
Breakeven: $622.20
Implied vol: 23.1%
Delta: -0.057 ≈6% ITM
Gamma: 0.003
Theta: -0.094
Vega: 0.17
Open interest: 71

Model this put

Call · $640 In the money

Snapshot session: Aug 11, 2026
Last: $75.00
Breakeven: $715.00
Implied vol: 21.8%
Delta: 0.938 ≈94% ITM
Gamma: 0.003
Theta: -0.14
Vega: 0.294
Open interest: 36

Model this call

Put · $640

Snapshot session: Aug 18, 2026
Last: $1.35
Breakeven: $638.65
Implied vol: 22.3%
Delta: -0.068 ≈7% ITM
Gamma: 0.003
Theta: -0.104
Vega: 0.295
Open interest: 162

Model this put

Call · $645 In the money

Snapshot session: Jun 4, 2026
Last: $59.80
Breakeven: $704.80
Implied vol: 20.2%
Delta: 0.932 ≈93% ITM
Gamma: 0.004
Theta: -0.139
Vega: 0.294
Open interest: 47

Model this call

Put · $645

Snapshot session: Aug 17, 2026
Last: $1.08
Breakeven: $643.92
Implied vol: 23.1%
Delta: -0.096 ≈10% ITM
Gamma: 0.004
Theta: -0.139
Vega: 0.298
Open interest: 10

Model this put

Call · $650 In the money

Snapshot session: Jul 28, 2026
Last: $52.18
Breakeven: $702.18
Implied vol: 20.4%
Delta: 0.907 ≈91% ITM
Gamma: 0.004
Theta: -0.164
Vega: 0.297
Open interest: 310

Model this call

Put · $650

Snapshot session: Aug 7, 2026
Last: $2.35
Breakeven: $647.65
Implied vol: 22.4%
Delta: -0.112 ≈11% ITM
Gamma: 0.005
Theta: -0.152
Vega: 0.3
Open interest: 600

Model this put

Call · $655 In the money

Snapshot session: Aug 17, 2026
Last: $63.70
Breakeven: $718.70
Implied vol: 18.4%
Delta: 0.904 ≈90% ITM
Gamma: 0.005
Theta: -0.155
Vega: 0.297
Open interest: 16

Model this call

Put · $655

Snapshot session: Jun 15, 2026
Last: $10.68
Breakeven: $644.32
Implied vol: 21.3%
Delta: -0.127 ≈13% ITM
Gamma: 0.005
Theta: -0.158
Vega: 0.451
Open interest: 89

Model this put

Call · $660 In the money

Snapshot session: Jun 10, 2026
Last: $39.43
Breakeven: $699.43
Implied vol: 18.2%
Delta: 0.88 ≈88% ITM
Gamma: 0.006
Theta: -0.175
Vega: 0.3
Open interest: 20

Model this call

Put · $660

Snapshot session: Aug 20, 2026
Last: $3.10
Breakeven: $656.90
Implied vol: 19.5%
Delta: -0.139 ≈14% ITM
Gamma: 0.006
Theta: -0.152
Vega: 0.452
Open interest: 52

Model this put

Call · $665 In the money

Snapshot session: May 20, 2026
Last: $32.10
Breakeven: $697.10
Implied vol: 17.3%
Delta: 0.852 ≈85% ITM
Gamma: 0.007
Theta: -0.185
Vega: 0.452
Open interest: 5

Model this call

Put · $665

Snapshot session: Aug 20, 2026
Last: $3.65
Breakeven: $661.35
Implied vol: 18.5%
Delta: -0.164 ≈16% ITM
Gamma: 0.007
Theta: -0.16
Vega: 0.455
Open interest: 63

Model this put

Call · $670 In the money

Snapshot session: Jul 2, 2026
Last: $40.45
Breakeven: $710.45
Implied vol: 17.1%
Delta: 0.814 ≈81% ITM
Gamma: 0.009
Theta: -0.206
Vega: 0.457
Open interest: 756

