MGM Stock — MGM Resorts International: Options Chain

Calls		Puts
0	—	221.8%	0.984	—	—	—	—	—	0
Call · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol 221.8% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.045 Vega 0.002 Open interest 0 Model this call Put · $25 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	170.1%	0.979	—	—	-0.039	198.4%	—	0
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.1% Delta 0.979 ≈98% ITM Gamma 0.005 Theta -0.043 Vega 0.002 Open interest 0 Model this call Put · $29 Snapshot session Unknown Last — Breakeven — Implied vol 198.4% Delta -0.039 ≈4% ITM Gamma 0.007 Theta -0.078 Vega 0.005 Open interest 0 Model this put
0	—	158.3%	0.978	—	$0.05	-0.045	190.3%	2	2
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 158.3% Delta 0.978 ≈98% ITM Gamma 0.006 Theta -0.042 Vega 0.002 Open interest 0 Model this call Put · $30 Snapshot session Jul 9, 2026 Last $0.05 Breakeven $29.95 Implied vol 190.3% Delta -0.045 ≈4% ITM Gamma 0.009 Theta -0.084 Vega 0.005 Open interest 2 Model this put
0	—	146.9%	0.976	—	—	-0.072	204.7%	—	0
Call · $31 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.9% Delta 0.976 ≈98% ITM Gamma 0.007 Theta -0.042 Vega 0.002 Open interest 0 Model this call Put · $31 Snapshot session Unknown Last — Breakeven — Implied vol 204.7% Delta -0.072 ≈7% ITM Gamma 0.012 Theta -0.13 Vega 0.008 Open interest 0 Model this put
0	—	135.6%	0.975	—	$0.13	-0.065	178.3%	2	8
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 135.6% Delta 0.975 ≈97% ITM Gamma 0.008 Theta -0.041 Vega 0.005 Open interest 0 Model this call Put · $32 Snapshot session Jul 9, 2026 Last $0.13 Breakeven $31.87 Implied vol 178.3% Delta -0.065 ≈7% ITM Gamma 0.013 Theta -0.106 Vega 0.009 Open interest 8 Model this put
0	—	123.7%	0.973	—	$0.10	-0.038	132.7%	3	46
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol 123.7% Delta 0.973 ≈97% ITM Gamma 0.009 Theta -0.04 Vega 0.005 Open interest 0 Model this call Put · $33 Snapshot session Jul 9, 2026 Last $0.10 Breakeven $32.90 Implied vol 132.7% Delta -0.038 ≈4% ITM Gamma 0.011 Theta -0.05 Vega 0.005 Open interest 46 Model this put
0	—	112.3%	0.97	—	$0.56	-0.086	159.2%	20	85
Call · $34 In the money Snapshot session Unknown Last — Breakeven — Implied vol 112.3% Delta 0.97 ≈97% ITM Gamma 0.011 Theta -0.039 Vega 0.005 Open interest 0 Model this call Put · $34 Snapshot session Jul 31, 2026 Last $0.56 Breakeven $33.44 Implied vol 159.2% Delta -0.086 ≈9% ITM Gamma 0.017 Theta -0.116 Vega 0.009 Open interest 85 Model this put
5	2	101.2%	0.968	$10.70	$0.03	-0.066	126.2%	1	11
Call · $35 In the money Snapshot session Jul 24, 2026 Last $10.70 Breakeven $45.70 Implied vol 101.2% Delta 0.968 ≈97% ITM Gamma 0.013 Theta -0.037 Vega 0.005 Open interest 5 Model this call Put · $35 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $34.97 Implied vol 126.2% Delta -0.066 ≈7% ITM Gamma 0.018 Theta -0.075 Vega 0.009 Open interest 11 Model this put
0	3	90.4%	0.965	$8.87	$2.15	-0.115	143.4%	1	1
Call · $36 In the money Snapshot session Aug 7, 2026 Last $8.87 Breakeven $44.87 Implied vol 90.4% Delta 0.965 ≈96% ITM Gamma 0.015 Theta -0.036 Vega 0.005 Open interest 0 Model this call Put · $36 Snapshot session May 26, 2026 Last $2.15 Breakeven $33.85 Implied vol 143.4% Delta -0.115 ≈11% ITM Gamma 0.024 Theta -0.131 Vega 0.014 Open interest 1 Model this put
41	3	101.5%	0.92	$9.92	$0.10	-0.08	101.3%	2	25
Call · $37 In the money Snapshot session Jul 17, 2026 Last $9.92 Breakeven $46.92 Implied vol 101.5% Delta 0.92 ≈92% ITM Gamma 0.026 Theta -0.074 Vega 0.009 Open interest 41 Model this call Put · $37 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $36.90 Implied vol 101.3% Delta -0.08 ≈8% ITM Gamma 0.026 Theta -0.07 Vega 0.009 Open interest 25 Model this put
11	2	89.5%	0.911	$6.00	$0.15	-0.1	94.7%	1	8
Call · $38 In the money Snapshot session Aug 11, 2026 Last $6.00 Breakeven $44.00 Implied vol 89.5% Delta 0.911 ≈91% ITM Gamma 0.032 Theta -0.071 Vega 0.009 Open interest 11 Model this call Put · $38 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $37.85 Implied vol 94.7% Delta -0.1 ≈10% ITM Gamma 0.033 Theta -0.078 Vega 0.009 Open interest 8 Model this put
27	33	59.8%	0.949	$12.20	$0.30	-0.218	139.3%	5	7
Call · $39 In the money Snapshot session Jun 1, 2026 Last $12.20 Breakeven $51.20 Implied vol 59.8% Delta 0.949 ≈95% ITM Gamma 0.031 Theta -0.033 Vega 0.005 Open interest 27 Model this call Put · $39 Snapshot session Jul 17, 2026 Last $0.30 Breakeven $38.70 Implied vol 139.3% Delta -0.218 ≈22% ITM Gamma 0.038 Theta -0.193 Vega 0.019 Open interest 7 Model this put
1.6k	71	61.2%	0.899	$4.47	$0.05	-0.092	58.5%	1	2.9k
Call · $40 In the money Snapshot session Aug 14, 2026 Last $4.47 Breakeven $44.47 Implied vol 61.2% Delta 0.899 ≈90% ITM Gamma 0.051 Theta -0.054 Vega 0.01 Open interest 1.6k Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $39.95 Implied vol 58.5% Delta -0.092 ≈9% ITM Gamma 0.049 Theta -0.044 Vega 0.01 Open interest 2.9k Model this put
108	108	55.6%	0.891	$3.72	$0.17	-0.133	62.2%	2	7
Call · $40.5 In the money Snapshot session Aug 12, 2026 Last $3.72 Breakeven $44.22 Implied vol 55.6% Delta 0.891 ≈89% ITM Gamma 0.059 Theta -0.052 Vega 0.01 Open interest 108 Model this call Put · $40.5 Snapshot session Aug 7, 2026 Last $0.17 Breakeven $40.33 Implied vol 62.2% Delta -0.133 ≈13% ITM Gamma 0.061 Theta -0.062 Vega 0.014 Open interest 7 Model this put
30	141	—	—	$3.05	$0.15	-0.129	52.2%	43	52
Call · $41 In the money Snapshot session Aug 12, 2026 Last $3.05 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $41 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $40.85 Implied vol 52.2% Delta -0.129 ≈13% ITM Gamma 0.072 Theta -0.051 Vega 0.014 Open interest 52 Model this put
108	108	44.1%	0.867	$2.80	$0.15	-0.169	50.9%	38	33
Call · $41.5 In the money Snapshot session Aug 12, 2026 Last $2.80 Breakeven $44.30 Implied vol 44.1% Delta 0.867 ≈87% ITM Gamma 0.086 Theta -0.048 Vega 0.015 Open interest 108 Model this call Put · $41.5 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $41.35 Implied vol 50.9% Delta -0.169 ≈17% ITM Gamma 0.087 Theta -0.059 Vega 0.015 Open interest 33 Model this put
416	1	—	—	$2.43	$0.14	-0.151	37.7%	22	403
Call · $42 In the money Snapshot session Aug 11, 2026 Last $2.43 Breakeven $44.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 416 Model this call Put · $42 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $41.86 Implied vol 37.7% Delta -0.151 ≈15% ITM Gamma 0.109 Theta -0.041 Vega 0.015 Open interest 403 Model this put
0	—	48.7%	0.734	—	$0.15	-0.186	33.2%	9	141
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.7% Delta 0.734 ≈73% ITM Gamma 0.118 Theta -0.078 Vega 0.019 Open interest 0 Model this call Put · $42.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $42.35 Implied vol 33.2% Delta -0.186 ≈19% ITM Gamma 0.142 Theta -0.041 Vega 0.015 Open interest 141 Model this put
51	1	30.7%	0.748	$1.32	$0.30	-0.261	32.1%	108	777
Call · $43 In the money Snapshot session Aug 10, 2026 Last $1.32 Breakeven $44.32 Implied vol 30.7% Delta 0.748 ≈75% ITM Gamma 0.183 Theta -0.049 Vega 0.019 Open interest 51 Model this call Put · $43 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $42.70 Implied vol 32.1% Delta -0.261 ≈26% ITM Gamma 0.179 Theta -0.048 Vega 0.019 Open interest 777 Model this put
80	50	39.6%	0.62	$1.00	$0.40	-0.361	32.9%	3	123
Call · $43.5 In the money Snapshot session Aug 12, 2026 Last $1.00 Breakeven $44.50 Implied vol 39.6% Delta 0.62 ≈62% ITM Gamma 0.17 Theta -0.073 Vega 0.022 Open interest 80 Model this call Put · $43.5 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $43.10 Implied vol 32.9% Delta -0.361 ≈36% ITM Gamma 0.203 Theta -0.057 Vega 0.022 Open interest 123 Model this put
2.1k	418	28.9%	0.538	$0.70	$0.70	-0.463	27.8%	342	3.3k
Call · $44 In the money Snapshot session Aug 14, 2026 Last $0.70 Breakeven $44.70 Implied vol 28.9% Delta 0.538 ≈54% ITM Gamma 0.244 Theta -0.056 Vega 0.023 Open interest 2.1k Model this call Put · $44 Snapshot session Aug 14, 2026 Last $0.70 Breakeven $43.30 Implied vol 27.8% Delta -0.463 ≈46% ITM Gamma 0.255 Theta -0.05 Vega 0.023 Open interest 3.3k Model this put
Underlying $44.10
