MLM Stock — Martin Marietta Materials Inc: Options Chain

Calls		Puts
1	2	152.4%	0.982	$160.65	$0.05	-0.021	158.5%	1	1
Call · $380 In the money Snapshot session May 19, 2026 Last $160.65 Breakeven $540.65 Implied vol 152.4% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.446 Vega 0.028 Open interest 1 Model this call Put · $380 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $379.95 Implied vol 158.5% Delta -0.021 ≈2% ITM Gamma 0 Theta -0.503 Vega 0.028 Open interest 1 Model this put
0	—	142.9%	0.981	—	—	-0.023	149.2%	—	0
Call · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol 142.9% Delta 0.981 ≈98% ITM Gamma 0 Theta -0.441 Vega 0.028 Open interest 0 Model this call Put · $390 Snapshot session Unknown Last — Breakeven — Implied vol 149.2% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.499 Vega 0.028 Open interest 0 Model this put
0	—	132%	0.981	—	$2.10	-0.022	136.5%	1	4
Call · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol 132% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.411 Vega 0.029 Open interest 0 Model this call Put · $400 Snapshot session Apr 7, 2026 Last $2.10 Breakeven $397.90 Implied vol 136.5% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.446 Vega 0.029 Open interest 4 Model this put
0	—	129.8%	0.975	—	$2.50	-0.024	127.7%	1	1
Call · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol 129.8% Delta 0.975 ≈98% ITM Gamma 0.001 Theta -0.502 Vega 0.029 Open interest 0 Model this call Put · $410 Snapshot session Apr 7, 2026 Last $2.50 Breakeven $407.50 Implied vol 127.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.442 Vega 0.029 Open interest 1 Model this put
2	2	121.4%	0.972	$144.23	$0.96	-0.025	119%	1	1
Call · $420 In the money Snapshot session May 18, 2026 Last $144.23 Breakeven $564.23 Implied vol 121.4% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.511 Vega 0.059 Open interest 2 Model this call Put · $420 Snapshot session Jun 4, 2026 Last $0.96 Breakeven $419.04 Implied vol 119% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.438 Vega 0.029 Open interest 1 Model this put
2	2	105.6%	0.977	$134.12	$3.60	-0.021	102.2%	1	12
Call · $430 In the money Snapshot session May 18, 2026 Last $134.12 Breakeven $564.12 Implied vol 105.6% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.394 Vega 0.03 Open interest 2 Model this call Put · $430 Snapshot session Apr 7, 2026 Last $3.60 Breakeven $426.40 Implied vol 102.2% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.314 Vega 0.03 Open interest 12 Model this put
0	—	98.9%	0.973	—	$1.12	-0.029	100.7%	1	10
Call · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol 98.9% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.413 Vega 0.03 Open interest 0 Model this call Put · $440 Snapshot session Jul 21, 2026 Last $1.12 Breakeven $438.88 Implied vol 100.7% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.418 Vega 0.06 Open interest 10 Model this put
2	1	89.9%	0.971	$108.00	$1.12	-0.032	91.6%	1	1
Call · $450 In the money Snapshot session Jul 24, 2026 Last $108.00 Breakeven $558.00 Implied vol 89.9% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -0.4 Vega 0.061 Open interest 2 Model this call Put · $450 Snapshot session Jul 16, 2026 Last $1.12 Breakeven $448.88 Implied vol 91.6% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.405 Vega 0.061 Open interest 1 Model this put
0	—	82.5%	0.966	—	$1.67	-0.035	82.7%	1	3
Call · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol 82.5% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.422 Vega 0.062 Open interest 0 Model this call Put · $460 Snapshot session Jul 24, 2026 Last $1.67 Breakeven $458.33 Implied vol 82.7% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.392 Vega 0.062 Open interest 3 Model this put
0	—	74.5%	0.961	—	$1.50	-0.038	74%	1	5
Call · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74.5% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -0.426 Vega 0.062 Open interest 0 Model this call Put · $470 Snapshot session Aug 3, 2026 Last $1.50 Breakeven $468.50 Implied vol 74% Delta -0.038 ≈4% ITM Gamma 0.002 Theta -0.38 Vega 0.062 Open interest 5 Model this put
0	—	65.9%	0.956	—	$1.00	-0.134	105.8%	1	11
Call · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.9% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.412 Vega 0.063 Open interest 0 Model this call Put · $480 Snapshot session Aug 5, 2026 Last $1.00 Breakeven $479.00 Implied vol 105.8% Delta -0.134 ≈13% ITM Gamma 0.003 Theta -1.427 Vega 0.164 Open interest 11 Model this put
3	3	58.3%	0.949	$95.00	$0.72	-0.05	58%	10	15
Call · $490 In the money Snapshot session Jul 28, 2026 Last $95.00 Breakeven $585.00 Implied vol 58.3% Delta 0.949 ≈95% ITM Gamma 0.003 Theta -0.417 Vega 0.064 Open interest 3 Model this call Put · $490 Snapshot session Aug 11, 2026 Last $0.72 Breakeven $489.28 Implied vol 58% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.372 Vega 0.064 Open interest 15 Model this put
55	1	52.1%	0.935	$44.41	$1.25	-0.056	49%	11	12
Call · $500 In the money Snapshot session Aug 6, 2026 Last $44.41 Breakeven $544.41 Implied vol 52.1% Delta 0.935 ≈93% ITM Gamma 0.004 Theta -0.452 Vega 0.111 Open interest 55 Model this call Put · $500 Snapshot session Aug 11, 2026 Last $1.25 Breakeven $498.75 Implied vol 49% Delta -0.056 ≈6% ITM Gamma 0.003 Theta -0.342 Vega 0.064 Open interest 12 Model this put
0	—	44%	0.917	—	$4.53	-0.076	42.6%	10	14
Call · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44% Delta 0.917 ≈92% ITM Gamma 0.005 Theta -0.455 Vega 0.112 Open interest 0 Model this call Put · $510 Snapshot session Jul 29, 2026 Last $4.53 Breakeven $505.47 Implied vol 42.6% Delta -0.076 ≈8% ITM Gamma 0.005 Theta -0.376 Vega 0.112 Open interest 14 Model this put
6	1	39.6%	0.873	$26.33	$2.53	-0.096	33.9%	2	19
Call · $520 In the money Snapshot session Aug 12, 2026 Last $26.33 Breakeven $546.33 Implied vol 39.6% Delta 0.873 ≈87% ITM Gamma 0.008 Theta -0.556 Vega 0.17 Open interest 6 Model this call Put · $520 Snapshot session Aug 13, 2026 Last $2.53 Breakeven $517.47 Implied vol 33.9% Delta -0.096 ≈10% ITM Gamma 0.008 Theta -0.355 Vega 0.113 Open interest 19 Model this put
4	1	38%	0.778	$29.70	$3.13	-0.192	32.7%	2	26
Call · $530 In the money Snapshot session Aug 4, 2026 Last $29.70 Breakeven $559.70 Implied vol 38% Delta 0.778 ≈78% ITM Gamma 0.012 Theta -0.748 Vega 0.225 Open interest 4 Model this call Put · $530 Snapshot session Aug 13, 2026 Last $3.13 Breakeven $526.87 Implied vol 32.7% Delta -0.192 ≈19% ITM Gamma 0.013 Theta -0.552 Vega 0.171 Open interest 26 Model this put
12	2	31.3%	0.662	$13.52	$5.40	-0.334	30.2%	51	62
Call · $540 In the money Snapshot session Aug 14, 2026 Last $13.52 Breakeven $553.52 Implied vol 31.3% Delta 0.662 ≈66% ITM Gamma 0.018 Theta -0.751 Vega 0.227 Open interest 12 Model this call Put · $540 Snapshot session Aug 14, 2026 Last $5.40 Breakeven $534.60 Implied vol 30.2% Delta -0.334 ≈33% ITM Gamma 0.019 Theta -0.68 Vega 0.227 Open interest 62 Model this put
Underlying $547.93
27	1	30.1%	0.471	$11.38	$18.78	-0.531	29.5%	1	104
Call · $550 Snapshot session Aug 10, 2026 Last $11.38 Breakeven $561.38 Implied vol 30.1% Delta 0.471 ≈47% ITM Gamma 0.02 Theta -0.77 Vega 0.263 Open interest 27 Model this call Put · $550 In the money Snapshot session Aug 6, 2026 Last $18.78 Breakeven $531.22 Implied vol 29.5% Delta -0.531 ≈53% ITM Gamma 0.021 Theta -0.715 Vega 0.263 Open interest 104 Model this put
19	3	34.5%	0.312	$8.41	$26.90	-0.711	31%	1	10
Call · $560 Snapshot session Aug 11, 2026 Last $8.41 Breakeven $568.41 Implied vol 34.5% Delta 0.312 ≈31% ITM Gamma 0.016 Theta -0.774 Vega 0.234 Open interest 19 Model this call Put · $560 In the money Snapshot session Aug 3, 2026 Last $26.90 Breakeven $533.10 Implied vol 31% Delta -0.711 ≈71% ITM Gamma 0.017 Theta -0.634 Vega 0.233 Open interest 10 Model this put
87	2	45.4%	0.244	$4.10	$24.18	-0.871	28.8%	25	49
Call · $570 Snapshot session Aug 11, 2026 Last $4.10 Breakeven $574.10 Implied vol 45.4% Delta 0.244 ≈24% ITM Gamma 0.011 Theta -0.912 Vega 0.236 Open interest 87 Model this call Put · $570 In the money Snapshot session Aug 4, 2026 Last $24.18 Breakeven $545.82 Implied vol 28.8% Delta -0.871 ≈87% ITM Gamma 0.012 Theta -0.352 Vega 0.12 Open interest 49 Model this put