Model this call

Put · $670

Snapshot session: Aug 18, 2026
Last: $2.87
Breakeven: $667.13
Implied vol: 17.1%
Delta: -0.186 ≈19% ITM
Gamma: 0.009
Theta: -0.159
Vega: 0.457
Open interest: 1.1k

Model this put

Call · $675 In the money

Snapshot session: Jul 8, 2026
Last: $27.50
Breakeven: $702.50
Implied vol: 16.1%
Delta: 0.781 ≈78% ITM
Gamma: 0.01
Theta: -0.213
Vega: 0.601
Open interest: 260

Model this call

Put · $675

Snapshot session: Aug 24, 2026
Last: $4.20
Breakeven: $670.80
Implied vol: 16.9%
Delta: -0.231 ≈23% ITM
Gamma: 0.01
Theta: -0.179
Vega: 0.603
Open interest: 410

Model this put

Call · $680 In the money

Snapshot session: Jul 31, 2026
Last: $23.80
Breakeven: $703.80
Implied vol: 15.7%
Delta: 0.727 ≈73% ITM
Gamma: 0.012
Theta: -0.226
Vega: 0.607
Open interest: 752

Model this call

Put · $680

Snapshot session: Aug 20, 2026
Last: $5.20
Breakeven: $674.80
Implied vol: 16.4%
Delta: -0.282 ≈28% ITM
Gamma: 0.011
Theta: -0.19
Vega: 0.61
Open interest: 391

Model this put

Call · $685 In the money

Snapshot session: Jul 31, 2026
Last: $19.90
Breakeven: $704.90
Implied vol: 15.1%
Delta: 0.673 ≈67% ITM
Gamma: 0.013
Theta: -0.235
Vega: 0.613
Open interest: 513

Model this call

Put · $685

Snapshot session: Aug 19, 2026
Last: $4.60
Breakeven: $680.40
Implied vol: 16.5%
Delta: -0.342 ≈34% ITM
Gamma: 0.013
Theta: -0.209
Vega: 0.704
Open interest: 544

Model this put

Call · $690 In the money

Snapshot session: Aug 10, 2026
Last: $27.20
Breakeven: $717.20
Implied vol: 14.5%
Delta: 0.606 ≈61% ITM
Gamma: 0.015
Theta: -0.233
Vega: 0.709
Open interest: 14

Model this call

Put · $690

Snapshot session: Aug 20, 2026
Last: $9.00
Breakeven: $681.00
Implied vol: 15.8%
Delta: -0.404 ≈40% ITM
Gamma: 0.014
Theta: -0.205
Vega: 0.711
Open interest: 350

Model this put

Call · $695

Snapshot session: Aug 21, 2026
Last: $14.03
Breakeven: $709.03
Implied vol: 14.1%
Delta: 0.532 ≈53% ITM
Gamma: 0.016
Theta: -0.235
Vega: 0.718
Open interest: 45

Model this call

Put · $695 In the money

Snapshot session: Aug 24, 2026
Last: $10.05
Breakeven: $684.95
Implied vol: 15.8%
Delta: -0.474 ≈47% ITM
Gamma: 0.014
Theta: -0.213
Vega: 0.718
Open interest: 6

Model this put

Call · $700

Snapshot session: Aug 21, 2026
Last: $13.05
Breakeven: $713.05
Implied vol: 13.3%
Delta: 0.452 ≈45% ITM
Gamma: 0.016
Theta: -0.215
Vega: 0.728
Open interest: 488

Model this call

Put · $700 In the money

Snapshot session: Aug 14, 2026
Last: $7.26
Breakeven: $692.74
Implied vol: 15.4%
Delta: -0.546 ≈55% ITM
Gamma: 0.015
Theta: -0.199
Vega: 0.725
Open interest: 55

Model this put

Call · $705

Snapshot session: Aug 20, 2026
Last: $9.00
Breakeven: $714.00
Implied vol: 13.3%
Delta: 0.371 ≈37% ITM
Gamma: 0.016
Theta: -0.204
Vega: 0.646
Open interest: 204