236	18	27.9%	0.415	$0.48	$0.80	-0.583	29%	1	158
Call · $44.5 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $44.98 Implied vol 27.9% Delta 0.415 ≈41% ITM Gamma 0.246 Theta -0.053 Vega 0.023 Open interest 236 Model this call Put · $44.5 In the money Snapshot session Aug 14, 2026 Last $0.80 Breakeven $43.70 Implied vol 29% Delta -0.583 ≈58% ITM Gamma 0.239 Theta -0.051 Vega 0.023 Open interest 158 Model this put
1.3k	13	28.9%	0.308	$0.31	$1.54	-0.666	33.8%	2	424
Call · $45 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $45.31 Implied vol 28.9% Delta 0.308 ≈31% ITM Gamma 0.214 Theta -0.049 Vega 0.02 Open interest 1.3k Model this call Put · $45 In the money Snapshot session Aug 12, 2026 Last $1.54 Breakeven $43.46 Implied vol 33.8% Delta -0.666 ≈67% ITM Gamma 0.191 Theta -0.055 Vega 0.02 Open interest 424 Model this put
289	67	39.8%	0.285	$0.26	$2.08	-0.724	38.5%	1	91
Call · $45.5 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $45.76 Implied vol 39.8% Delta 0.285 ≈29% ITM Gamma 0.15 Theta -0.065 Vega 0.02 Open interest 289 Model this call Put · $45.5 In the money Snapshot session Aug 12, 2026 Last $2.08 Breakeven $43.42 Implied vol 38.5% Delta -0.724 ≈72% ITM Gamma 0.154 Theta -0.058 Vega 0.02 Open interest 91 Model this put
990	91	30%	0.144	$0.13	$1.90	-0.82	34.6%	1	831
Call · $46 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $46.13 Implied vol 30% Delta 0.144 ≈14% ITM Gamma 0.134 Theta -0.033 Vega 0.016 Open interest 990 Model this call Put · $46 In the money Snapshot session Aug 14, 2026 Last $1.90 Breakeven $44.10 Implied vol 34.6% Delta -0.82 ≈82% ITM Gamma 0.136 Theta -0.04 Vega 0.016 Open interest 831 Model this put
105	15	91.7%	0.352	$0.15	—	—	—	—	0
Call · $46.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $46.65 Implied vol 91.7% Delta 0.352 ≈35% ITM Gamma 0.072 Theta -0.162 Vega 0.02 Open interest 105 Model this call Put · $46.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
168	20	49.2%	0.169	$0.05	$3.15	-0.825	50.6%	1	91
Call · $47 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $47.05 Implied vol 49.2% Delta 0.169 ≈17% ITM Gamma 0.09 Theta -0.059 Vega 0.016 Open interest 168 Model this call Put · $47 In the money Snapshot session Aug 14, 2026 Last $3.15 Breakeven $43.85 Implied vol 50.6% Delta -0.825 ≈83% ITM Gamma 0.091 Theta -0.058 Vega 0.016 Open interest 91 Model this put
50	50	65.7%	0.206	$0.21	—	-0.996	26.3%	—	0
Call · $47.5 Snapshot session Aug 11, 2026 Last $0.21 Breakeven $47.71 Implied vol 65.7% Delta 0.206 ≈21% ITM Gamma 0.076 Theta -0.089 Vega 0.016 Open interest 50 Model this call Put · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.3% Delta -0.996 ≈100% ITM Gamma 0.019 Theta 0 Vega 0 Open interest 0 Model this put
190	3	53.3%	0.118	$0.10	$3.57	-0.897	50.6%	11	36
Call · $48 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $48.10 Implied vol 53.3% Delta 0.118 ≈12% ITM Gamma 0.065 Theta -0.05 Vega 0.011 Open interest 190 Model this call Put · $48 In the money Snapshot session Aug 7, 2026 Last $3.57 Breakeven $44.43 Implied vol 50.6% Delta -0.897 ≈90% ITM Gamma 0.064 Theta -0.039 Vega 0.011 Open interest 36 Model this put
17	1	71.7%	0.165	$0.11	—	-0.916	52.7%	—	0
Call · $48.5 Snapshot session Aug 7, 2026 Last $0.11 Breakeven $48.61 Implied vol 71.7% Delta 0.165 ≈17% ITM Gamma 0.061 Theta -0.084 Vega 0.016 Open interest 17 Model this call Put · $48.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 52.7% Delta -0.916 ≈92% ITM Gamma 0.054 Theta -0.035 Vega 0.01 Open interest 0 Model this put
210	1	66.9%	0.122	$0.10	$3.43	-0.921	57.1%	4	0
Call · $49 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $49.10 Implied vol 66.9% Delta 0.122 ≈12% ITM Gamma 0.053 Theta -0.064 Vega 0.011 Open interest 210 Model this call Put · $49 In the money Snapshot session Jul 16, 2026 Last $3.43 Breakeven $45.57 Implied vol 57.1% Delta -0.921 ≈92% ITM Gamma 0.047 Theta -0.037 Vega 0.01 Open interest 0 Model this put
2	1	135.5%	0.285	$1.35	—	-0.997	38.2%	—	0
Call · $49.5 Snapshot session Jul 28, 2026 Last $1.35 Breakeven $50.85 Implied vol 135.5% Delta 0.285 ≈29% ITM Gamma 0.044 Theta -0.218 Vega 0.021 Open interest 2 Model this call Put · $49.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.997 ≈100% ITM Gamma 0.009 Theta 0 Vega 0 Open interest 0 Model this put
2.4k	3	73.2%	0.102	$0.05	$6.24	-0.954	57.4%	6	6
Call · $50 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $50.05 Implied vol 73.2% Delta 0.102 ≈10% ITM Gamma 0.043 Theta -0.061 Vega 0.011 Open interest 2.4k Model this call Put · $50 In the money Snapshot session Aug 14, 2026 Last $6.24 Breakeven $43.76 Implied vol 57.4% Delta -0.954 ≈95% ITM Gamma 0.032 Theta -0.023 Vega 0.006 Open interest 6 Model this put
12	3	102.2%	0.149	$0.49	—	-0.998	46.6%	—	0
Call · $51 Snapshot session Jul 27, 2026 Last $0.49 Breakeven $51.49 Implied vol 102.2% Delta 0.149 ≈15% ITM Gamma 0.04 Theta -0.113 Vega 0.016 Open interest 12 Model this call Put · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.6% Delta -0.998 ≈100% ITM Gamma 0.007 Theta 0 Vega 0 Open interest 0 Model this put
60	60	119.8%	0.161	$0.55	—	-0.94	79.9%	—	0
Call · $52 Snapshot session Jul 20, 2026 Last $0.55 Breakeven $52.55 Implied vol 119.8% Delta 0.161 ≈16% ITM Gamma 0.036 Theta -0.139 Vega 0.016 Open interest 60 Model this call Put · $52 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.9% Delta -0.94 ≈94% ITM Gamma 0.027 Theta -0.041 Vega 0.006 Open interest 0 Model this put
0	—	171.7%	0.238	—	—	-0.944	86.9%	—	0
Call · $53 Snapshot session Unknown Last — Breakeven — Implied vol 171.7% Delta 0.238 ≈24% ITM Gamma 0.032 Theta -0.251 Vega 0.017 Open interest 0 Model this call Put · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.9% Delta -0.944 ≈94% ITM Gamma 0.024 Theta -0.042 Vega 0.006 Open interest 0 Model this put
1	1	133%	0.138	$0.06	—	-0.948	93.7%	—	0
Call · $54 Snapshot session Jul 29, 2026 Last $0.06 Breakeven $54.06 Implied vol 133% Delta 0.138 ≈14% ITM Gamma 0.029 Theta -0.138 Vega 0.011 Open interest 1 Model this call Put · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.7% Delta -0.948 ≈95% ITM Gamma 0.021 Theta -0.043 Vega 0.006 Open interest 0 Model this put
88	2	136.2%	0.123	$0.05	$9.16	-0.951	100.4%	1	0
Call · $55 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $55.05 Implied vol 136.2% Delta 0.123 ≈12% ITM Gamma 0.026 Theta -0.13 Vega 0.011 Open interest 88 Model this call Put · $55 In the money Snapshot session Jul 29, 2026 Last $9.16 Breakeven $45.84 Implied vol 100.4% Delta -0.951 ≈95% ITM Gamma 0.018 Theta -0.044 Vega 0.006 Open interest 0 Model this put
0	—	141.6%	0.114	—	—	-0.953	107%	—	0
Call · $56 Snapshot session Unknown Last — Breakeven — Implied vol 141.6% Delta 0.114 ≈11% ITM Gamma 0.024 Theta -0.128 Vega 0.011 Open interest 0 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 107% Delta -0.953 ≈95% ITM Gamma 0.017 Theta -0.045 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—	—	-0.955	113.4%	—	0
Call · $57 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.4% Delta -0.955 ≈96% ITM Gamma 0.015 Theta -0.047 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—	—	-0.957	119.8%	—	0
Call · $58 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119.8% Delta -0.957 ≈96% ITM Gamma 0.014 Theta -0.048 Vega 0.006 Open interest 0 Model this put
39	8	224.1%	0.178	$0.05	—	-0.96	132.1%	—	0
Call · $60 Snapshot session Jul 1, 2026 Last $0.05 Breakeven $60.05 Implied vol 224.1% Delta 0.178 ≈18% ITM Gamma 0.021 Theta -0.276 Vega 0.018 Open interest 39 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 132.1% Delta -0.96 ≈96% ITM Gamma 0.012 Theta -0.05 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	-0.966	159.1%	—	0
Call · $65 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 159.1% Delta -0.966 ≈97% ITM Gamma 0.009 Theta -0.053 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—	—	-0.969	182.1%	—	0
Call · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 182.1% Delta -0.969 ≈97% ITM Gamma 0.007 Theta -0.055 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—	—	-0.972	203.6%	—	0
Call · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.6% Delta -0.972 ≈97% ITM Gamma 0.006 Theta -0.057 Vega 0.004 Open interest 0 Model this put