99	5	49%	0.178	$2.00	$49.75	-0.943	30%	2	4
Call · $580 Snapshot session Aug 13, 2026 Last $2.00 Breakeven $582.00 Implied vol 49% Delta 0.178 ≈18% ITM Gamma 0.008 Theta -0.802 Vega 0.182 Open interest 99 Model this call Put · $580 In the money Snapshot session Jul 31, 2026 Last $49.75 Breakeven $530.25 Implied vol 30% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.189 Vega 0.068 Open interest 4 Model this put
84	75	41.9%	0.073	$1.60	$46.20	-0.981	30.8%	3	0
Call · $590 Snapshot session Aug 3, 2026 Last $1.60 Breakeven $591.60 Implied vol 41.9% Delta 0.073 ≈7% ITM Gamma 0.005 Theta -0.371 Vega 0.123 Open interest 84 Model this call Put · $590 In the money Snapshot session Aug 3, 2026 Last $46.20 Breakeven $543.80 Implied vol 30.8% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.07 Vega 0.029 Open interest 0 Model this put
51	1	48%	0.062	$1.00	$60.03	—	—	1	2
Call · $600 Snapshot session Aug 6, 2026 Last $1.00 Breakeven $601.00 Implied vol 48% Delta 0.062 ≈6% ITM Gamma 0.004 Theta -0.368 Vega 0.072 Open interest 51 Model this call Put · $600 In the money Snapshot session Aug 6, 2026 Last $60.03 Breakeven $539.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
10	1	64.1%	0.089	$1.72	$46.60	—	—	30	0
Call · $610 Snapshot session Aug 10, 2026 Last $1.72 Breakeven $611.72 Implied vol 64.1% Delta 0.089 ≈9% ITM Gamma 0.004 Theta -0.645 Vega 0.124 Open interest 10 Model this call Put · $610 In the money Snapshot session Jul 15, 2026 Last $46.60 Breakeven $563.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
127	1	61.6%	0.053	$0.10	$53.80	—	—	1	0
Call · $620 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $620.10 Implied vol 61.6% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.411 Vega 0.073 Open interest 127 Model this call Put · $620 In the money Snapshot session Jul 8, 2026 Last $53.80 Breakeven $566.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	4	89.3%	0.109	$0.37	—	—	—	—	0
Call · $630 Snapshot session Aug 3, 2026 Last $0.37 Breakeven $630.37 Implied vol 89.3% Delta 0.109 ≈11% ITM Gamma 0.003 Theta -1.038 Vega 0.126 Open interest 20 Model this call Put · $630 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	1	72.7%	0.041	$0.05	$38.57	—	—	2	0
Call · $640 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $640.05 Implied vol 72.7% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.401 Vega 0.074 Open interest 16 Model this call Put · $640 In the money Snapshot session Jan 27, 2026 Last $38.57 Breakeven $601.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	1	103.6%	0.097	$0.10	$42.69	—	—	2	0
Call · $650 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $650.10 Implied vol 103.6% Delta 0.097 ≈10% ITM Gamma 0.002 Theta -1.106 Vega 0.128 Open interest 8 Model this call Put · $650 In the money Snapshot session Jan 27, 2026 Last $42.69 Breakeven $607.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	2	156.7%	0.188	$1.05	—	—	—	—	0
Call · $660 Snapshot session Jul 24, 2026 Last $1.05 Breakeven $661.05 Implied vol 156.7% Delta 0.188 ≈19% ITM Gamma 0.003 Theta -2.643 Vega 0.192 Open interest 7 Model this call Put · $660 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	1	100.7%	0.056	$0.87	—	—	—	—	0
Call · $670 Snapshot session Jul 24, 2026 Last $0.87 Breakeven $670.87 Implied vol 100.7% Delta 0.056 ≈6% ITM Gamma 0.002 Theta -0.703 Vega 0.075 Open interest 25 Model this call Put · $670 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
92	1	101.2%	0.043	$7.90	—	—	—	—	0
Call · $680 Snapshot session Aug 6, 2026 Last $7.90 Breakeven $687.90 Implied vol 101.2% Delta 0.043 ≈4% ITM Gamma 0.001 Theta -0.575 Vega 0.076 Open interest 92 Model this call Put · $680 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	6	100.5%	0.032	$1.85	$79.55	—	—	2	0
Call · $690 Snapshot session Jun 30, 2026 Last $1.85 Breakeven $691.85 Implied vol 100.5% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.445 Vega 0.038 Open interest 10 Model this call Put · $690 In the money Snapshot session Mar 5, 2026 Last $79.55 Breakeven $610.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	105.3%	0.03	$1.50	$101.32	—	—	2	0
Call · $700 Snapshot session Aug 10, 2026 Last $1.50 Breakeven $701.50 Implied vol 105.3% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.45 Vega 0.039 Open interest 5 Model this call Put · $700 In the money Snapshot session Mar 11, 2026 Last $101.32 Breakeven $598.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	110.1%	0.029	$9.50	$116.40	—	—	1	0
Call · $710 Snapshot session Apr 22, 2026 Last $9.50 Breakeven $719.50 Implied vol 110.1% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.454 Vega 0.039 Open interest 5 Model this call Put · $710 In the money Snapshot session Mar 12, 2026 Last $116.40 Breakeven $593.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	28	114.8%	0.028	$10.10	—	—	—	—	0
Call · $720 Snapshot session Apr 20, 2026 Last $10.10 Breakeven $730.10 Implied vol 114.8% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.458 Vega 0.039 Open interest 28 Model this call Put · $720 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	119.4%	0.027	$5.00	—	—	—	—	0
Call · $730 Snapshot session Mar 13, 2026 Last $5.00 Breakeven $735.00 Implied vol 119.4% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.462 Vega 0.039 Open interest 2 Model this call Put · $730 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	125.2%	0.027	—	—	—	—	—	0
Call · $740 Snapshot session Unknown Last — Breakeven — Implied vol 125.2% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.49 Vega 0.04 Open interest 0 Model this call Put · $740 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	128.5%	0.025	—	—	—	—	—	0
Call · $750 Snapshot session Unknown Last — Breakeven — Implied vol 128.5% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.47 Vega 0.04 Open interest 0 Model this call Put · $750 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	150.4%	0.041	—	—	—	—	—	0
Call · $760 Snapshot session Unknown Last — Breakeven — Implied vol 150.4% Delta 0.041 ≈4% ITM Gamma 0.001 Theta -0.833 Vega 0.08 Open interest 0 Model this call Put · $760 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	147.9%	0.033	—	—	—	—	—	0
Call · $770 Snapshot session Unknown Last — Breakeven — Implied vol 147.9% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.683 Vega 0.04 Open interest 0 Model this call Put · $770 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	144.1%	0.026	—	—	—	—	—	0
Call · $780 Snapshot session Unknown Last — Breakeven — Implied vol 144.1% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.531 Vega 0.041 Open interest 0 Model this call Put · $780 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	1	149.6%	0.022	$13.80	—	—	—	—	0
Call · $800 Snapshot session Feb 23, 2026 Last $13.80 Breakeven $813.80 Implied vol 149.6% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.479 Vega 0.041 Open interest 13 Model this call Put · $800 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$1.09	—	—	—	—	0
Call · $820 Snapshot session Mar 16, 2026 Last $1.09 Breakeven $821.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $820 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $840 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $840 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $860 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $860 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $880 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $880 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $900 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $900 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $920 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $920 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $940 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $940 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $380 In the money