Model this call

Put · $705 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 14.9%
Delta: -0.623 ≈62% ITM
Gamma: 0.015
Theta: -0.184
Vega: 0.717
Open interest: 0

Model this put

Call · $710

Snapshot session: Aug 19, 2026
Last: $8.60
Breakeven: $718.60
Implied vol: 12.9%
Delta: 0.292 ≈29% ITM
Gamma: 0.015
Theta: -0.176
Vega: 0.657
Open interest: 157

Model this call

Put · $710 In the money

Snapshot session: Aug 20, 2026
Last: $18.30
Breakeven: $691.70
Implied vol: 15%
Delta: -0.688 ≈69% ITM
Gamma: 0.014
Theta: -0.167
Vega: 0.643
Open interest: 26

Model this put

Call · $715

Snapshot session: Aug 24, 2026
Last: $2.85
Breakeven: $717.85
Implied vol: 12%
Delta: 0.207 ≈21% ITM
Gamma: 0.013
Theta: -0.135
Vega: 0.513
Open interest: 56

Model this call

Put · $715 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 15.6%
Delta: -0.745 ≈74% ITM
Gamma: 0.012
Theta: -0.156
Vega: 0.633
Open interest: 0

Model this put

Call · $720

Snapshot session: Aug 24, 2026
Last: $2.28
Breakeven: $722.28
Implied vol: 13.5%
Delta: 0.179 ≈18% ITM
Gamma: 0.011
Theta: -0.138
Vega: 0.515
Open interest: 963

Model this call

Put · $720 In the money

Snapshot session: Aug 20, 2026
Last: $25.00
Breakeven: $695.00
Implied vol: 15.4%
Delta: -0.801 ≈80% ITM
Gamma: 0.011
Theta: -0.13
Vega: 0.493
Open interest: 1

Model this put

Call · $725

Snapshot session: Aug 24, 2026
Last: $1.59
Breakeven: $726.59
Implied vol: 13.8%
Delta: 0.136 ≈14% ITM
Gamma: 0.009
Theta: -0.118
Vega: 0.347
Open interest: 36

Model this call

Put · $725 In the money

Snapshot session: Aug 14, 2026
Last: $16.32
Breakeven: $708.68
Implied vol: 15.7%
Delta: -0.846 ≈85% ITM
Gamma: 0.009
Theta: -0.109
Vega: 0.471
Open interest: 50

Model this put

Call · $730

Snapshot session: Aug 24, 2026
Last: $1.39
Breakeven: $731.39
Implied vol: 13.8%
Delta: 0.1 ≈10% ITM
Gamma: 0.007
Theta: -0.093
Vega: 0.351
Open interest: 53

Model this call

Put · $730 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 17%
Delta: -0.867 ≈87% ITM
Gamma: 0.008
Theta: -0.108
Vega: 0.418
Open interest: 0

Model this put

Call · $735

Snapshot session: Aug 17, 2026
Last: $4.80
Breakeven: $739.80
Implied vol: 16%
Delta: 0.103 ≈10% ITM
Gamma: 0.006
Theta: -0.109
Vega: 0.349
Open interest: 211

Model this call

Put · $735 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 17.3%
Delta: -0.894 ≈89% ITM
Gamma: 0.007
Theta: -0.089
Vega: 0.312
Open interest: 0

Model this put

Call · $740

Snapshot session: Aug 14, 2026
Last: $3.90
Breakeven: $743.90
Implied vol: 15.1%
Delta: 0.064 ≈6% ITM
Gamma: 0.005
Theta: -0.073
Vega: 0.206
Open interest: 41

Model this call

Put · $740 In the money

Snapshot session: Aug 19, 2026
Last: $33.90
Breakeven: $706.10
Implied vol: 18.1%
Delta: -0.912 ≈91% ITM
Gamma: 0.006
Theta: -0.081
Vega: 0.297
Open interest: 0

Model this put

Call · $745

Snapshot session: Aug 6, 2026
Last: $2.54
Breakeven: $747.54
Implied vol: 19.6%
Delta: 0.099 ≈10% ITM
Gamma: 0.005
Theta: -0.13
Vega: 0.348
Open interest: 78