Call · $25 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 221.8%
Delta: 0.984 ≈98% ITM
Gamma: 0.003
Theta: -0.045
Vega: 0.002
Open interest: 0

Model this call

Put · $25

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

Model this put

Call · $29 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 170.1%
Delta: 0.979 ≈98% ITM
Gamma: 0.005
Theta: -0.043
Vega: 0.002
Open interest: 0

Model this call

Put · $29

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 198.4%
Delta: -0.039 ≈4% ITM
Gamma: 0.007
Theta: -0.078
Vega: 0.005
Open interest: 0

Model this put

Call · $30 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 158.3%
Delta: 0.978 ≈98% ITM
Gamma: 0.006
Theta: -0.042
Vega: 0.002
Open interest: 0

Model this call

Put · $30

Snapshot session: Jul 9, 2026
Last: $0.05
Breakeven: $29.95
Implied vol: 190.3%
Delta: -0.045 ≈4% ITM
Gamma: 0.009
Theta: -0.084
Vega: 0.005
Open interest: 2

Model this put

Call · $31 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 146.9%
Delta: 0.976 ≈98% ITM
Gamma: 0.007
Theta: -0.042
Vega: 0.002
Open interest: 0

Model this call

Put · $31

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 204.7%
Delta: -0.072 ≈7% ITM
Gamma: 0.012
Theta: -0.13
Vega: 0.008
Open interest: 0

Model this put

Call · $32 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 135.6%
Delta: 0.975 ≈97% ITM
Gamma: 0.008
Theta: -0.041
Vega: 0.005
Open interest: 0

Model this call

Put · $32

Snapshot session: Jul 9, 2026
Last: $0.13
Breakeven: $31.87
Implied vol: 178.3%
Delta: -0.065 ≈7% ITM
Gamma: 0.013
Theta: -0.106
Vega: 0.009
Open interest: 8

Model this put

Call · $33 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 123.7%
Delta: 0.973 ≈97% ITM
Gamma: 0.009
Theta: -0.04
Vega: 0.005
Open interest: 0

Model this call

Put · $33

Snapshot session: Jul 9, 2026
Last: $0.10
Breakeven: $32.90
Implied vol: 132.7%
Delta: -0.038 ≈4% ITM
Gamma: 0.011
Theta: -0.05
Vega: 0.005
Open interest: 46