Snapshot session: May 19, 2026
Last: $160.65
Breakeven: $540.65
Implied vol: 152.4%
Delta: 0.982 ≈98% ITM
Gamma: 0
Theta: -0.446
Vega: 0.028
Open interest: 1

Model this call

Put · $380

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $379.95
Implied vol: 158.5%
Delta: -0.021 ≈2% ITM
Gamma: 0
Theta: -0.503
Vega: 0.028
Open interest: 1

Model this put

Call · $390 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 142.9%
Delta: 0.981 ≈98% ITM
Gamma: 0
Theta: -0.441
Vega: 0.028
Open interest: 0

Model this call

Put · $390

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 149.2%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.499
Vega: 0.028
Open interest: 0

Model this put

Call · $400 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 132%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.411
Vega: 0.029
Open interest: 0

Model this call

Put · $400

Snapshot session: Apr 7, 2026
Last: $2.10
Breakeven: $397.90
Implied vol: 136.5%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.446
Vega: 0.029
Open interest: 4

Model this put

Call · $410 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 129.8%
Delta: 0.975 ≈98% ITM
Gamma: 0.001
Theta: -0.502
Vega: 0.029
Open interest: 0

Model this call

Put · $410

Snapshot session: Apr 7, 2026
Last: $2.50
Breakeven: $407.50
Implied vol: 127.7%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.442
Vega: 0.029
Open interest: 1

Model this put

Call · $420 In the money

Snapshot session: May 18, 2026
Last: $144.23
Breakeven: $564.23
Implied vol: 121.4%
Delta: 0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.511
Vega: 0.059
Open interest: 2

Model this call

Put · $420

Snapshot session: Jun 4, 2026
Last: $0.96
Breakeven: $419.04
Implied vol: 119%
Delta: -0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.438
Vega: 0.029
Open interest: 1