Model this call

Put · $745 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 19.6%
Delta: -0.917 ≈92% ITM
Gamma: 0.005
Theta: -0.084
Vega: 0.297
Open interest: 0

Model this put

Call · $750

Snapshot session: Aug 14, 2026
Last: $1.20
Breakeven: $751.20
Implied vol: 17.6%
Delta: 0.056 ≈6% ITM
Gamma: 0.004
Theta: -0.075
Vega: 0.206
Open interest: 90

Model this call

Put · $750 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 20.7%
Delta: -0.927 ≈93% ITM
Gamma: 0.005
Theta: -0.081
Vega: 0.286
Open interest: 0

Model this put

Call · $755

Snapshot session: Aug 4, 2026
Last: $2.18
Breakeven: $757.18
Implied vol: 18.8%
Delta: 0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.077
Vega: 0.206
Open interest: 10

Model this call

Put · $755 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 22.5%
Delta: -0.926 ≈93% ITM
Gamma: 0.004
Theta: -0.09
Vega: 0.295
Open interest: 0

Model this put

Call · $760

Snapshot session: Jul 24, 2026
Last: $1.20
Breakeven: $761.20
Implied vol: 21.8%
Delta: 0.065 ≈7% ITM
Gamma: 0.003
Theta: -0.105
Vega: 0.204
Open interest: 9

Model this call

Put · $760 In the money

Snapshot session: May 20, 2026
Last: $96.70
Breakeven: $663.30
Implied vol: 23.9%
Delta: -0.93 ≈93% ITM
Gamma: 0.004
Theta: -0.093
Vega: 0.293
Open interest: 0

Model this put

Call · $765

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 21.4%
Delta: 0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.081
Vega: 0.206
Open interest: 0

Model this call

Put · $765 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 24.6%
Delta: -0.94 ≈94% ITM
Gamma: 0.003
Theta: -0.084
Vega: 0.179
Open interest: 0

Model this put

Call · $770

Snapshot session: Aug 24, 2026
Last: $0.53
Breakeven: $770.53
Implied vol: 22.6%
Delta: 0.047 ≈5% ITM
Gamma: 0.002
Theta: -0.083
Vega: 0.206
Open interest: 1

Model this call

Put · $770 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 25.8%
Delta: -0.942 ≈94% ITM
Gamma: 0.003
Theta: -0.085
Vega: 0.18
Open interest: 0

Model this put

Call · $775

Snapshot session: Aug 4, 2026
Last: $0.65
Breakeven: $775.65
Implied vol: 27.3%
Delta: 0.07 ≈7% ITM
Gamma: 0.003
Theta: -0.139
Vega: 0.204
Open interest: 6

Model this call

Put · $775 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27%
Delta: -0.944 ≈94% ITM
Gamma: 0.003
Theta: -0.086
Vega: 0.18
Open interest: 0

Model this put

Call · $780

Snapshot session: Feb 11, 2026
Last: $4.56
Breakeven: $784.56
Implied vol: 30.1%
Delta: 0.078 ≈8% ITM
Gamma: 0.003
Theta: -0.166
Vega: 0.351
Open interest: 12

Model this call

Put · $780 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29.1%
Delta: -0.941 ≈94% ITM
Gamma: 0.003
Theta: -0.1
Vega: 0.18
Open interest: 0

Model this put

Call · $785

Snapshot session: Jun 12, 2026
Last: $2.50
Breakeven: $787.50
Implied vol: 31.4%
Delta: 0.075 ≈8% ITM
Gamma: 0.003
Theta: -0.168
Vega: 0.204
Open interest: 11

Model this call

Put · $785 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 30.2%
Delta: -0.943 ≈94% ITM
Gamma: 0.003
Theta: -0.101
Vega: 0.18
Open interest: 0

Model this put

Call · $790

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.3%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.088
Vega: 0.207
Open interest: 0

Model this call

Put · $790 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 31.4%
Delta: -0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.103
Vega: 0.181
Open interest: 0