Model this put

Call · $34 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 112.3%
Delta: 0.97 ≈97% ITM
Gamma: 0.011
Theta: -0.039
Vega: 0.005
Open interest: 0

Model this call

Put · $34

Snapshot session: Jul 31, 2026
Last: $0.56
Breakeven: $33.44
Implied vol: 159.2%
Delta: -0.086 ≈9% ITM
Gamma: 0.017
Theta: -0.116
Vega: 0.009
Open interest: 85

Model this put

Call · $35 In the money

Snapshot session: Jul 24, 2026
Last: $10.70
Breakeven: $45.70
Implied vol: 101.2%
Delta: 0.968 ≈97% ITM
Gamma: 0.013
Theta: -0.037
Vega: 0.005
Open interest: 5

Model this call

Put · $35

Snapshot session: Aug 10, 2026
Last: $0.03
Breakeven: $34.97
Implied vol: 126.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.018
Theta: -0.075
Vega: 0.009
Open interest: 11

Model this put

Call · $36 In the money

Snapshot session: Aug 7, 2026
Last: $8.87
Breakeven: $44.87
Implied vol: 90.4%
Delta: 0.965 ≈96% ITM
Gamma: 0.015
Theta: -0.036
Vega: 0.005
Open interest: 0

Model this call

Put · $36

Snapshot session: May 26, 2026
Last: $2.15
Breakeven: $33.85
Implied vol: 143.4%
Delta: -0.115 ≈11% ITM
Gamma: 0.024
Theta: -0.131
Vega: 0.014
Open interest: 1

Model this put

Call · $37 In the money

Snapshot session: Jul 17, 2026
Last: $9.92
Breakeven: $46.92
Implied vol: 101.5%
Delta: 0.92 ≈92% ITM
Gamma: 0.026
Theta: -0.074
Vega: 0.009
Open interest: 41

Model this call

Put · $37

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $36.90
Implied vol: 101.3%
Delta: -0.08 ≈8% ITM
Gamma: 0.026
Theta: -0.07
Vega: 0.009
Open interest: 25

Model this put

Call · $38 In the money

Snapshot session: Aug 11, 2026
Last: $6.00
Breakeven: $44.00
Implied vol: 89.5%
Delta: 0.911 ≈91% ITM
Gamma: 0.032
Theta: -0.071
Vega: 0.009
Open interest: 11

Model this call

Put · $38

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $37.85
Implied vol: 94.7%
Delta: -0.1 ≈10% ITM
Gamma: 0.033
Theta: -0.078
Vega: 0.009
Open interest: 8

Model this put

Call · $39 In the money

Snapshot session: Jun 1, 2026
Last: $12.20
Breakeven: $51.20
Implied vol: 59.8%
Delta: 0.949 ≈95% ITM
Gamma: 0.031
Theta: -0.033
Vega: 0.005
Open interest: 27

Model this call

Put · $39

Snapshot session: Jul 17, 2026
Last: $0.30
Breakeven: $38.70
Implied vol: 139.3%
Delta: -0.218 ≈22% ITM
Gamma: 0.038
Theta: -0.193
Vega: 0.019
Open interest: 7

Model this put

Call · $40 In the money

Snapshot session: Aug 14, 2026
Last: $4.47
Breakeven: $44.47
Implied vol: 61.2%
Delta: 0.899 ≈90% ITM
Gamma: 0.051
Theta: -0.054
Vega: 0.01
Open interest: 1.6k

Model this call

Put · $40

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $39.95
Implied vol: 58.5%
Delta: -0.092 ≈9% ITM
Gamma: 0.049
Theta: -0.044
Vega: 0.01
Open interest: 2.9k

Model this put

Call · $40.5 In the money

Snapshot session: Aug 12, 2026
Last: $3.72
Breakeven: $44.22
Implied vol: 55.6%
Delta: 0.891 ≈89% ITM
Gamma: 0.059
Theta: -0.052
Vega: 0.01
Open interest: 108

Model this call

Put · $40.5

Snapshot session: Aug 7, 2026
Last: $0.17
Breakeven: $40.33
Implied vol: 62.2%
Delta: -0.133 ≈13% ITM
Gamma: 0.061
Theta: -0.062
Vega: 0.014
Open interest: 7

Model this put

Call · $41 In the money

Snapshot session: Aug 12, 2026
Last: $3.05
Breakeven: $44.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this call

Put · $41

Snapshot session: Aug 11, 2026
Last: $0.15
Breakeven: $40.85
Implied vol: 52.2%
Delta: -0.129 ≈13% ITM
Gamma: 0.072
Theta: -0.051
Vega: 0.014
Open interest: 52

Model this put

Call · $41.5 In the money

Snapshot session: Aug 12, 2026
Last: $2.80
Breakeven: $44.30
Implied vol: 44.1%
Delta: 0.867 ≈87% ITM
Gamma: 0.086
Theta: -0.048
Vega: 0.015
Open interest: 108

Model this call

Put · $41.5

Snapshot session: Aug 12, 2026
Last: $0.15
Breakeven: $41.35
Implied vol: 50.9%
Delta: -0.169 ≈17% ITM
Gamma: 0.087
Theta: -0.059
Vega: 0.015
Open interest: 33

Model this put

Call · $42 In the money

Snapshot session: Aug 11, 2026
Last: $2.43
Breakeven: $44.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 416

Model this call

Put · $42

Snapshot session: Aug 14, 2026
Last: $0.14
Breakeven: $41.86
Implied vol: 37.7%
Delta: -0.151 ≈15% ITM
Gamma: 0.109
Theta: -0.041
Vega: 0.015
Open interest: 403

Model this put

Call · $42.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 48.7%
Delta: 0.734 ≈73% ITM
Gamma: 0.118
Theta: -0.078
Vega: 0.019
Open interest: 0

Model this call

Put · $42.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $42.35
Implied vol: 33.2%
Delta: -0.186 ≈19% ITM
Gamma: 0.142
Theta: -0.041
Vega: 0.015
Open interest: 141

Model this put

Call · $43 In the money

Snapshot session: Aug 10, 2026
Last: $1.32
Breakeven: $44.32
Implied vol: 30.7%
Delta: 0.748 ≈75% ITM
Gamma: 0.183
Theta: -0.049
Vega: 0.019
Open interest: 51

Model this call

Put · $43

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $42.70
Implied vol: 32.1%
Delta: -0.261 ≈26% ITM
Gamma: 0.179
Theta: -0.048
Vega: 0.019
Open interest: 777

Model this put

Call · $43.5 In the money

Snapshot session: Aug 12, 2026
Last: $1.00
Breakeven: $44.50
Implied vol: 39.6%
Delta: 0.62 ≈62% ITM
Gamma: 0.17
Theta: -0.073
Vega: 0.022
Open interest: 80

Model this call

Put · $43.5

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $43.10
Implied vol: 32.9%
Delta: -0.361 ≈36% ITM
Gamma: 0.203
Theta: -0.057
Vega: 0.022
Open interest: 123

Model this put

Call · $44 In the money

Snapshot session: Aug 14, 2026
Last: $0.70
Breakeven: $44.70
Implied vol: 28.9%
Delta: 0.538 ≈54% ITM
Gamma: 0.244
Theta: -0.056
Vega: 0.023
Open interest: 2.1k

Model this call

Put · $44

Snapshot session: Aug 14, 2026
Last: $0.70
Breakeven: $43.30
Implied vol: 27.8%
Delta: -0.463 ≈46% ITM
Gamma: 0.255
Theta: -0.05
Vega: 0.023
Open interest: 3.3k