Model this put

Call · $430 In the money

Snapshot session: May 18, 2026
Last: $134.12
Breakeven: $564.12
Implied vol: 105.6%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.394
Vega: 0.03
Open interest: 2

Model this call

Put · $430

Snapshot session: Apr 7, 2026
Last: $3.60
Breakeven: $426.40
Implied vol: 102.2%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.314
Vega: 0.03
Open interest: 12

Model this put

Call · $440 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 98.9%
Delta: 0.973 ≈97% ITM
Gamma: 0.001
Theta: -0.413
Vega: 0.03
Open interest: 0

Model this call

Put · $440

Snapshot session: Jul 21, 2026
Last: $1.12
Breakeven: $438.88
Implied vol: 100.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.418
Vega: 0.06
Open interest: 10

Model this put

Call · $450 In the money

Snapshot session: Jul 24, 2026
Last: $108.00
Breakeven: $558.00
Implied vol: 89.9%
Delta: 0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.4
Vega: 0.061
Open interest: 2

Model this call

Put · $450

Snapshot session: Jul 16, 2026
Last: $1.12
Breakeven: $448.88
Implied vol: 91.6%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.405
Vega: 0.061
Open interest: 1

Model this put

Call · $460 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.5%
Delta: 0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.422
Vega: 0.062
Open interest: 0

Model this call

Put · $460

Snapshot session: Jul 24, 2026
Last: $1.67
Breakeven: $458.33
Implied vol: 82.7%
Delta: -0.035 ≈3% ITM
Gamma: 0.001
Theta: -0.392
Vega: 0.062
Open interest: 3

Model this put

Call · $470 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 74.5%
Delta: 0.961 ≈96% ITM
Gamma: 0.002
Theta: -0.426
Vega: 0.062
Open interest: 0

Model this call

Put · $470

Snapshot session: Aug 3, 2026
Last: $1.50
Breakeven: $468.50
Implied vol: 74%
Delta: -0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.38
Vega: 0.062
Open interest: 5

Model this put

Call · $480 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.9%
Delta: 0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.412
Vega: 0.063
Open interest: 0

Model this call

Put · $480

Snapshot session: Aug 5, 2026
Last: $1.00
Breakeven: $479.00
Implied vol: 105.8%
Delta: -0.134 ≈13% ITM
Gamma: 0.003
Theta: -1.427
Vega: 0.164
Open interest: 11

Model this put

Call · $490 In the money

Snapshot session: Jul 28, 2026
Last: $95.00
Breakeven: $585.00
Implied vol: 58.3%
Delta: 0.949 ≈95% ITM
Gamma: 0.003
Theta: -0.417
Vega: 0.064
Open interest: 3

Model this call

Put · $490

Snapshot session: Aug 11, 2026
Last: $0.72
Breakeven: $489.28
Implied vol: 58%
Delta: -0.05 ≈5% ITM
Gamma: 0.003
Theta: -0.372
Vega: 0.064
Open interest: 15

Model this put

Call · $500 In the money

Snapshot session: Aug 6, 2026
Last: $44.41
Breakeven: $544.41
Implied vol: 52.1%
Delta: 0.935 ≈93% ITM
Gamma: 0.004
Theta: -0.452
Vega: 0.111
Open interest: 55

Model this call

Put · $500

Snapshot session: Aug 11, 2026
Last: $1.25
Breakeven: $498.75
Implied vol: 49%
Delta: -0.056 ≈6% ITM
Gamma: 0.003
Theta: -0.342
Vega: 0.064
Open interest: 12

Model this put

Call · $510 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 44%
Delta: 0.917 ≈92% ITM
Gamma: 0.005
Theta: -0.455
Vega: 0.112
Open interest: 0

Model this call

Put · $510

Snapshot session: Jul 29, 2026
Last: $4.53
Breakeven: $505.47
Implied vol: 42.6%
Delta: -0.076 ≈8% ITM
Gamma: 0.005
Theta: -0.376
Vega: 0.112
Open interest: 14

Model this put

Call · $520 In the money

Snapshot session: Aug 12, 2026
Last: $26.33
Breakeven: $546.33
Implied vol: 39.6%
Delta: 0.873 ≈87% ITM
Gamma: 0.008
Theta: -0.556
Vega: 0.17
Open interest: 6

Model this call

Put · $520

Snapshot session: Aug 13, 2026
Last: $2.53
Breakeven: $517.47
Implied vol: 33.9%
Delta: -0.096 ≈10% ITM
Gamma: 0.008
Theta: -0.355
Vega: 0.113
Open interest: 19

Model this put

Call · $530 In the money

Snapshot session: Aug 4, 2026
Last: $29.70
Breakeven: $559.70
Implied vol: 38%
Delta: 0.778 ≈78% ITM
Gamma: 0.012
Theta: -0.748
Vega: 0.225
Open interest: 4

Model this call

Put · $530

Snapshot session: Aug 13, 2026
Last: $3.13
Breakeven: $526.87
Implied vol: 32.7%
Delta: -0.192 ≈19% ITM
Gamma: 0.013
Theta: -0.552
Vega: 0.171
Open interest: 26

Model this put

Call · $540 In the money

Snapshot session: Aug 14, 2026
Last: $13.52
Breakeven: $553.52
Implied vol: 31.3%
Delta: 0.662 ≈66% ITM
Gamma: 0.018
Theta: -0.751
Vega: 0.227
Open interest: 12

Model this call

Put · $540

Snapshot session: Aug 14, 2026
Last: $5.40
Breakeven: $534.60
Implied vol: 30.2%
Delta: -0.334 ≈33% ITM
Gamma: 0.019
Theta: -0.68
Vega: 0.227
Open interest: 62

Model this put

Call · $550

Snapshot session: Aug 10, 2026
Last: $11.38
Breakeven: $561.38
Implied vol: 30.1%
Delta: 0.471 ≈47% ITM
Gamma: 0.02
Theta: -0.77
Vega: 0.263
Open interest: 27

Model this call

Put · $550 In the money

Snapshot session: Aug 6, 2026
Last: $18.78
Breakeven: $531.22
Implied vol: 29.5%
Delta: -0.531 ≈53% ITM
Gamma: 0.021
Theta: -0.715
Vega: 0.263
Open interest: 104