Model this put

Call · $795

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 28.5%
Delta: 0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.089
Vega: 0.207
Open interest: 0

Model this call

Put · $795 In the money

Snapshot session: Jul 13, 2026
Last: $108.20
Breakeven: $686.80
Implied vol: 32.6%
Delta: -0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.104
Vega: 0.181
Open interest: 0

Model this put

Call · $800

Snapshot session: Apr 14, 2026
Last: $1.60
Breakeven: $801.60
Implied vol: 34.8%
Delta: 0.069 ≈7% ITM
Gamma: 0.002
Theta: -0.172
Vega: 0.205
Open interest: 3

Model this call

Put · $800 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 33.7%
Delta: -0.948 ≈95% ITM
Gamma: 0.002
Theta: -0.105
Vega: 0.182
Open interest: 0

Model this put

Call · $805

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 30.8%
Delta: 0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.092
Vega: 0.208
Open interest: 0

Model this call

Put · $805 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.9%
Delta: -0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.106
Vega: 0.182
Open interest: 0

Model this put

Call · $810

Snapshot session: Mar 4, 2026
Last: $2.07
Breakeven: $812.07
Implied vol: 37.6%
Delta: 0.067 ≈7% ITM
Gamma: 0.002
Theta: -0.182
Vega: 0.206
Open interest: 2

Model this call

Put · $810 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 36%
Delta: -0.95 ≈95% ITM
Gamma: 0.002
Theta: -0.107
Vega: 0.182
Open interest: 0

Model this put

Call · $815

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 32.9%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.104
Open interest: 0

Model this call

Put · $815 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 37.2%
Delta: -0.952 ≈95% ITM
Gamma: 0.002
Theta: -0.108
Vega: 0.181
Open interest: 0

Model this put

Call · $820

Snapshot session: Feb 3, 2026
Last: $1.71
Breakeven: $821.71
Implied vol: 33.6%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.092
Vega: 0.105
Open interest: 2

Model this call

Put · $820 In the money

Snapshot session: Jul 13, 2026
Last: $133.20
Breakeven: $686.80
Implied vol: 38.3%
Delta: -0.953 ≈95% ITM
Gamma: 0.002
Theta: -0.11
Vega: 0.182
Open interest: 0

Model this put

Call · $825

Snapshot session: Apr 14, 2026
Last: $1.08
Breakeven: $826.08
Implied vol: 40.9%
Delta: 0.062 ≈6% ITM
Gamma: 0.002
Theta: -0.186
Vega: 0.208
Open interest: 2

Model this call

Put · $825 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 39.4%
Delta: -0.954 ≈95% ITM
Gamma: 0.002
Theta: -0.111
Vega: 0.182
Open interest: 0

Model this put

Call · $830

Snapshot session: Jan 26, 2026
Last: $1.50
Breakeven: $831.50
Implied vol: 35.8%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.095
Vega: 0.105
Open interest: 0

Model this call

Put · $830 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 40.5%
Delta: -0.955 ≈96% ITM
Gamma: 0.002
Theta: -0.112
Vega: 0.183
Open interest: 0

Model this put

Call · $835

Snapshot session: Jan 28, 2026
Last: $0.95
Breakeven: $835.95
Implied vol: 38.3%
Delta: 0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.113
Vega: 0.21
Open interest: 1

Model this call

Put · $835 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 41.6%
Delta: -0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.113
Vega: 0.182
Open interest: 0

Model this put

Call · $840

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 37.7%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.106
Open interest: 0

Model this call

Put · $840 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 42.7%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.114
Vega: 0.178
Open interest: 0

Model this put

Call · $845

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 38.6%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.106
Open interest: 0

Model this call

Put · $845 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 43.8%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.115
Vega: 0.176
Open interest: 0

Model this put

Call · $850

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 39.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.106
Open interest: 0

Model this call

Put · $850 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 44.9%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.116
Vega: 0.175
Open interest: 0

Model this put

MDY · Spdr S&P Midcap 400 ETF Trust

Options Chain

Positioning

Chain