Model this put

Call · $44.5

Snapshot session: Aug 14, 2026
Last: $0.48
Breakeven: $44.98
Implied vol: 27.9%
Delta: 0.415 ≈41% ITM
Gamma: 0.246
Theta: -0.053
Vega: 0.023
Open interest: 236

Model this call

Put · $44.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $43.70
Implied vol: 29%
Delta: -0.583 ≈58% ITM
Gamma: 0.239
Theta: -0.051
Vega: 0.023
Open interest: 158

Model this put

Call · $45

Snapshot session: Aug 14, 2026
Last: $0.31
Breakeven: $45.31
Implied vol: 28.9%
Delta: 0.308 ≈31% ITM
Gamma: 0.214
Theta: -0.049
Vega: 0.02
Open interest: 1.3k

Model this call

Put · $45 In the money

Snapshot session: Aug 12, 2026
Last: $1.54
Breakeven: $43.46
Implied vol: 33.8%
Delta: -0.666 ≈67% ITM
Gamma: 0.191
Theta: -0.055
Vega: 0.02
Open interest: 424

Model this put

Call · $45.5

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $45.76
Implied vol: 39.8%
Delta: 0.285 ≈29% ITM
Gamma: 0.15
Theta: -0.065
Vega: 0.02
Open interest: 289

Model this call

Put · $45.5 In the money

Snapshot session: Aug 12, 2026
Last: $2.08
Breakeven: $43.42
Implied vol: 38.5%
Delta: -0.724 ≈72% ITM
Gamma: 0.154
Theta: -0.058
Vega: 0.02
Open interest: 91

Model this put

Call · $46

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $46.13
Implied vol: 30%
Delta: 0.144 ≈14% ITM
Gamma: 0.134
Theta: -0.033
Vega: 0.016
Open interest: 990

Model this call

Put · $46 In the money

Snapshot session: Aug 14, 2026
Last: $1.90
Breakeven: $44.10
Implied vol: 34.6%
Delta: -0.82 ≈82% ITM
Gamma: 0.136
Theta: -0.04
Vega: 0.016
Open interest: 831

Model this put

Call · $46.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $46.65
Implied vol: 91.7%
Delta: 0.352 ≈35% ITM
Gamma: 0.072
Theta: -0.162
Vega: 0.02
Open interest: 105

Model this call

Put · $46.5 In the money

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

Model this put

Call · $47

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $47.05
Implied vol: 49.2%
Delta: 0.169 ≈17% ITM
Gamma: 0.09
Theta: -0.059
Vega: 0.016
Open interest: 168

Model this call

Put · $47 In the money

Snapshot session: Aug 14, 2026
Last: $3.15
Breakeven: $43.85
Implied vol: 50.6%
Delta: -0.825 ≈83% ITM
Gamma: 0.091
Theta: -0.058
Vega: 0.016
Open interest: 91

Model this put

Call · $47.5

Snapshot session: Aug 11, 2026
Last: $0.21
Breakeven: $47.71
Implied vol: 65.7%
Delta: 0.206 ≈21% ITM
Gamma: 0.076
Theta: -0.089
Vega: 0.016
Open interest: 50

Model this call

Put · $47.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 26.3%
Delta: -0.996 ≈100% ITM
Gamma: 0.019
Theta: 0
Vega: 0
Open interest: 0

Model this put

Call · $48

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $48.10
Implied vol: 53.3%
Delta: 0.118 ≈12% ITM
Gamma: 0.065
Theta: -0.05
Vega: 0.011
Open interest: 190

Model this call

Put · $48 In the money

Snapshot session: Aug 7, 2026
Last: $3.57
Breakeven: $44.43
Implied vol: 50.6%
Delta: -0.897 ≈90% ITM
Gamma: 0.064
Theta: -0.039
Vega: 0.011
Open interest: 36

Model this put

Call · $48.5

Snapshot session: Aug 7, 2026
Last: $0.11
Breakeven: $48.61
Implied vol: 71.7%
Delta: 0.165 ≈17% ITM
Gamma: 0.061
Theta: -0.084
Vega: 0.016
Open interest: 17

Model this call

Put · $48.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 52.7%
Delta: -0.916 ≈92% ITM
Gamma: 0.054
Theta: -0.035
Vega: 0.01
Open interest: 0

Model this put

Call · $49

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $49.10
Implied vol: 66.9%
Delta: 0.122 ≈12% ITM
Gamma: 0.053
Theta: -0.064
Vega: 0.011
Open interest: 210

Model this call

Put · $49 In the money

Snapshot session: Jul 16, 2026
Last: $3.43
Breakeven: $45.57
Implied vol: 57.1%
Delta: -0.921 ≈92% ITM
Gamma: 0.047
Theta: -0.037
Vega: 0.01
Open interest: 0

Model this put

Call · $49.5

Snapshot session: Jul 28, 2026
Last: $1.35
Breakeven: $50.85
Implied vol: 135.5%
Delta: 0.285 ≈29% ITM
Gamma: 0.044
Theta: -0.218
Vega: 0.021
Open interest: 2

Model this call

Put · $49.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 38.2%
Delta: -0.997 ≈100% ITM
Gamma: 0.009
Theta: 0
Vega: 0
Open interest: 0

Model this put

Call · $50

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $50.05
Implied vol: 73.2%
Delta: 0.102 ≈10% ITM
Gamma: 0.043
Theta: -0.061
Vega: 0.011
Open interest: 2.4k

Model this call

Put · $50 In the money

Snapshot session: Aug 14, 2026
Last: $6.24
Breakeven: $43.76
Implied vol: 57.4%
Delta: -0.954 ≈95% ITM
Gamma: 0.032
Theta: -0.023
Vega: 0.006
Open interest: 6

Model this put

Call · $51

Snapshot session: Jul 27, 2026
Last: $0.49
Breakeven: $51.49
Implied vol: 102.2%
Delta: 0.149 ≈15% ITM
Gamma: 0.04
Theta: -0.113
Vega: 0.016
Open interest: 12

Model this call

Put · $51 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 46.6%
Delta: -0.998 ≈100% ITM
Gamma: 0.007
Theta: 0
Vega: 0
Open interest: 0

Model this put

Call · $52

Snapshot session: Jul 20, 2026
Last: $0.55
Breakeven: $52.55
Implied vol: 119.8%
Delta: 0.161 ≈16% ITM
Gamma: 0.036
Theta: -0.139
Vega: 0.016
Open interest: 60

Model this call

Put · $52 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 79.9%
Delta: -0.94 ≈94% ITM
Gamma: 0.027
Theta: -0.041
Vega: 0.006
Open interest: 0

Model this put

Call · $53

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 171.7%
Delta: 0.238 ≈24% ITM
Gamma: 0.032
Theta: -0.251
Vega: 0.017
Open interest: 0

Model this call

Put · $53 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.9%
Delta: -0.944 ≈94% ITM
Gamma: 0.024
Theta: -0.042
Vega: 0.006
Open interest: 0

Model this put

Call · $54

Snapshot session: Jul 29, 2026
Last: $0.06
Breakeven: $54.06
Implied vol: 133%
Delta: 0.138 ≈14% ITM
Gamma: 0.029
Theta: -0.138
Vega: 0.011
Open interest: 1

Model this call

Put · $54 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 93.7%
Delta: -0.948 ≈95% ITM
Gamma: 0.021
Theta: -0.043
Vega: 0.006
Open interest: 0

Model this put

Call · $55

Snapshot session: Aug 6, 2026
Last: $0.05
Breakeven: $55.05
Implied vol: 136.2%
Delta: 0.123 ≈12% ITM
Gamma: 0.026
Theta: -0.13
Vega: 0.011
Open interest: 88