Model this put

Call · $560

Snapshot session: Aug 11, 2026
Last: $8.41
Breakeven: $568.41
Implied vol: 34.5%
Delta: 0.312 ≈31% ITM
Gamma: 0.016
Theta: -0.774
Vega: 0.234
Open interest: 19

Model this call

Put · $560 In the money

Snapshot session: Aug 3, 2026
Last: $26.90
Breakeven: $533.10
Implied vol: 31%
Delta: -0.711 ≈71% ITM
Gamma: 0.017
Theta: -0.634
Vega: 0.233
Open interest: 10

Model this put

Call · $570

Snapshot session: Aug 11, 2026
Last: $4.10
Breakeven: $574.10
Implied vol: 45.4%
Delta: 0.244 ≈24% ITM
Gamma: 0.011
Theta: -0.912
Vega: 0.236
Open interest: 87

Model this call

Put · $570 In the money

Snapshot session: Aug 4, 2026
Last: $24.18
Breakeven: $545.82
Implied vol: 28.8%
Delta: -0.871 ≈87% ITM
Gamma: 0.012
Theta: -0.352
Vega: 0.12
Open interest: 49

Model this put

Call · $580

Snapshot session: Aug 13, 2026
Last: $2.00
Breakeven: $582.00
Implied vol: 49%
Delta: 0.178 ≈18% ITM
Gamma: 0.008
Theta: -0.802
Vega: 0.182
Open interest: 99

Model this call

Put · $580 In the money

Snapshot session: Jul 31, 2026
Last: $49.75
Breakeven: $530.25
Implied vol: 30%
Delta: -0.943 ≈94% ITM
Gamma: 0.006
Theta: -0.189
Vega: 0.068
Open interest: 4

Model this put

Call · $590

Snapshot session: Aug 3, 2026
Last: $1.60
Breakeven: $591.60
Implied vol: 41.9%
Delta: 0.073 ≈7% ITM
Gamma: 0.005
Theta: -0.371
Vega: 0.123
Open interest: 84

Model this call

Put · $590 In the money

Snapshot session: Aug 3, 2026
Last: $46.20
Breakeven: $543.80
Implied vol: 30.8%
Delta: -0.981 ≈98% ITM
Gamma: 0.003
Theta: -0.07
Vega: 0.029
Open interest: 0

Model this put

Call · $600

Snapshot session: Aug 6, 2026
Last: $1.00
Breakeven: $601.00
Implied vol: 48%
Delta: 0.062 ≈6% ITM
Gamma: 0.004
Theta: -0.368
Vega: 0.072
Open interest: 51

Model this call

Put · $600 In the money

Snapshot session: Aug 6, 2026
Last: $60.03
Breakeven: $539.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $610

Snapshot session: Aug 10, 2026
Last: $1.72
Breakeven: $611.72
Implied vol: 64.1%
Delta: 0.089 ≈9% ITM
Gamma: 0.004
Theta: -0.645
Vega: 0.124
Open interest: 10

Model this call

Put · $610 In the money

Snapshot session: Jul 15, 2026
Last: $46.60
Breakeven: $563.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $620

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $620.10
Implied vol: 61.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.411
Vega: 0.073
Open interest: 127

Model this call

Put · $620 In the money

Snapshot session: Jul 8, 2026
Last: $53.80
Breakeven: $566.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $630

Snapshot session: Aug 3, 2026
Last: $0.37
Breakeven: $630.37
Implied vol: 89.3%
Delta: 0.109 ≈11% ITM
Gamma: 0.003
Theta: -1.038
Vega: 0.126
Open interest: 20

Model this call

Put · $630 In the money

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

Model this put

Call · $640

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $640.05
Implied vol: 72.7%
Delta: 0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.401
Vega: 0.074
Open interest: 16

Model this call

Put · $640 In the money

Snapshot session: Jan 27, 2026
Last: $38.57
Breakeven: $601.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $650

Snapshot session: Jul 31, 2026
Last: $0.10
Breakeven: $650.10
Implied vol: 103.6%
Delta: 0.097 ≈10% ITM
Gamma: 0.002
Theta: -1.106
Vega: 0.128
Open interest: 8

Model this call

Put · $650 In the money

Snapshot session: Jan 27, 2026
Last: $42.69
Breakeven: $607.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $660

Snapshot session: Jul 24, 2026
Last: $1.05
Breakeven: $661.05
Implied vol: 156.7%
Delta: 0.188 ≈19% ITM
Gamma: 0.003
Theta: -2.643
Vega: 0.192
Open interest: 7

Model this call

Put · $660 In the money

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

Model this put

Call · $670

Snapshot session: Jul 24, 2026
Last: $0.87
Breakeven: $670.87
Implied vol: 100.7%
Delta: 0.056 ≈6% ITM
Gamma: 0.002
Theta: -0.703
Vega: 0.075
Open interest: 25

Model this call

Put · $670 In the money

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

Model this put

Call · $680

Snapshot session: Aug 6, 2026
Last: $7.90
Breakeven: $687.90
Implied vol: 101.2%
Delta: 0.043 ≈4% ITM
Gamma: 0.001
Theta: -0.575
Vega: 0.076
Open interest: 92

Model this call

Put · $680 In the money

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

Model this put

Call · $690

Snapshot session: Jun 30, 2026
Last: $1.85
Breakeven: $691.85
Implied vol: 100.5%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.445
Vega: 0.038
Open interest: 10

Model this call

Put · $690 In the money

Snapshot session: Mar 5, 2026
Last: $79.55
Breakeven: $610.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $700

Snapshot session: Aug 10, 2026
Last: $1.50
Breakeven: $701.50
Implied vol: 105.3%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.45
Vega: 0.039
Open interest: 5

Model this call

Put · $700 In the money

Snapshot session: Mar 11, 2026
Last: $101.32
Breakeven: $598.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $710

Snapshot session: Apr 22, 2026
Last: $9.50
Breakeven: $719.50
Implied vol: 110.1%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.454
Vega: 0.039
Open interest: 5

Model this call

Put · $710 In the money

Snapshot session: Mar 12, 2026
Last: $116.40
Breakeven: $593.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $720

Snapshot session: Apr 20, 2026
Last: $10.10
Breakeven: $730.10
Implied vol: 114.8%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.458
Vega: 0.039
Open interest: 28