Model this call

Put · $55 In the money

Snapshot session: Jul 29, 2026
Last: $9.16
Breakeven: $45.84
Implied vol: 100.4%
Delta: -0.951 ≈95% ITM
Gamma: 0.018
Theta: -0.044
Vega: 0.006
Open interest: 0

Model this put

Call · $56

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 141.6%
Delta: 0.114 ≈11% ITM
Gamma: 0.024
Theta: -0.128
Vega: 0.011
Open interest: 0

Model this call

Put · $56 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 107%
Delta: -0.953 ≈95% ITM
Gamma: 0.017
Theta: -0.045
Vega: 0.006
Open interest: 0

Model this put

Call · $57

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

Model this call

Put · $57 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 113.4%
Delta: -0.955 ≈96% ITM
Gamma: 0.015
Theta: -0.047
Vega: 0.006
Open interest: 0

Model this put

Call · $58

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

Model this call

Put · $58 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 119.8%
Delta: -0.957 ≈96% ITM
Gamma: 0.014
Theta: -0.048
Vega: 0.006
Open interest: 0

Model this put

Call · $60

Snapshot session: Jul 1, 2026
Last: $0.05
Breakeven: $60.05
Implied vol: 224.1%
Delta: 0.178 ≈18% ITM
Gamma: 0.021
Theta: -0.276
Vega: 0.018
Open interest: 39

Model this call

Put · $60 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 132.1%
Delta: -0.96 ≈96% ITM
Gamma: 0.012
Theta: -0.05
Vega: 0.007
Open interest: 0

Model this put

Call · $65

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

Model this call

Put · $65 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 159.1%
Delta: -0.966 ≈97% ITM
Gamma: 0.009
Theta: -0.053
Vega: 0.003
Open interest: 0

Model this put

Call · $70

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

Model this call

Put · $70 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 182.1%
Delta: -0.969 ≈97% ITM
Gamma: 0.007
Theta: -0.055
Vega: 0.004
Open interest: 0

Model this put

Call · $75

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

Model this call

Put · $75 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 203.6%
Delta: -0.972 ≈97% ITM
Gamma: 0.006
Theta: -0.057
Vega: 0.004
Open interest: 0

Model this put

MGM · MGM Resorts International

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	221.8%	0.984	—		—	—	—	—	0
Call · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol 221.8% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.045 Vega 0.002 Open interest 0 Model this call Put · $25 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	170.1%	0.979	—		—	-0.039	198.4%	—	0
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.1% Delta 0.979 ≈98% ITM Gamma 0.005 Theta -0.043 Vega 0.002 Open interest 0 Model this call Put · $29 Snapshot session Unknown Last — Breakeven — Implied vol 198.4% Delta -0.039 ≈4% ITM Gamma 0.007 Theta -0.078 Vega 0.005 Open interest 0 Model this put
0	—	158.3%	0.978	—		$0.05	-0.045	190.3%	2	2
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 158.3% Delta 0.978 ≈98% ITM Gamma 0.006 Theta -0.042 Vega 0.002 Open interest 0 Model this call Put · $30 Snapshot session Jul 9, 2026 Last $0.05 Breakeven $29.95 Implied vol 190.3% Delta -0.045 ≈4% ITM Gamma 0.009 Theta -0.084 Vega 0.005 Open interest 2 Model this put
0	—	146.9%	0.976	—		—	-0.072	204.7%	—	0
Call · $31 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.9% Delta 0.976 ≈98% ITM Gamma 0.007 Theta -0.042 Vega 0.002 Open interest 0 Model this call Put · $31 Snapshot session Unknown Last — Breakeven — Implied vol 204.7% Delta -0.072 ≈7% ITM Gamma 0.012 Theta -0.13 Vega 0.008 Open interest 0 Model this put
0	—	135.6%	0.975	—		$0.13	-0.065	178.3%	2	8
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 135.6% Delta 0.975 ≈97% ITM Gamma 0.008 Theta -0.041 Vega 0.005 Open interest 0 Model this call Put · $32 Snapshot session Jul 9, 2026 Last $0.13 Breakeven $31.87 Implied vol 178.3% Delta -0.065 ≈7% ITM Gamma 0.013 Theta -0.106 Vega 0.009 Open interest 8 Model this put
0	—	123.7%	0.973	—		$0.10	-0.038	132.7%	3	46
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol 123.7% Delta 0.973 ≈97% ITM Gamma 0.009 Theta -0.04 Vega 0.005 Open interest 0 Model this call Put · $33 Snapshot session Jul 9, 2026 Last $0.10 Breakeven $32.90 Implied vol 132.7% Delta -0.038 ≈4% ITM Gamma 0.011 Theta -0.05 Vega 0.005 Open interest 46 Model this put
0	—	112.3%	0.97	—		$0.56	-0.086	159.2%	20	85
Call · $34 In the money Snapshot session Unknown Last — Breakeven — Implied vol 112.3% Delta 0.97 ≈97% ITM Gamma 0.011 Theta -0.039 Vega 0.005 Open interest 0 Model this call Put · $34 Snapshot session Jul 31, 2026 Last $0.56 Breakeven $33.44 Implied vol 159.2% Delta -0.086 ≈9% ITM Gamma 0.017 Theta -0.116 Vega 0.009 Open interest 85 Model this put
5	2	101.2%	0.968	$10.70		$0.03	-0.066	126.2%	1	11
Call · $35 In the money Snapshot session Jul 24, 2026 Last $10.70 Breakeven $45.70 Implied vol 101.2% Delta 0.968 ≈97% ITM Gamma 0.013 Theta -0.037 Vega 0.005 Open interest 5 Model this call Put · $35 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $34.97 Implied vol 126.2% Delta -0.066 ≈7% ITM Gamma 0.018 Theta -0.075 Vega 0.009 Open interest 11 Model this put
0	3	90.4%	0.965	$8.87		$2.15	-0.115	143.4%	1	1
Call · $36 In the money Snapshot session Aug 7, 2026 Last $8.87 Breakeven $44.87 Implied vol 90.4% Delta 0.965 ≈96% ITM Gamma 0.015 Theta -0.036 Vega 0.005 Open interest 0 Model this call Put · $36 Snapshot session May 26, 2026 Last $2.15 Breakeven $33.85 Implied vol 143.4% Delta -0.115 ≈11% ITM Gamma 0.024 Theta -0.131 Vega 0.014 Open interest 1 Model this put
41	3	101.5%	0.92	$9.92		$0.10	-0.08	101.3%	2	25
Call · $37 In the money Snapshot session Jul 17, 2026 Last $9.92 Breakeven $46.92 Implied vol 101.5% Delta 0.92 ≈92% ITM Gamma 0.026 Theta -0.074 Vega 0.009 Open interest 41 Model this call Put · $37 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $36.90 Implied vol 101.3% Delta -0.08 ≈8% ITM Gamma 0.026 Theta -0.07 Vega 0.009 Open interest 25 Model this put
11	2	89.5%	0.911	$6.00		$0.15	-0.1	94.7%	1	8
Call · $38 In the money Snapshot session Aug 11, 2026 Last $6.00 Breakeven $44.00 Implied vol 89.5% Delta 0.911 ≈91% ITM Gamma 0.032 Theta -0.071 Vega 0.009 Open interest 11 Model this call Put · $38 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $37.85 Implied vol 94.7% Delta -0.1 ≈10% ITM Gamma 0.033 Theta -0.078 Vega 0.009 Open interest 8 Model this put
27	33	59.8%	0.949	$12.20		$0.30	-0.218	139.3%	5	7
Call · $39 In the money Snapshot session Jun 1, 2026 Last $12.20 Breakeven $51.20 Implied vol 59.8% Delta 0.949 ≈95% ITM Gamma 0.031 Theta -0.033 Vega 0.005 Open interest 27 Model this call Put · $39 Snapshot session Jul 17, 2026 Last $0.30 Breakeven $38.70 Implied vol 139.3% Delta -0.218 ≈22% ITM Gamma 0.038 Theta -0.193 Vega 0.019 Open interest 7 Model this put
1.6k	71	61.2%	0.899	$4.47		$0.05	-0.092	58.5%	1	2.9k
Call · $40 In the money Snapshot session Aug 14, 2026 Last $4.47 Breakeven $44.47 Implied vol 61.2% Delta 0.899 ≈90% ITM Gamma 0.051 Theta -0.054 Vega 0.01 Open interest 1.6k Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $39.95 Implied vol 58.5% Delta -0.092 ≈9% ITM Gamma 0.049 Theta -0.044 Vega 0.01 Open interest 2.9k Model this put
108	108	55.6%	0.891	$3.72		$0.17	-0.133	62.2%	2	7
Call · $40.5 In the money Snapshot session Aug 12, 2026 Last $3.72 Breakeven $44.22 Implied vol 55.6% Delta 0.891 ≈89% ITM Gamma 0.059 Theta -0.052 Vega 0.01 Open interest 108 Model this call Put · $40.5 Snapshot session Aug 7, 2026 Last $0.17 Breakeven $40.33 Implied vol 62.2% Delta -0.133 ≈13% ITM Gamma 0.061 Theta -0.062 Vega 0.014 Open interest 7 Model this put
30	141	—	—	$3.05		$0.15	-0.129	52.2%	43	52
Call · $41 In the money Snapshot session Aug 12, 2026 Last $3.05 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $41 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $40.85 Implied vol 52.2% Delta -0.129 ≈13% ITM Gamma 0.072 Theta -0.051 Vega 0.014 Open interest 52 Model this put
108	108	44.1%	0.867	$2.80		$0.15	-0.169	50.9%	38	33
Call · $41.5 In the money Snapshot session Aug 12, 2026 Last $2.80 Breakeven $44.30 Implied vol 44.1% Delta 0.867 ≈87% ITM Gamma 0.086 Theta -0.048 Vega 0.015 Open interest 108 Model this call Put · $41.5 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $41.35 Implied vol 50.9% Delta -0.169 ≈17% ITM Gamma 0.087 Theta -0.059 Vega 0.015 Open interest 33 Model this put
416	1	—	—	$2.43		$0.14	-0.151	37.7%	22	403
Call · $42 In the money Snapshot session Aug 11, 2026 Last $2.43 Breakeven $44.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 416 Model this call Put · $42 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $41.86 Implied vol 37.7% Delta -0.151 ≈15% ITM Gamma 0.109 Theta -0.041 Vega 0.015 Open interest 403 Model this put
0	—	48.7%	0.734	—		$0.15	-0.186	33.2%	9	141
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.7% Delta 0.734 ≈73% ITM Gamma 0.118 Theta -0.078 Vega 0.019 Open interest 0 Model this call Put · $42.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $42.35 Implied vol 33.2% Delta -0.186 ≈19% ITM Gamma 0.142 Theta -0.041 Vega 0.015 Open interest 141 Model this put
51	1	30.7%	0.748	$1.32		$0.30	-0.261	32.1%	108	777
Call · $43 In the money Snapshot session Aug 10, 2026 Last $1.32 Breakeven $44.32 Implied vol 30.7% Delta 0.748 ≈75% ITM Gamma 0.183 Theta -0.049 Vega 0.019 Open interest 51 Model this call Put · $43 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $42.70 Implied vol 32.1% Delta -0.261 ≈26% ITM Gamma 0.179 Theta -0.048 Vega 0.019 Open interest 777 Model this put
80	50	39.6%	0.62	$1.00		$0.40	-0.361	32.9%	3	123
Call · $43.5 In the money Snapshot session Aug 12, 2026 Last $1.00 Breakeven $44.50 Implied vol 39.6% Delta 0.62 ≈62% ITM Gamma 0.17 Theta -0.073 Vega 0.022 Open interest 80 Model this call Put · $43.5 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $43.10 Implied vol 32.9% Delta -0.361 ≈36% ITM Gamma 0.203 Theta -0.057 Vega 0.022 Open interest 123 Model this put
2.1k	418	28.9%	0.538	$0.70		$0.70	-0.463	27.8%	342	3.3k
Call · $44 In the money Snapshot session Aug 14, 2026 Last $0.70 Breakeven $44.70 Implied vol 28.9% Delta 0.538 ≈54% ITM Gamma 0.244 Theta -0.056 Vega 0.023 Open interest 2.1k Model this call Put · $44 Snapshot session Aug 14, 2026 Last $0.70 Breakeven $43.30 Implied vol 27.8% Delta -0.463 ≈46% ITM Gamma 0.255 Theta -0.05 Vega 0.023 Open interest 3.3k Model this put
Underlying $44.10