Model this call

Put · $720 In the money

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

Model this put

Call · $730

Snapshot session: Mar 13, 2026
Last: $5.00
Breakeven: $735.00
Implied vol: 119.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.462
Vega: 0.039
Open interest: 2

Model this call

Put · $730 In the money

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

Model this put

Call · $740

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 125.2%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.49
Vega: 0.04
Open interest: 0

Model this call

Put · $740 In the money

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

Model this put

Call · $750

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 128.5%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.47
Vega: 0.04
Open interest: 0

Model this call

Put · $750 In the money

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

Model this put

Call · $760

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 150.4%
Delta: 0.041 ≈4% ITM
Gamma: 0.001
Theta: -0.833
Vega: 0.08
Open interest: 0

Model this call

Put · $760 In the money

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

Model this put

Call · $770

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 147.9%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.683
Vega: 0.04
Open interest: 0

Model this call

Put · $770 In the money

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

Model this put

Call · $780

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 144.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.531
Vega: 0.041
Open interest: 0

Model this call

Put · $780 In the money

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

Model this put

Call · $800

Snapshot session: Feb 23, 2026
Last: $13.80
Breakeven: $813.80
Implied vol: 149.6%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.479
Vega: 0.041
Open interest: 13

Model this call

Put · $800 In the money

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

Model this put

Call · $820

Snapshot session: Mar 16, 2026
Last: $1.09
Breakeven: $821.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $820 In the money