236	18	27.9%	0.415	$0.48		$0.80	-0.583	29%	1	158
Call · $44.5 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $44.98 Implied vol 27.9% Delta 0.415 ≈41% ITM Gamma 0.246 Theta -0.053 Vega 0.023 Open interest 236 Model this call Put · $44.5 In the money Snapshot session Aug 14, 2026 Last $0.80 Breakeven $43.70 Implied vol 29% Delta -0.583 ≈58% ITM Gamma 0.239 Theta -0.051 Vega 0.023 Open interest 158 Model this put
1.3k	13	28.9%	0.308	$0.31		$1.54	-0.666	33.8%	2	424
Call · $45 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $45.31 Implied vol 28.9% Delta 0.308 ≈31% ITM Gamma 0.214 Theta -0.049 Vega 0.02 Open interest 1.3k Model this call Put · $45 In the money Snapshot session Aug 12, 2026 Last $1.54 Breakeven $43.46 Implied vol 33.8% Delta -0.666 ≈67% ITM Gamma 0.191 Theta -0.055 Vega 0.02 Open interest 424 Model this put
289	67	39.8%	0.285	$0.26		$2.08	-0.724	38.5%	1	91
Call · $45.5 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $45.76 Implied vol 39.8% Delta 0.285 ≈29% ITM Gamma 0.15 Theta -0.065 Vega 0.02 Open interest 289 Model this call Put · $45.5 In the money Snapshot session Aug 12, 2026 Last $2.08 Breakeven $43.42 Implied vol 38.5% Delta -0.724 ≈72% ITM Gamma 0.154 Theta -0.058 Vega 0.02 Open interest 91 Model this put
990	91	30%	0.144	$0.13		$1.90	-0.82	34.6%	1	831
Call · $46 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $46.13 Implied vol 30% Delta 0.144 ≈14% ITM Gamma 0.134 Theta -0.033 Vega 0.016 Open interest 990 Model this call Put · $46 In the money Snapshot session Aug 14, 2026 Last $1.90 Breakeven $44.10 Implied vol 34.6% Delta -0.82 ≈82% ITM Gamma 0.136 Theta -0.04 Vega 0.016 Open interest 831 Model this put
105	15	91.7%	0.352	$0.15		—	—	—	—	0
Call · $46.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $46.65 Implied vol 91.7% Delta 0.352 ≈35% ITM Gamma 0.072 Theta -0.162 Vega 0.02 Open interest 105 Model this call Put · $46.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
168	20	49.2%	0.169	$0.05		$3.15	-0.825	50.6%	1	91
Call · $47 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $47.05 Implied vol 49.2% Delta 0.169 ≈17% ITM Gamma 0.09 Theta -0.059 Vega 0.016 Open interest 168 Model this call Put · $47 In the money Snapshot session Aug 14, 2026 Last $3.15 Breakeven $43.85 Implied vol 50.6% Delta -0.825 ≈83% ITM Gamma 0.091 Theta -0.058 Vega 0.016 Open interest 91 Model this put
50	50	65.7%	0.206	$0.21		—	-0.996	26.3%	—	0
Call · $47.5 Snapshot session Aug 11, 2026 Last $0.21 Breakeven $47.71 Implied vol 65.7% Delta 0.206 ≈21% ITM Gamma 0.076 Theta -0.089 Vega 0.016 Open interest 50 Model this call Put · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.3% Delta -0.996 ≈100% ITM Gamma 0.019 Theta 0 Vega 0 Open interest 0 Model this put
190	3	53.3%	0.118	$0.10		$3.57	-0.897	50.6%	11	36
Call · $48 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $48.10 Implied vol 53.3% Delta 0.118 ≈12% ITM Gamma 0.065 Theta -0.05 Vega 0.011 Open interest 190 Model this call Put · $48 In the money Snapshot session Aug 7, 2026 Last $3.57 Breakeven $44.43 Implied vol 50.6% Delta -0.897 ≈90% ITM Gamma 0.064 Theta -0.039 Vega 0.011 Open interest 36 Model this put
17	1	71.7%	0.165	$0.11		—	-0.916	52.7%	—	0
Call · $48.5 Snapshot session Aug 7, 2026 Last $0.11 Breakeven $48.61 Implied vol 71.7% Delta 0.165 ≈17% ITM Gamma 0.061 Theta -0.084 Vega 0.016 Open interest 17 Model this call Put · $48.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 52.7% Delta -0.916 ≈92% ITM Gamma 0.054 Theta -0.035 Vega 0.01 Open interest 0 Model this put
210	1	66.9%	0.122	$0.10		$3.43	-0.921	57.1%	4	0
Call · $49 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $49.10 Implied vol 66.9% Delta 0.122 ≈12% ITM Gamma 0.053 Theta -0.064 Vega 0.011 Open interest 210 Model this call Put · $49 In the money Snapshot session Jul 16, 2026 Last $3.43 Breakeven $45.57 Implied vol 57.1% Delta -0.921 ≈92% ITM Gamma 0.047 Theta -0.037 Vega 0.01 Open interest 0 Model this put
2	1	135.5%	0.285	$1.35		—	-0.997	38.2%	—	0
Call · $49.5 Snapshot session Jul 28, 2026 Last $1.35 Breakeven $50.85 Implied vol 135.5% Delta 0.285 ≈29% ITM Gamma 0.044 Theta -0.218 Vega 0.021 Open interest 2 Model this call Put · $49.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.997 ≈100% ITM Gamma 0.009 Theta 0 Vega 0 Open interest 0 Model this put
2.4k	3	73.2%	0.102	$0.05		$6.24	-0.954	57.4%	6	6
Call · $50 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $50.05 Implied vol 73.2% Delta 0.102 ≈10% ITM Gamma 0.043 Theta -0.061 Vega 0.011 Open interest 2.4k Model this call Put · $50 In the money Snapshot session Aug 14, 2026 Last $6.24 Breakeven $43.76 Implied vol 57.4% Delta -0.954 ≈95% ITM Gamma 0.032 Theta -0.023 Vega 0.006 Open interest 6 Model this put
12	3	102.2%	0.149	$0.49		—	-0.998	46.6%	—	0
Call · $51 Snapshot session Jul 27, 2026 Last $0.49 Breakeven $51.49 Implied vol 102.2% Delta 0.149 ≈15% ITM Gamma 0.04 Theta -0.113 Vega 0.016 Open interest 12 Model this call Put · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.6% Delta -0.998 ≈100% ITM Gamma 0.007 Theta 0 Vega 0 Open interest 0 Model this put
60	60	119.8%	0.161	$0.55		—	-0.94	79.9%	—	0
Call · $52 Snapshot session Jul 20, 2026 Last $0.55 Breakeven $52.55 Implied vol 119.8% Delta 0.161 ≈16% ITM Gamma 0.036 Theta -0.139 Vega 0.016 Open interest 60 Model this call Put · $52 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.9% Delta -0.94 ≈94% ITM Gamma 0.027 Theta -0.041 Vega 0.006 Open interest 0 Model this put
0	—	171.7%	0.238	—		—	-0.944	86.9%	—	0
Call · $53 Snapshot session Unknown Last — Breakeven — Implied vol 171.7% Delta 0.238 ≈24% ITM Gamma 0.032 Theta -0.251 Vega 0.017 Open interest 0 Model this call Put · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.9% Delta -0.944 ≈94% ITM Gamma 0.024 Theta -0.042 Vega 0.006 Open interest 0 Model this put
1	1	133%	0.138	$0.06		—	-0.948	93.7%	—	0
Call · $54 Snapshot session Jul 29, 2026 Last $0.06 Breakeven $54.06 Implied vol 133% Delta 0.138 ≈14% ITM Gamma 0.029 Theta -0.138 Vega 0.011 Open interest 1 Model this call Put · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.7% Delta -0.948 ≈95% ITM Gamma 0.021 Theta -0.043 Vega 0.006 Open interest 0 Model this put
88	2	136.2%	0.123	$0.05		$9.16	-0.951	100.4%	1	0
Call · $55 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $55.05 Implied vol 136.2% Delta 0.123 ≈12% ITM Gamma 0.026 Theta -0.13 Vega 0.011 Open interest 88 Model this call Put · $55 In the money Snapshot session Jul 29, 2026 Last $9.16 Breakeven $45.84 Implied vol 100.4% Delta -0.951 ≈95% ITM Gamma 0.018 Theta -0.044 Vega 0.006 Open interest 0 Model this put
0	—	141.6%	0.114	—		—	-0.953	107%	—	0
Call · $56 Snapshot session Unknown Last — Breakeven — Implied vol 141.6% Delta 0.114 ≈11% ITM Gamma 0.024 Theta -0.128 Vega 0.011 Open interest 0 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 107% Delta -0.953 ≈95% ITM Gamma 0.017 Theta -0.045 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		—	-0.955	113.4%	—	0
Call · $57 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.4% Delta -0.955 ≈96% ITM Gamma 0.015 Theta -0.047 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		—	-0.957	119.8%	—	0
Call · $58 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119.8% Delta -0.957 ≈96% ITM Gamma 0.014 Theta -0.048 Vega 0.006 Open interest 0 Model this put
39	8	224.1%	0.178	$0.05		—	-0.96	132.1%	—	0
Call · $60 Snapshot session Jul 1, 2026 Last $0.05 Breakeven $60.05 Implied vol 224.1% Delta 0.178 ≈18% ITM Gamma 0.021 Theta -0.276 Vega 0.018 Open interest 39 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 132.1% Delta -0.96 ≈96% ITM Gamma 0.012 Theta -0.05 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		—	-0.966	159.1%	—	0
Call · $65 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 159.1% Delta -0.966 ≈97% ITM Gamma 0.009 Theta -0.053 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	-0.969	182.1%	—	0
Call · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 182.1% Delta -0.969 ≈97% ITM Gamma 0.007 Theta -0.055 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		—	-0.972	203.6%	—	0
Call · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.6% Delta -0.972 ≈97% ITM Gamma 0.006 Theta -0.057 Vega 0.004 Open interest 0 Model this put