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

Model this put

Call · $840

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

Model this call

Put · $840 In the money

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

Model this put

Call · $860

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

Model this call

Put · $860 In the money

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

Model this put

Call · $880

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

Model this call

Put · $880 In the money

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

Model this put

Call · $900

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

Model this call

Put · $900 In the money

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

Model this put

Call · $920

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

Model this call

Put · $920 In the money

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

Model this put

Call · $940

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

Model this call

Put · $940 In the money

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

Model this put

MLM · Martin Marietta Materials Inc

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	2	152.4%	0.982	$160.65		$0.05	-0.021	158.5%	1	1
Call · $380 In the money Snapshot session May 19, 2026 Last $160.65 Breakeven $540.65 Implied vol 152.4% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.446 Vega 0.028 Open interest 1 Model this call Put · $380 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $379.95 Implied vol 158.5% Delta -0.021 ≈2% ITM Gamma 0 Theta -0.503 Vega 0.028 Open interest 1 Model this put
0	—	142.9%	0.981	—		—	-0.023	149.2%	—	0
Call · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol 142.9% Delta 0.981 ≈98% ITM Gamma 0 Theta -0.441 Vega 0.028 Open interest 0 Model this call Put · $390 Snapshot session Unknown Last — Breakeven — Implied vol 149.2% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.499 Vega 0.028 Open interest 0 Model this put
0	—	132%	0.981	—		$2.10	-0.022	136.5%	1	4
Call · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol 132% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.411 Vega 0.029 Open interest 0 Model this call Put · $400 Snapshot session Apr 7, 2026 Last $2.10 Breakeven $397.90 Implied vol 136.5% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.446 Vega 0.029 Open interest 4 Model this put
0	—	129.8%	0.975	—		$2.50	-0.024	127.7%	1	1
Call · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol 129.8% Delta 0.975 ≈98% ITM Gamma 0.001 Theta -0.502 Vega 0.029 Open interest 0 Model this call Put · $410 Snapshot session Apr 7, 2026 Last $2.50 Breakeven $407.50 Implied vol 127.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.442 Vega 0.029 Open interest 1 Model this put
2	2	121.4%	0.972	$144.23		$0.96	-0.025	119%	1	1
Call · $420 In the money Snapshot session May 18, 2026 Last $144.23 Breakeven $564.23 Implied vol 121.4% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.511 Vega 0.059 Open interest 2 Model this call Put · $420 Snapshot session Jun 4, 2026 Last $0.96 Breakeven $419.04 Implied vol 119% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.438 Vega 0.029 Open interest 1 Model this put
2	2	105.6%	0.977	$134.12		$3.60	-0.021	102.2%	1	12
Call · $430 In the money Snapshot session May 18, 2026 Last $134.12 Breakeven $564.12 Implied vol 105.6% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.394 Vega 0.03 Open interest 2 Model this call Put · $430 Snapshot session Apr 7, 2026 Last $3.60 Breakeven $426.40 Implied vol 102.2% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.314 Vega 0.03 Open interest 12 Model this put
0	—	98.9%	0.973	—		$1.12	-0.029	100.7%	1	10
Call · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol 98.9% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.413 Vega 0.03 Open interest 0 Model this call Put · $440 Snapshot session Jul 21, 2026 Last $1.12 Breakeven $438.88 Implied vol 100.7% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.418 Vega 0.06 Open interest 10 Model this put
2	1	89.9%	0.971	$108.00		$1.12	-0.032	91.6%	1	1
Call · $450 In the money Snapshot session Jul 24, 2026 Last $108.00 Breakeven $558.00 Implied vol 89.9% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -0.4 Vega 0.061 Open interest 2 Model this call Put · $450 Snapshot session Jul 16, 2026 Last $1.12 Breakeven $448.88 Implied vol 91.6% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.405 Vega 0.061 Open interest 1 Model this put
0	—	82.5%	0.966	—		$1.67	-0.035	82.7%	1	3
Call · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol 82.5% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.422 Vega 0.062 Open interest 0 Model this call Put · $460 Snapshot session Jul 24, 2026 Last $1.67 Breakeven $458.33 Implied vol 82.7% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.392 Vega 0.062 Open interest 3 Model this put
0	—	74.5%	0.961	—		$1.50	-0.038	74%	1	5
Call · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74.5% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -0.426 Vega 0.062 Open interest 0 Model this call Put · $470 Snapshot session Aug 3, 2026 Last $1.50 Breakeven $468.50 Implied vol 74% Delta -0.038 ≈4% ITM Gamma 0.002 Theta -0.38 Vega 0.062 Open interest 5 Model this put
0	—	65.9%	0.956	—		$1.00	-0.134	105.8%	1	11
Call · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.9% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.412 Vega 0.063 Open interest 0 Model this call Put · $480 Snapshot session Aug 5, 2026 Last $1.00 Breakeven $479.00 Implied vol 105.8% Delta -0.134 ≈13% ITM Gamma 0.003 Theta -1.427 Vega 0.164 Open interest 11 Model this put
3	3	58.3%	0.949	$95.00		$0.72	-0.05	58%	10	15
Call · $490 In the money Snapshot session Jul 28, 2026 Last $95.00 Breakeven $585.00 Implied vol 58.3% Delta 0.949 ≈95% ITM Gamma 0.003 Theta -0.417 Vega 0.064 Open interest 3 Model this call Put · $490 Snapshot session Aug 11, 2026 Last $0.72 Breakeven $489.28 Implied vol 58% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.372 Vega 0.064 Open interest 15 Model this put
55	1	52.1%	0.935	$44.41		$1.25	-0.056	49%	11	12
Call · $500 In the money Snapshot session Aug 6, 2026 Last $44.41 Breakeven $544.41 Implied vol 52.1% Delta 0.935 ≈93% ITM Gamma 0.004 Theta -0.452 Vega 0.111 Open interest 55 Model this call Put · $500 Snapshot session Aug 11, 2026 Last $1.25 Breakeven $498.75 Implied vol 49% Delta -0.056 ≈6% ITM Gamma 0.003 Theta -0.342 Vega 0.064 Open interest 12 Model this put
0	—	44%	0.917	—		$4.53	-0.076	42.6%	10	14
Call · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44% Delta 0.917 ≈92% ITM Gamma 0.005 Theta -0.455 Vega 0.112 Open interest 0 Model this call Put · $510 Snapshot session Jul 29, 2026 Last $4.53 Breakeven $505.47 Implied vol 42.6% Delta -0.076 ≈8% ITM Gamma 0.005 Theta -0.376 Vega 0.112 Open interest 14 Model this put
6	1	39.6%	0.873	$26.33		$2.53	-0.096	33.9%	2	19
Call · $520 In the money Snapshot session Aug 12, 2026 Last $26.33 Breakeven $546.33 Implied vol 39.6% Delta 0.873 ≈87% ITM Gamma 0.008 Theta -0.556 Vega 0.17 Open interest 6 Model this call Put · $520 Snapshot session Aug 13, 2026 Last $2.53 Breakeven $517.47 Implied vol 33.9% Delta -0.096 ≈10% ITM Gamma 0.008 Theta -0.355 Vega 0.113 Open interest 19 Model this put
4	1	38%	0.778	$29.70		$3.13	-0.192	32.7%	2	26
Call · $530 In the money Snapshot session Aug 4, 2026 Last $29.70 Breakeven $559.70 Implied vol 38% Delta 0.778 ≈78% ITM Gamma 0.012 Theta -0.748 Vega 0.225 Open interest 4 Model this call Put · $530 Snapshot session Aug 13, 2026 Last $3.13 Breakeven $526.87 Implied vol 32.7% Delta -0.192 ≈19% ITM Gamma 0.013 Theta -0.552 Vega 0.171 Open interest 26 Model this put
12	2	31.3%	0.662	$13.52		$5.40	-0.334	30.2%	51	62
Call · $540 In the money Snapshot session Aug 14, 2026 Last $13.52 Breakeven $553.52 Implied vol 31.3% Delta 0.662 ≈66% ITM Gamma 0.018 Theta -0.751 Vega 0.227 Open interest 12 Model this call Put · $540 Snapshot session Aug 14, 2026 Last $5.40 Breakeven $534.60 Implied vol 30.2% Delta -0.334 ≈33% ITM Gamma 0.019 Theta -0.68 Vega 0.227 Open interest 62 Model this put
Underlying $547.93
27	1	30.1%	0.471	$11.38		$18.78	-0.531	29.5%	1	104
Call · $550 Snapshot session Aug 10, 2026 Last $11.38 Breakeven $561.38 Implied vol 30.1% Delta 0.471 ≈47% ITM Gamma 0.02 Theta -0.77 Vega 0.263 Open interest 27 Model this call Put · $550 In the money Snapshot session Aug 6, 2026 Last $18.78 Breakeven $531.22 Implied vol 29.5% Delta -0.531 ≈53% ITM Gamma 0.021 Theta -0.715 Vega 0.263 Open interest 104 Model this put
19	3	34.5%	0.312	$8.41		$26.90	-0.711	31%	1	10
Call · $560 Snapshot session Aug 11, 2026 Last $8.41 Breakeven $568.41 Implied vol 34.5% Delta 0.312 ≈31% ITM Gamma 0.016 Theta -0.774 Vega 0.234 Open interest 19 Model this call Put · $560 In the money Snapshot session Aug 3, 2026 Last $26.90 Breakeven $533.10 Implied vol 31% Delta -0.711 ≈71% ITM Gamma 0.017 Theta -0.634 Vega 0.233 Open interest 10 Model this put
87	2	45.4%	0.244	$4.10		$24.18	-0.871	28.8%	25	49
Call · $570 Snapshot session Aug 11, 2026 Last $4.10 Breakeven $574.10 Implied vol 45.4% Delta 0.244 ≈24% ITM Gamma 0.011 Theta -0.912 Vega 0.236 Open interest 87 Model this call Put · $570 In the money Snapshot session Aug 4, 2026 Last $24.18 Breakeven $545.82 Implied vol 28.8% Delta -0.871 ≈87% ITM Gamma 0.012 Theta -0.352 Vega 0.12 Open interest 49 Model this put
99	5	49%	0.178	$2.00		$49.75	-0.943	30%	2	4
Call · $580 Snapshot session Aug 13, 2026 Last $2.00 Breakeven $582.00 Implied vol 49% Delta 0.178 ≈18% ITM Gamma 0.008 Theta -0.802 Vega 0.182 Open interest 99 Model this call Put · $580 In the money Snapshot session Jul 31, 2026 Last $49.75 Breakeven $530.25 Implied vol 30% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.189 Vega 0.068 Open interest 4 Model this put
84	75	41.9%	0.073	$1.60		$46.20	-0.981	30.8%	3	0
Call · $590 Snapshot session Aug 3, 2026 Last $1.60 Breakeven $591.60 Implied vol 41.9% Delta 0.073 ≈7% ITM Gamma 0.005 Theta -0.371 Vega 0.123 Open interest 84 Model this call Put · $590 In the money Snapshot session Aug 3, 2026 Last $46.20 Breakeven $543.80 Implied vol 30.8% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.07 Vega 0.029 Open interest 0 Model this put
51	1	48%	0.062	$1.00		$60.03	—	—	1	2
Call · $600 Snapshot session Aug 6, 2026 Last $1.00 Breakeven $601.00 Implied vol 48% Delta 0.062 ≈6% ITM Gamma 0.004 Theta -0.368 Vega 0.072 Open interest 51 Model this call Put · $600 In the money Snapshot session Aug 6, 2026 Last $60.03 Breakeven $539.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
10	1	64.1%	0.089	$1.72		$46.60	—	—	30	0
Call · $610 Snapshot session Aug 10, 2026 Last $1.72 Breakeven $611.72 Implied vol 64.1% Delta 0.089 ≈9% ITM Gamma 0.004 Theta -0.645 Vega 0.124 Open interest 10 Model this call Put · $610 In the money Snapshot session Jul 15, 2026 Last $46.60 Breakeven $563.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
127	1	61.6%	0.053	$0.10		$53.80	—	—	1	0
Call · $620 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $620.10 Implied vol 61.6% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.411 Vega 0.073 Open interest 127 Model this call Put · $620 In the money Snapshot session Jul 8, 2026 Last $53.80 Breakeven $566.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	4	89.3%	0.109	$0.37		—	—	—	—	0
Call · $630 Snapshot session Aug 3, 2026 Last $0.37 Breakeven $630.37 Implied vol 89.3% Delta 0.109 ≈11% ITM Gamma 0.003 Theta -1.038 Vega 0.126 Open interest 20 Model this call Put · $630 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	1	72.7%	0.041	$0.05		$38.57	—	—	2	0
Call · $640 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $640.05 Implied vol 72.7% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.401 Vega 0.074 Open interest 16 Model this call Put · $640 In the money Snapshot session Jan 27, 2026 Last $38.57 Breakeven $601.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	1	103.6%	0.097	$0.10		$42.69	—	—	2	0
Call · $650 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $650.10 Implied vol 103.6% Delta 0.097 ≈10% ITM Gamma 0.002 Theta -1.106 Vega 0.128 Open interest 8 Model this call Put · $650 In the money Snapshot session Jan 27, 2026 Last $42.69 Breakeven $607.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	2	156.7%	0.188	$1.05		—	—	—	—	0
Call · $660 Snapshot session Jul 24, 2026 Last $1.05 Breakeven $661.05 Implied vol 156.7% Delta 0.188 ≈19% ITM Gamma 0.003 Theta -2.643 Vega 0.192 Open interest 7 Model this call Put · $660 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	1	100.7%	0.056	$0.87		—	—	—	—	0
Call · $670 Snapshot session Jul 24, 2026 Last $0.87 Breakeven $670.87 Implied vol 100.7% Delta 0.056 ≈6% ITM Gamma 0.002 Theta -0.703 Vega 0.075 Open interest 25 Model this call Put · $670 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
92	1	101.2%	0.043	$7.90		—	—	—	—	0
Call · $680 Snapshot session Aug 6, 2026 Last $7.90 Breakeven $687.90 Implied vol 101.2% Delta 0.043 ≈4% ITM Gamma 0.001 Theta -0.575 Vega 0.076 Open interest 92 Model this call Put · $680 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	6	100.5%	0.032	$1.85		$79.55	—	—	2	0
Call · $690 Snapshot session Jun 30, 2026 Last $1.85 Breakeven $691.85 Implied vol 100.5% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.445 Vega 0.038 Open interest 10 Model this call Put · $690 In the money Snapshot session Mar 5, 2026 Last $79.55 Breakeven $610.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	105.3%	0.03	$1.50		$101.32	—	—	2	0
Call · $700 Snapshot session Aug 10, 2026 Last $1.50 Breakeven $701.50 Implied vol 105.3% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.45 Vega 0.039 Open interest 5 Model this call Put · $700 In the money Snapshot session Mar 11, 2026 Last $101.32 Breakeven $598.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	110.1%	0.029	$9.50		$116.40	—	—	1	0
Call · $710 Snapshot session Apr 22, 2026 Last $9.50 Breakeven $719.50 Implied vol 110.1% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.454 Vega 0.039 Open interest 5 Model this call Put · $710 In the money Snapshot session Mar 12, 2026 Last $116.40 Breakeven $593.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	28	114.8%	0.028	$10.10		—	—	—	—	0
Call · $720 Snapshot session Apr 20, 2026 Last $10.10 Breakeven $730.10 Implied vol 114.8% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.458 Vega 0.039 Open interest 28 Model this call Put · $720 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	119.4%	0.027	$5.00		—	—	—	—	0
Call · $730 Snapshot session Mar 13, 2026 Last $5.00 Breakeven $735.00 Implied vol 119.4% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.462 Vega 0.039 Open interest 2 Model this call Put · $730 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	125.2%	0.027	—		—	—	—	—	0
Call · $740 Snapshot session Unknown Last — Breakeven — Implied vol 125.2% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.49 Vega 0.04 Open interest 0 Model this call Put · $740 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	128.5%	0.025	—		—	—	—	—	0
Call · $750 Snapshot session Unknown Last — Breakeven — Implied vol 128.5% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.47 Vega 0.04 Open interest 0 Model this call Put · $750 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	150.4%	0.041	—		—	—	—	—	0
Call · $760 Snapshot session Unknown Last — Breakeven — Implied vol 150.4% Delta 0.041 ≈4% ITM Gamma 0.001 Theta -0.833 Vega 0.08 Open interest 0 Model this call Put · $760 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	147.9%	0.033	—		—	—	—	—	0
Call · $770 Snapshot session Unknown Last — Breakeven — Implied vol 147.9% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.683 Vega 0.04 Open interest 0 Model this call Put · $770 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	144.1%	0.026	—		—	—	—	—	0
Call · $780 Snapshot session Unknown Last — Breakeven — Implied vol 144.1% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.531 Vega 0.041 Open interest 0 Model this call Put · $780 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	1	149.6%	0.022	$13.80		—	—	—	—	0
Call · $800 Snapshot session Feb 23, 2026 Last $13.80 Breakeven $813.80 Implied vol 149.6% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.479 Vega 0.041 Open interest 13 Model this call Put · $800 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$1.09		—	—	—	—	0
Call · $820 Snapshot session Mar 16, 2026 Last $1.09 Breakeven $821.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $820 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $840 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $840 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $860 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $860 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $880 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $880 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $900 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $900 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $920 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $920 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $940 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $940 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put